| 2026 |
| 04/22 | 1,300 | 1,322 | 1,182 | 1,197 | -6.48% | 5,130,700 | 3683億6202万 | +6.97% |
| 04/21 | （IR情報）15:00 日立グローバルライフソリューションズ株式会社が設立する新会社(名称未定)の株式取得(子会社化)に関するお知らせ |
| 04/21 | 1,239 | 1,296 | 1,212 | 1,280 | +14.18% | 7,722,700 | 3939億425万 | +14.8% |
| 04/21 | （IR情報）8:52 本日の一部報道について |
| 04/20 | 1,122 | 1,126 | 1,103 | 1,121 | +0.36% | 279,500 | 3449億7395万 | +1.17% |
| 04/17 | 1,117 | 1,122 | 1,107 | 1,117 | -0.36% | 381,200 | 3437億4300万 | +0.99% |
| 04/16 | 1,122 | 1,131 | 1,115 | 1,121 | +0.45% | 375,900 | 3449億7395万 | +1.36% |
| 04/15 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 04/15 | 1,116 | 1,124 | 1,112 | 1,116 | +0.9% | 406,900 | 3434億3526万 | +1% |
| 04/14 | 1,127 | 1,139 | 1,099 | 1,106 | -0.36% | 415,500 | 3403億5789万 | +0.09% |
| 04/13 | 1,119 | 1,133 | 1,110 | 1,110 | -1.07% | 335,500 | 3415億8884万 | +0.45% |
| 04/10 | 1,167 | 1,168 | 1,117 | 1,122 | -3.03% | 665,100 | 3452億8169万 | +1.54% |
| 04/09 | 1,160 | 1,184 | 1,156 | 1,157 | -0.34% | 578,700 | 3560億5251万 | +4.71% |
| 04/08 | 1,149 | 1,161 | 1,137 | 1,161 | +2.65% | 614,500 | 3572億8346万 | +5.26% |
| 04/07 | 1,125 | 1,137 | 1,117 | 1,131 | +0.8% | 408,500 | 3480億5133万 | +2.72% |
| 04/06 | 1,112 | 1,122 | 1,111 | 1,122 | +1.17% | 360,700 | 3452億8169万 | +1.72% |
| 04/03 | 1,101 | 1,114 | 1,100 | 1,109 | +0.36% | 268,200 | 3412億8110万 | +0.36% |
| 04/02 | 1,117 | 1,127 | 1,102 | 1,105 | -1.34% | 493,200 | 3400億5015万 | -0.18% |
| 04/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,107 | 1,120 | 1,093 | 1,120 | +3.23% | 509,900 | 3446億6621万 | +1.08% |
| 03/31 | 1,083 | 1,100 | 1,079 | 1,085 | +0.56% | 366,200 | 3338億9540万 | -2.16% |
| 03/30 | 1,067 | 1,083 | 1,058 | 1,079 | -2.35% | 635,700 | 3320億4897万 | -2.97% |
| 03/27 | 1,101 | 1,110 | 1,096 | 1,105 | +0.64% | 1,132,800 | 3400億5015万 | -0.9% |
| 03/26 | 1,097 | 1,102 | 1,087 | 1,098 | +0.09% | 531,200 | 3378億9599万 | -1.7% |
| 03/25 | 1,092 | 1,099 | 1,090 | 1,097 | +1.57% | 418,200 | 3375億8825万 | -1.88% |
| 03/24 | 1,090 | 1,090 | 1,075 | 1,080 | +1.12% | 366,500 | 3323億5671万 | -3.4% |
| 03/23 | 1,073 | 1,075 | 1,058 | 1,068 | -1.11% | 946,500 | 3286億6385万 | -4.47% |
| 03/19 | 1,088 | 1,093 | 1,080 | 1,080 | -1.37% | 582,700 | 3323億5671万 | -3.49% |
| 03/18 | 1,090 | 1,099 | 1,089 | 1,095 | -0.18% | 379,300 | 3369億7277万 | -2.23% |
| 03/17 | 1,090 | 1,104 | 1,090 | 1,097 | +0.73% | 336,700 | 3375億8825万 | -1.97% |
| 03/16 | 1,104 | 1,104 | 1,088 | 1,089 | -0.27% | 410,900 | 3351億2635万 | -2.59% |
| 03/13 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2027年2月17日) |
| 03/13 | 1,092 | 1,105 | 1,091 | 1,092 | -0.46% | 457,600 | 3360億4956万 | -2.33% |
| 03/12 | 1,100 | 1,106 | 1,093 | 1,097 | -1.44% | 480,400 | 3375億8825万 | -1.79% |
| 03/11 | 1,119 | 1,121 | 1,110 | 1,113 | +0.18% | 240,400 | 3425億1205万 | -0.18% |
| 03/10 | 1,123 | 1,124 | 1,102 | 1,111 | +0.45% | 329,200 | 3418億9658万 | -0.27% |
| 03/09 | 1,080 | 1,114 | 1,076 | 1,106 | -0.72% | 853,100 | 3403億5789万 | -0.63% |
| 03/06 | 1,107 | 1,116 | 1,102 | 1,114 | -0.62% | 470,400 | 3428億1979万 | +0.09% |
| 03/05 | 1,132 | 1,136 | 1,120 | 1,121 | +1.17% | 484,300 | 3449億7395万 | +0.36% |
