| 2026 |
| 08/19 | 1,598 | 1,605 | 1,572 | 1,589 | -0.44% | 2,552,500 | 9053億601万 | +0.32% |
| 08/18 | 1,610 | 1,621 | 1,585 | 1,596 | -2.44% | 2,542,700 | 9092億9415万 | +1.01% |
| 08/17 | 1,665 | 1,679 | 1,636 | 1,636 | -2.5% | 2,348,300 | 9320億8347万 | +3.81% |
| 08/14 | 1,643 | 1,684 | 1,632 | 1,678 | +1.64% | 2,592,100 | 9560億1227万 | +6.88% |
| 08/13 | 1,640 | 1,655 | 1,629 | 1,651 | +0.73% | 1,776,100 | 9406億2947万 | +5.7% |
| 08/12 | 1,641 | 1,652 | 1,631 | 1,639 | -0.06% | 2,321,600 | 9337億9267万 | +5.4% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 2,215,063株（0.38%）-0.13%義務消失 |
| 08/10 | 1,616 | 1,640 | 1,584 | 1,640 | +1.49% | 2,426,400 | 9343億6241万 | +5.94% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 2,947,663株（0.51%）再IN |
| 08/07 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年11月30日) |
| 08/07 | 1,582 | 1,616 | 1,576 | 1,616 | +2.8% | 2,480,200 | 9206億8881万 | +4.87% |
| 08/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/06 | 1,531 | 1,581 | 1,522 | 1,572 | +2.48% | 2,671,000 | 8956億2055万 | +2.54% |
| 08/05 | 1,538 | 1,549 | 1,504 | 1,534 | +1.19% | 4,129,000 | 8739億7069万 | +0.52% |
| 08/04 | 1,550 | 1,560 | 1,505 | 1,516 | -3.32% | 5,216,000 | 8637億1549万 | -0.33% |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/03 | （5%ルール）MUFGセキュリティーズEMEA (MUFG Securities EMEA…（0.04%）三菱UFJアセットマネジメント（1.1%）三菱UFJモルガン・スタンレー証券（0.17%）三菱UFJ信託銀行（1.53%）三菱UFJ銀行（1.33%） |
| 08/03 | 1,577 | 1,584 | 1,552 | 1,568 | -0.76% | 2,124,100 | 8933億4162万 | +3.36% |
| 07/31 | 1,622 | 1,631 | 1,548 | 1,580 | -3.78% | 4,210,800 | 9001億7842万 | +4.57% |
| 07/30 | 1,656 | 1,665 | 1,616 | 1,642 | -0.12% | 2,351,300 | 9355億187万 | +9.03% |
| 07/29 | 1,628 | 1,658 | 1,614 | 1,644 | +3.14% | 3,109,400 | 9366億4134万 | +9.75% |
| 07/28 | 1,628 | 1,631 | 1,570 | 1,594 | -2.39% | 2,856,100 | 9081億5468万 | +6.98% |
| 07/27 | 1,576 | 1,635 | 1,576 | 1,633 | +4.88% | 2,803,300 | 9303億7427万 | +9.97% |
| 07/27 | （空売り報告）Barclays Bank PLC 7,392,987株（1.29%）-0.01% |
| 07/24 | 1,548 | 1,561 | 1,543 | 1,557 | -0.32% | 2,118,500 | 8870億7455万 | +5.27% |
| 07/23 | 1,539 | 1,574 | 1,538 | 1,562 | +0.64% | 2,392,600 | 8899億2322万 | +5.83% |
| 07/22 | （5%ルール）アモーヴァ・アセットマネジメント（2.12%）三井住友トラスト・アセットマネジメント（2.12%）三井住友信託銀行（0.31%） |
| 07/22 | 1,525 | 1,579 | 1,524 | 1,552 | +1.44% | 6,867,800 | 8842億2589万 | +5.29% |
| 07/21 | 1,501 | 1,535 | 1,500 | 1,530 | +1.93% | 4,667,600 | 8716億9176万 | +4.08% |
| 07/17 | 1,506 | 1,524 | 1,481 | 1,501 | -0.33% | 2,840,600 | 8551億6950万 | +2.25% |
| 07/16 | 1,517 | 1,534 | 1,503 | 1,506 | -1.63% | 2,499,500 | 8580億1816万 | +2.8% |
