| 2026 |
| 04/22 | 4,465 | 4,479 | 4,428 | 4,451 | -0.74% | 3,887,000 | 5兆9365億 | +0.7% |
| 04/21 | 4,489 | 4,516 | 4,468 | 4,484 | -0.13% | 3,393,300 | 5兆9805億 | +1.54% |
| 04/21 | （空売り報告）JPM Securities Japan Co Ltd. 7,919,202株（0.59%）-0.27% |
| 04/20 | 4,490 | 4,518 | 4,474 | 4,490 | +0.11% | 3,279,500 | 5兆9885億 | +1.81% |
| 04/17 | 4,530 | 4,534 | 4,485 | 4,485 | -0.09% | 3,003,900 | 5兆9819億 | +1.77% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 11,471,892株（0.86%）-0.1% |
| 04/16 | 4,473 | 4,500 | 4,465 | 4,489 | +1.31% | 3,200,300 | 5兆9872億 | +1.88% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 12,876,110株（0.96%）+0.24% |
| 04/15 | 4,386 | 4,459 | 4,372 | 4,431 | +1.98% | 3,642,700 | 5兆9099億 | +0.54% |
| 04/14 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2027年1月29日) |
| 04/14 | 4,378 | 4,392 | 4,345 | 4,345 | -0.66% | 3,812,600 | 5兆7952億 | -1.45% |
| 04/13 | 4,370 | 4,388 | 4,342 | 4,374 | +0.09% | 2,714,100 | 5兆8338億 | -0.88% |
| 04/10 | 4,405 | 4,434 | 4,352 | 4,370 | -1.24% | 4,935,900 | 5兆8285億 | -1.11% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 9,731,081株（0.72%）-0.11% |
| 04/09 | 4,548 | 4,548 | 4,425 | 4,425 | -1.88% | 5,004,300 | 5兆9019億 | -0.02% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 11,170,062株（0.83%）-0.21% |
| 04/08 | 4,600 | 4,602 | 4,510 | 4,510 | +0.11% | 4,668,700 | 6兆152億 | +1.83% |
| 04/07 | 4,496 | 4,528 | 4,465 | 4,505 | +0.45% | 2,680,700 | 6兆86億 | +1.62% |
| 04/06 | 4,487 | 4,533 | 4,471 | 4,485 | -0.07% | 2,310,200 | 5兆9819億 | +0.97% |
| 04/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/03 | 4,479 | 4,508 | 4,466 | 4,488 | +0.83% | 1,838,300 | 5兆9859億 | +0.79% |
| 04/02 | 4,494 | 4,495 | 4,426 | 4,451 | -0.22% | 3,092,100 | 5兆9365億 | -0.29% |
| 04/01 | 4,439 | 4,461 | 4,374 | 4,461 | +2.39% | 4,157,300 | 5兆9499億 | -0.25% |
| 03/31 | 4,390 | 4,444 | 4,330 | 4,357 | +0.07% | 3,992,800 | 5兆8112億 | -2.75% |
| 03/30 | 4,320 | 4,354 | 4,289 | 4,354 | -1.94% | 3,912,700 | 5兆8072億 | -3.09% |
| 03/27 | 4,392 | 4,458 | 4,384 | 4,440 | +0.95% | 3,382,500 | 5兆9219億 | -1.49% |
| 03/26 | 4,426 | 4,427 | 4,324 | 4,398 | -0.05% | 2,192,400 | 5兆8658億 | -2.74% |
| 03/25 | 4,427 | 4,433 | 4,384 | 4,400 | +0.99% | 2,628,000 | 5兆8685億 | -3.04% |
| 03/25 | （空売り報告）JPM Securities Japan Co Ltd. 14,000,967株（1.04%）+0.06% |
| 03/24 | 4,365 | 4,380 | 4,332 | 4,357 | +1.97% | 2,998,800 | 5兆8112億 | -4.33% |
| 03/24 | （空売り報告）JPM Securities Japan Co Ltd. 13,137,551株（0.98%）-0.12% |
| 03/23 | 4,270 | 4,301 | 4,214 | 4,273 | -0.74% | 4,300,700 | 5兆6991億 | -6.54% |
| 03/19 | 4,345 | 4,390 | 4,295 | 4,305 | -1.53% | 5,223,700 | 5兆7418億 | -6.37% |
| 03/18 | 4,360 | 4,399 | 4,342 | 4,372 | +0.71% | 6,100,800 | 5兆8312億 | -5.43% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 14,690,193株（1.1%）+0.08% |