| 03/04 | 1,103 | 1,112 | 1,092 | 1,108 | -0.63% | 1,068,300 | 3409億7336万 | -1.16% |
| 03/03 | 1,158 | 1,159 | 1,114 | 1,115 | -5.03% | 843,300 | 3431億2753万 | -0.98% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,160 | 1,189 | 1,153 | 1,174 | +0.26% | 506,200 | 3612億8405万 | +3.8% |
| 02/27 | 1,160 | 1,174 | 1,155 | 1,171 | +2.09% | 535,300 | 3603億6084万 | +3.35% |
| 02/26 | 1,140 | 1,164 | 1,140 | 1,147 | +0.09% | 580,400 | 3529億7513万 | +1.06% |
| 02/25 | 1,140 | 1,149 | 1,132 | 1,146 | +0.35% | 534,700 | 3526億6739万 | +0.61% |
| 02/24 | 1,145 | 1,152 | 1,126 | 1,142 | -0.26% | 475,000 | 3514億3644万 | -0.09% |
| 02/20 | 1,152 | 1,155 | 1,135 | 1,145 | -1.55% | 523,500 | 3523億5966万 | -0.17% |
| 02/19 | 1,169 | 1,173 | 1,149 | 1,163 | -0.43% | 799,400 | 3578億9894万 | +1.13% |
| 02/18 | 1,170 | 1,175 | 1,152 | 1,168 | +5.23% | 1,406,000 | 3594億3762万 | +1.39% |
| 02/17 | （IR情報）17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/17 | （IR情報）17:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/17 | （IR情報）17:30 株主優待制度の詳細内容及び拡充に関するお知らせ |
| 02/17 | 1,096 | 1,117 | 1,096 | 1,110 | +1.37% | 933,700 | 3415億8884万 | -3.9% |
| 02/16 | 1,093 | 1,102 | 1,083 | 1,095 | +0.92% | 748,600 | 3369億7277万 | -5.68% |
| 02/13 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 02/13 | 1,097 | 1,103 | 1,079 | 1,085 | -0.91% | 802,300 | 3338億9540万 | -6.87% |
| 02/12 | 1,085 | 1,102 | 1,084 | 1,095 | +0.09% | 750,800 | 3369億7277万 | -6.33% |
| 02/10 | 1,080 | 1,102 | 1,080 | 1,094 | +1.48% | 849,400 | 3366億6503万 | -6.73% |
| 02/09 | 1,088 | 1,093 | 1,069 | 1,078 | +0.09% | 481,700 | 3317億4123万 | -8.49% |
| 02/06 | 1,079 | 1,081 | 1,069 | 1,077 | -0.19% | 431,900 | 3314億3349万 | -8.88% |
| 02/05 | 1,067 | 1,085 | 1,064 | 1,079 | +1.31% | 733,200 | 3320億4897万 | -9.1% |
| 02/04 | 1,086 | 1,089 | 1,063 | 1,065 | +0.09% | 714,700 | 3277億4064万 | -10.58% |
| 02/03 | 1,064 | 1,075 | 1,060 | 1,064 | -0.75% | 1,250,700 | 3274億3290万 | -11.04% |
| 02/02 | （IR情報）15:01 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,072 | 1,091 | 1,064 | 1,072 | -0.65% | 1,258,600 | 3298億9481万 | -10.74% |
| 01/30 | 1,121 | 1,123 | 1,073 | 1,079 | -4.09% | 1,797,400 | 3320億4897万 | -10.53% |
| 01/29 | 1,141 | 1,156 | 1,077 | 1,125 | -6.41% | 2,602,700 | 3462億490万 | -6.95% |
| 01/29 | （IR情報）8:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,215 | 1,219 | 1,196 | 1,202 | -2.04% | 592,000 | 3699億71万 | -0.74% |
| 01/27 | 1,223 | 1,239 | 1,211 | 1,227 | -0.32% | 693,200 | 3775億9415万 | +1.32% |
| 01/26 | 1,231 | 1,238 | 1,218 | 1,231 | -0.49% | 494,600 | 3788億2510万 | +1.9% |
| 01/23 | 1,233 | 1,247 | 1,232 | 1,237 | +0.41% | 354,500 | 3806億7152万 | +2.57% |
| 01/22 | 1,233 | 1,246 | 1,229 | 1,232 | +0.49% | 433,500 | 3791億3284万 | +2.41% |
| 01/21 | 1,221 | 1,236 | 1,210 | 1,226 | -0.97% | 975,400 | 3772億8641万 | +2.17% |
| 01/20 | （IR情報）17:50 役員の異動に関するお知らせ |
| 01/20 | 1,232 | 1,242 | 1,218 | 1,238 | -0.08% | 451,600 | 3809億7926万 | +3.51% |
| 01/19 | 1,250 | 1,268 | 1,231 | 1,239 | -0.16% | 509,600 | 3812億8700万 | +3.86% |
| 01/16 | 1,234 | 1,244 | 1,201 | 1,241 | +0.57% | 856,900 | 3819億248万 | +4.46% |