| 07/15 | 1,520 | 1,543 | 1,518 | 1,531 | -0.13% | 2,175,300 | 8722億6149万 | +4.72% |
| 07/14 | 1,499 | 1,553 | 1,495 | 1,533 | +2.27% | 2,366,100 | 8734億96万 | +5% |
| 07/13 | 1,505 | 1,518 | 1,493 | 1,499 | +0.13% | 1,805,800 | 8540億3003万 | +2.88% |
| 07/10 | 1,503 | 1,508 | 1,487 | 1,497 | +1.22% | 2,241,200 | 8528億9056万 | +2.82% |
| 07/09 | 1,487 | 1,491 | 1,471 | 1,479 | -0.14% | 1,723,400 | 8426億3537万 | +1.58% |
| 07/09 | （空売り報告）Citigroup Global Markets Limited 1,534,300株（0.26%）-0.27%義務消失 |
| 07/08 | 1,477 | 1,490 | 1,465 | 1,481 | +0.27% | 2,097,600 | 8437億7483万 | +1.58% |
| 07/07 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年11月30日) |
| 07/07 | 1,467 | 1,509 | 1,464 | 1,477 | +0.61% | 2,424,700 | 8414億9590万 | +1.16% |
| 07/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/06 | 1,442 | 1,469 | 1,442 | 1,468 | +1.8% | 1,266,800 | 8363億6830万 | +0.55% |
| 07/03 | 1,430 | 1,454 | 1,429 | 1,442 | +1.34% | 2,287,000 | 8215億5524万 | -1.23% |
| 07/03 | （空売り報告）Citigroup Global Markets Limited 3,039,250株（0.53%）再IN |
| 07/02 | 1,409 | 1,425 | 1,397 | 1,423 | +1.86% | 2,312,600 | 8107億3031万 | -2.53% |
| 07/01 | 1,417 | 1,430 | 1,386 | 1,397 | -0.64% | 2,150,800 | 7959億1724万 | -4.45% |
| 06/30 | 1,440 | 1,440 | 1,400 | 1,406 | -1.06% | 2,168,900 | 8010億4484万 | -3.96% |
| 06/29 | 1,422 | 1,432 | 1,414 | 1,421 | +0.5% | 2,126,200 | 8095億9084万 | -3% |
| 06/26 | 1,459 | 1,467 | 1,407 | 1,414 | -3.61% | 1,857,400 | 8056億271万 | -3.55% |
| 06/25 | 1,458 | 1,476 | 1,446 | 1,467 | +2.73% | 1,879,600 | 8357億9857万 | -0.07% |
| 06/25 | （空売り報告）Barclays Bank PLC 7,421,746株（1.3%）+0.09% |
| 06/24 | 1,459 | 1,459 | 1,422 | 1,428 | -1.92% | 1,392,400 | 8135億7897万 | -2.66% |
| 06/23 | 1,467 | 1,474 | 1,455 | 1,456 | -0.41% | 2,186,600 | 8295億3150万 | -0.82% |
| 06/22 | 1,484 | 1,497 | 1,456 | 1,462 | -1.02% | 1,214,100 | 8329億4990万 | -0.41% |
| 06/19 | 1,495 | 1,496 | 1,465 | 1,477 | -1.53% | 2,517,800 | 8414億9590万 | +0.68% |
| 06/18 | 1,503 | 1,515 | 1,483 | 1,500 | -0.07% | 1,952,500 | 8545億9976万 | +2.39% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 2,329,050株（0.4%）-0.23%義務消失 |
| 06/17 | 1,463 | 1,505 | 1,448 | 1,501 | +2.6% | 2,444,200 | 8551億6950万 | +2.67% |
| 06/16 | 1,469 | 1,477 | 1,448 | 1,463 | -0.2% | 2,302,000 | 8335億1963万 | +0.27% |
| 06/15 | 1,450 | 1,471 | 1,450 | 1,466 | +1.95% | 1,723,700 | 8352億2883万 | +0.69% |
| 06/12 | 1,462 | 1,470 | 1,432 | 1,438 | +0.21% | 2,069,100 | 8192億7630万 | -0.9% |
| 06/11 | 1,440 | 1,449 | 1,423 | 1,435 | -1.58% | 1,430,400 | 8175億6711万 | -0.9% |
| 06/10 | 1,476 | 1,481 | 1,449 | 1,458 | -1.55% | 1,893,500 | 8306億7097万 | +1.04% |