| 03/17 | 4,363 | 4,379 | 4,301 | 4,341 | -0.34% | 5,054,800 | 5兆7898億 | -6.52% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 13,606,213株（1.02%）+0.15% |
| 03/16 | 4,390 | 4,431 | 4,356 | 4,356 | -1.18% | 3,216,300 | 5兆8098億 | -6.62% |
| 03/13 | 4,390 | 4,446 | 4,389 | 4,408 | -1.17% | 3,233,600 | 5兆8792億 | -5.93% |
| 03/12 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2027年1月29日) |
| 03/12 | 4,503 | 4,503 | 4,417 | 4,460 | -1.15% | 3,373,500 | 5兆9485億 | -5.19% |
| 03/12 | （空売り報告）JPM Securities Japan Co Ltd. 11,625,587株（0.87%）+0.2% |
| 03/11 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 03/11 | 4,500 | 4,533 | 4,485 | 4,512 | +0.87% | 3,414,400 | 6兆179億 | -4.37% |
| 03/10 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/10 | 4,530 | 4,547 | 4,450 | 4,473 | +0.29% | 3,925,000 | 5兆9659億 | -5.39% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 8,960,221株（0.67%）再IN |
| 03/09 | 4,398 | 4,479 | 4,388 | 4,460 | -1.35% | 4,433,200 | 5兆9485億 | -5.85% |
| 03/06 | 4,520 | 4,553 | 4,505 | 4,521 | -0.44% | 2,915,200 | 6兆299億 | -4.62% |
| 03/05 | 4,598 | 4,628 | 4,525 | 4,541 | +1.02% | 4,038,900 | 6兆566億 | -4.16% |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 4,570 | 4,596 | 4,481 | 4,495 | -2.62% | 5,296,800 | 5兆9952億 | -5.11% |
| 03/03 | 4,697 | 4,729 | 4,604 | 4,616 | -2.53% | 5,091,800 | 6兆1566億 | -2.55% |
| 03/02 | 4,732 | 4,739 | 4,665 | 4,736 | -0.55% | 3,542,000 | 6兆3167億 | -0.04% |
| 02/27 | 4,753 | 4,762 | 4,725 | 4,762 | +0.19% | 4,729,900 | 6兆3513億 | +0.55% |
| 02/26 | 4,699 | 4,754 | 4,677 | 4,753 | +2.02% | 4,394,100 | 6兆3393億 | +0.47% |
| 02/25 | 4,657 | 4,683 | 4,641 | 4,659 | +0.04% | 4,641,800 | 6兆2140億 | -1.46% |
| 02/24 | 4,685 | 4,708 | 4,654 | 4,657 | -0.6% | 3,820,800 | 6兆2113億 | -1.5% |
| 02/20 | 4,724 | 4,729 | 4,667 | 4,685 | -0.47% | 3,642,400 | 6兆2486億 | -0.97% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,644,250株（0.42%）-0.08%義務消失 |
| 02/19 | 4,777 | 4,778 | 4,707 | 4,707 | -2.12% | 4,168,900 | 6兆2780億 | -0.59% |
| 02/18 | 4,786 | 4,835 | 4,780 | 4,809 | +0.48% | 2,115,500 | 6兆4140億 | +1.48% |
| 02/17 | 4,810 | 4,828 | 4,760 | 4,786 | -0.29% | 2,211,200 | 6兆3833億 | +1.06% |
| 02/16 | 4,830 | 4,866 | 4,800 | 4,800 | -0.5% | 2,455,900 | 6兆4020億 | +1.46% |
| 02/13 | 4,901 | 4,918 | 4,824 | 4,824 | -1.57% | 3,510,100 | 6兆4340億 | +2.07% |
| 02/12 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年1月30日～2027年1月29日) |
| 02/12 | 4,918 | 4,966 | 4,885 | 4,901 | -0.57% | 3,575,800 | 6兆5367億 | +3.86% |
| 02/10 | 4,940 | 4,960 | 4,900 | 4,929 | +0.43% | 3,920,400 | 6兆5741億 | +4.58% |
| 02/09 | 4,998 | 5,033 | 4,908 | 4,908 | +0.78% | 4,894,600 | 6兆5461億 | +4.31% |
| 02/06 | 4,876 | 4,897 | 4,837 | 4,870 | -0.12% | 2,934,900 | 6兆4954億 | +3.75% |