| 01/15 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 01/15 | 1,214 | 1,249 | 1,213 | 1,234 | +1.4% | 704,800 | 3797億4831万 | +4.22% |
| 01/14 | 1,230 | 1,248 | 1,210 | 1,217 | -2.09% | 709,200 | 3745億1677万 | +3.14% |
| 01/13 | 1,257 | 1,261 | 1,236 | 1,243 | +0.32% | 768,100 | 3825億1795万 | +5.7% |
| 01/09 | 1,210 | 1,257 | 1,201 | 1,239 | +3.68% | 912,300 | 3812億8700万 | +5.72% |
| 01/08 | 1,198 | 1,210 | 1,195 | 1,195 | -0.58% | 420,900 | 3677億4654万 | +2.31% |
| 01/07 | 1,188 | 1,207 | 1,182 | 1,202 | +0.67% | 489,400 | 3699億71万 | +3% |
| 01/06 | 1,212 | 1,213 | 1,183 | 1,194 | -0.83% | 824,800 | 3674億3880万 | +2.4% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,195 | 1,208 | 1,180 | 1,204 | +1.18% | 694,100 | 3705億1618万 | +3.35% |
| 2025 |
| 12/30 | 1,197 | 1,200 | 1,184 | 1,190 | -0.42% | 381,800 | 3662億785万 | +2.23% |
| 12/29 | 1,200 | 1,203 | 1,183 | 1,195 | +0.42% | 479,900 | 3677億4654万 | +2.75% |
| 12/26 | 1,182 | 1,197 | 1,182 | 1,190 | +0.17% | 276,000 | 3662億785万 | +2.41% |
| 12/25 | 1,190 | 1,194 | 1,175 | 1,188 | +0.17% | 199,500 | 3655億9238万 | +2.5% |
| 12/24 | 1,186 | 1,196 | 1,177 | 1,186 | -0.08% | 442,600 | 3649億7690万 | +2.42% |
| 12/23 | 1,167 | 1,188 | 1,165 | 1,187 | +1.71% | 433,000 | 3652億8464万 | +2.68% |
| 12/22 | 1,173 | 1,183 | 1,166 | 1,167 | -1.02% | 543,100 | 3591億2989万 | +1.04% |
| 12/19 | 1,190 | 1,200 | 1,175 | 1,179 | -1.34% | 919,500 | 3628億2274万 | +2.17% |
| 12/18 | 1,170 | 1,203 | 1,167 | 1,195 | +2.84% | 873,900 | 3677億4654万 | +3.73% |
| 12/17 | 1,163 | 1,171 | 1,152 | 1,162 | -0.26% | 344,200 | 3575億9120万 | +1.04% |
| 12/16 | 1,156 | 1,186 | 1,153 | 1,165 | -0.17% | 698,700 | 3585億1441万 | +1.48% |
| 12/15 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 12/15 | 1,147 | 1,167 | 1,145 | 1,167 | +1.66% | 306,900 | 3591億2989万 | +1.92% |
| 12/12 | 1,148 | 1,158 | 1,145 | 1,148 | +1.15% | 354,400 | 3532億8287万 | +0.44% |
| 12/11 | 1,163 | 1,174 | 1,134 | 1,135 | -1.39% | 486,500 | 3492億8228万 | -0.61% |
| 12/10 | 1,135 | 1,157 | 1,131 | 1,151 | +2.31% | 506,600 | 3542億608万 | +0.79% |
| 12/09 | 1,140 | 1,141 | 1,119 | 1,125 | -1.23% | 414,700 | 3462億490万 | -1.4% |
| 12/08 | 1,133 | 1,139 | 1,124 | 1,139 | +1.06% | 279,000 | 3505億1323万 | -0.18% |
| 12/05 | 1,126 | 1,131 | 1,122 | 1,127 | -0.27% | 861,500 | 3468億2038万 | -1.31% |
| 12/04 | 1,130 | 1,145 | 1,123 | 1,130 | +0.09% | 1,141,200 | 3477億4359万 | -1.65% |
| 12/03 | 1,147 | 1,149 | 1,124 | 1,129 | -1.83% | 1,010,500 | 3474億3585万 | -2.42% |
| 12/02 | 1,164 | 1,168 | 1,139 | 1,150 | -1.29% | 766,100 | 3538億9835万 | -1.37% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,172 | 1,187 | 1,165 | 1,165 | -0.43% | 696,900 | 3585億1441万 | -0.68% |
| 11/28 | 1,181 | 1,188 | 1,166 | 1,170 | -1.76% | 666,700 | 3600億5310万 | -0.93% |
| 11/27 | 1,173 | 1,203 | 1,172 | 1,191 | +1.88% | 554,800 | 3665億1559万 | +0.34% |
| 11/26 | 1,167 | 1,173 | 1,158 | 1,169 | +0.69% | 493,400 | 3597億4536万 | -1.76% |
| 11/25 | 1,163 | 1,163 | 1,150 | 1,161 | -0.17% | 455,500 | 3572億8346万 | -2.76% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