| 02/05 | 4,900 | 4,957 | 4,860 | 4,876 | +0.45% | 3,714,800 | 6兆5034億 | +4.05% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,730,222株（0.5%）再IN |
| 02/04 | 4,800 | 4,890 | 4,798 | 4,854 | +0.79% | 3,998,500 | 6兆4740億 | +3.67% |
| 02/03 | 4,790 | 4,824 | 4,767 | 4,816 | +1.01% | 4,272,500 | 6兆4234億 | +2.95% |
| 02/02 | 4,774 | 4,827 | 4,742 | 4,768 | +1.77% | 6,137,800 | 6兆3593億 | +1.99% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,592,016株（0.49%）-0.1%義務消失 |
| 01/30 | 4,665 | 4,701 | 4,612 | 4,685 | +2.92% | 6,539,300 | 6兆2486億 | +0.24% |
| 01/29 | （IR情報）15:30 2025年12月期決算短信〔米国基準〕(連結) |
| 01/29 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 01/29 | （IR情報）11:58 代表取締役の異動に関するお知らせ |
| 01/29 | 4,452 | 4,570 | 4,410 | 4,552 | +1.88% | 6,441,100 | 6兆712億 | -2.67% |
| 01/28 | 4,477 | 4,488 | 4,443 | 4,468 | -0.95% | 3,068,000 | 5兆9592億 | -4.55% |
| 01/27 | 4,500 | 4,514 | 4,469 | 4,511 | +0.38% | 2,586,400 | 6兆166億 | -3.8% |
| 01/26 | 4,573 | 4,573 | 4,493 | 4,494 | -3.21% | 4,207,900 | 5兆9939億 | -4.3% |
| 01/23 | 4,694 | 4,695 | 4,631 | 4,643 | -0.62% | 2,314,000 | 6兆1926億 | -1.32% |
| 01/22 | 4,674 | 4,709 | 4,650 | 4,672 | +0.69% | 2,814,500 | 6兆2313億 | -0.83% |
| 01/21 | 4,620 | 4,651 | 4,594 | 4,640 | -0.77% | 3,437,700 | 6兆1886億 | -1.61% |
| 01/20 | （IR情報）15:30 キヤノン電子株式会社株式(証券コード:7739)に対する公開買付けの結果に関するお知らせ |
| 01/20 | 4,657 | 4,680 | 4,638 | 4,676 | +0.19% | 3,234,500 | 6兆2366億 | -0.87% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,970,334株（0.59%）-0.01% |
| 01/19 | 4,710 | 4,719 | 4,602 | 4,667 | -1.39% | 4,365,700 | 6兆2246億 | -1.12% |
| 01/16 | 4,769 | 4,770 | 4,680 | 4,733 | -0.94% | 5,080,900 | 6兆3127億 | +0.32% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,011,186株（0.6%）+0.01% |
| 01/15 | 4,822 | 4,987 | 4,770 | 4,778 | -0.91% | 8,350,000 | 6兆3727億 | +1.4% |
| 01/14 | （自社株買い）取締役会(2025年7月29日)での決議状況(取得期間2025年7月30日～2026年1月30日) |
| 01/14 | 4,750 | 4,825 | 4,727 | 4,822 | +2.07% | 4,591,100 | 6兆4314億 | +2.55% |
| 01/14 | （空売り報告）モルガン・スタンレーMUFG証券 6,666,842株（0.49%）-0.1%義務消失 |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,983,654株（0.59%）-0.02% |
| 01/13 | 4,730 | 4,758 | 4,700 | 4,724 | +1.05% | 4,313,100 | 6兆3006億 | +0.62% |
| 01/09 | 4,630 | 4,688 | 4,630 | 4,675 | +0.47% | 2,725,700 | 6兆2353億 | -0.3% |
| 01/08 | 4,648 | 4,676 | 4,612 | 4,653 | -0.13% | 2,883,800 | 6兆2060億 | -0.7% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 7,917,315株（0.59%）-0.09% |
| 01/07 | 4,717 | 4,722 | 4,659 | 4,659 | -1.75% | 3,826,700 | 6兆2140億 | -0.47% |
| 01/06 | 4,730 | 4,760 | 4,695 | 4,742 | +0.25% | 3,509,200 | 6兆3247億 | +1.35% |
| 01/05 | 4,656 | 4,730 | 4,643 | 4,730 | +2.09% | 3,912,800 | 6兆3087億 | +1.24% |
| 2025 |
| 12/30 | 4,645 | 4,675 | 4,628 | 4,633 | -1.05% | 3,400,100 | 6兆1793億 | -0.71% |
| 12/29 | 4,675 | 4,694 | 4,653 | 4,682 | -1.84% | 3,384,700 | 6兆2446億 | +0.45% |
| 12/26 | 4,760 | 4,774 | 4,741 | 4,770 | +0.42% | 3,450,400 | 6兆3620億 | +2.51% |
| 12/25 | 4,780 | 4,786 | 4,733 | 4,750 | +0.04% | 1,680,600 | 6兆3353億 | +2.37% |
| 12/24 | （IR情報）15:30 会社分割(簡易吸収分割)によるキヤノンメディカルシステムズ株式会社の一部事業の承継に関する吸収分割契約締結のお知らせ |
| 12/24 | （IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 12/24 | 4,765 | 4,770 | 4,728 | 4,748 | +0.02% | 2,143,700 | 6兆3327億 | +2.66% |
| 12/23 | 4,763 | 4,767 | 4,730 | 4,747 | -0.19% | 1,904,000 | 6兆3313億 | +2.95% |
| 12/22 | 4,687 | 4,785 | 4,679 | 4,756 | +2.19% | 2,771,700 | 6兆3433億 | +3.35% |
| 12/19 | 4,665 | 4,706 | 4,635 | 4,654 | -0.24% | 5,703,900 | 6兆2073億 | +1.33% |
| 12/18 | 4,699 | 4,706 | 4,665 | 4,665 | -0.34% | 2,571,500 | 6兆2220億 | +1.72% |
| 12/17 | 4,726 | 4,729 | 4,681 | 4,681 | -1.1% | 2,839,100 | 6兆2433億 | +2.25% |
| 12/16 | 4,791 | 4,793 | 4,726 | 4,733 | -1.27% | 3,410,500 | 6兆3127億 | +3.61% |
| 12/15 | 4,778 | 4,832 | 4,736 | 4,794 | +0.29% | 3,115,000 | 6兆3940億 | +5.2% |
| 12/12 | 4,701 | 4,785 | 4,693 | 4,780 | +2.14% | 3,484,900 | 6兆3753億 | +5.26% |
| 12/12 | （自社株買い）取締役会(2025年7月29日)での決議状況(取得期間2025年7月30日～2026年1月30日) |
| 12/11 | 4,764 | 4,767 | 4,674 | 4,680 | -1.1% | 3,327,900 | 6兆2420億 | +3.47% |
| 12/10 | 4,700 | 4,763 | 4,660 | 4,732 | +2.09% | 4,898,700 | 6兆3113億 | +4.9% |
| 12/09 | 4,608 | 4,679 | 4,596 | 4,635 | +1.29% | 2,972,400 | 6兆1819億 | +3.05% |
| 12/08 | 4,525 | 4,585 | 4,507 | 4,576 | +1.02% | 1,895,000 | 6兆1033億 | +1.94% |
| 12/05 | 4,581 | 4,599 | 4,530 | 4,530 | -2.45% | 2,897,700 | 6兆419億 | +1.05% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,181,125株（0.61%）+0.02% |
| 12/04 | 4,580 | 4,644 | 4,567 | 4,644 | +1.46% | 2,265,800 | 6兆1939億 | +3.73% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,996,814株（0.59%）再IN |
| 12/03 | 4,594 | 4,625 | 4,577 | 4,577 | -0.39% | 2,387,800 | 6兆1046億 | +2.46% |
| 12/03 | （空売り報告）JPM Securities Japan Co Ltd. 5,848,249株（0.43%）-0.09%義務消失 |
| 12/02 | 4,558 | 4,611 | 4,543 | 4,595 | +1.55% | 2,514,800 | 6兆1286億 | +2.8% |
| 12/01 | 4,612 | 4,613 | 4,525 | 4,525 | -1.76% | 2,668,500 | 6兆352億 | +1.28% |
| 11/28 | （IR情報）15:30 キヤノン電子株式会社株式(証券コード:7739)に対する公開買付けの開始に関するお知らせ |
| 11/28 | 4,581 | 4,607 | 4,569 | 4,606 | +0.41% | 1,899,600 | 6兆1433億 | +3.11% |
| 11/27 | 4,600 | 4,620 | 4,580 | 4,587 | +0.35% | 2,259,000 | 6兆1179億 | +2.71% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 6,992,420株（0.52%）-0.1% |
| 11/26 | 4,522 | 4,579 | 4,514 | 4,571 | +1.65% | 3,118,400 | 6兆966億 | +2.42% |
| 11/25 | 4,521 | 4,526 | 4,486 | 4,497 | +0.29% | 2,775,200 | 5兆9979億 | +0.83% |
| 11/25 | （空売り報告）モルガン・スタンレーMUFG証券 9,192,927株（0.68%）-0.02% |
| 11/19 | （空売り報告）モルガン・スタンレーMUFG証券 9,364,799株（0.7%）+0.07% |
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。