| 06/09 | 1,469 | 1,490 | 1,461 | 1,481 | +1.65% | 2,038,200 | 8437億7483万 | +3.06% |
| 06/08 | 1,495 | 1,515 | 1,440 | 1,457 | -3.64% | 2,056,900 | 8301億124万 | +1.89% |
| 06/05 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年11月30日) |
| 06/05 | 1,522 | 1,528 | 1,498 | 1,512 | -0.26% | 1,580,500 | 8614億3656万 | +6.11% |
| 06/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/04 | 1,526 | 1,533 | 1,508 | 1,516 | -0.66% | 1,742,700 | 8637億1549万 | +7.06% |
| 06/03 | 1,486 | 1,531 | 1,482 | 1,526 | +3.11% | 2,486,400 | 8694億1282万 | +8.46% |
| 06/02 | 1,453 | 1,489 | 1,445 | 1,480 | +0.89% | 2,243,700 | 8432億510万 | +5.71% |
| 06/01 | 1,453 | 1,467 | 1,438 | 1,467 | +0.55% | 2,371,500 | 8357億9857万 | +5.16% |
| 05/29 | 1,453 | 1,480 | 1,451 | 1,459 | +0.48% | 3,312,300 | 8312億4070万 | +4.89% |
| 05/28 | 1,451 | 1,472 | 1,432 | 1,452 | +0.35% | 2,191,900 | 8272億5257万 | +4.69% |
| 05/27 | 1,429 | 1,454 | 1,428 | 1,447 | +0.84% | 2,284,500 | 8244億390万 | +4.48% |
| 05/26 | 1,459 | 1,462 | 1,426 | 1,435 | -1.64% | 2,242,200 | 8175億6711万 | +3.68% |
| 05/25 | 1,475 | 1,476 | 1,455 | 1,459 | +0.14% | 2,764,100 | 8312億4070万 | +5.57% |
| 05/22 | 1,443 | 1,464 | 1,441 | 1,457 | +0.97% | 2,416,500 | 8301億124万 | +5.73% |
| 05/21 | 1,454 | 1,468 | 1,441 | 1,443 | -0.14% | 2,316,600 | 8221億2497万 | +5.02% |
| 05/20 | 1,470 | 1,478 | 1,438 | 1,445 | -1.57% | 2,849,400 | 8232億6444万 | +5.47% |
| 05/19 | 1,447 | 1,472 | 1,445 | 1,468 | +1.73% | 2,948,200 | 8363億6830万 | +7.39% |
| 05/18 | 1,424 | 1,447 | 1,419 | 1,443 | +1.48% | 2,097,000 | 8221億2497万 | +5.79% |
| 05/15 | 1,415 | 1,449 | 1,412 | 1,422 | +0.57% | 2,893,300 | 8101億6057万 | +4.56% |
| 05/14 | 1,426 | 1,447 | 1,413 | 1,414 | -1.39% | 2,628,800 | 8056億271万 | +4.12% |
| 05/13 | 1,361 | 1,462 | 1,346 | 1,434 | +4.22% | 5,777,600 | 8169億9737万 | +5.83% |
| 05/13 | （空売り報告）Barclays Bank PLC 6,912,460株（1.21%）+0.09% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/12 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に係る事項の決定に関するお知らせ |
| 05/12 | 1,365 | 1,381 | 1,359 | 1,376 | +1.18% | 3,011,800 | 7839億5285万 | +1.85% |
| 05/11 | 1,350 | 1,370 | 1,345 | 1,360 | +1.34% | 2,712,800 | 7748億3712万 | +0.82% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 3,607,450株（0.63%）-0.12% |
| 05/08 | 1,334 | 1,346 | 1,321 | 1,342 | +1.21% | 2,576,700 | 7645億8192万 | -0.45% |
| 05/07 | 1,327 | 1,349 | 1,311 | 1,326 | +1.92% | 4,072,700 | 7554億6619万 | -1.56% |
| 05/01 | 1,309 | 1,313 | 1,298 | 1,301 | -1.21% | 1,961,500 | 7412億2286万 | -3.56% |
| 04/30 | 1,312 | 1,332 | 1,308 | 1,317 | +0.3% | 2,782,700 | 7503億3859万 | -2.52% |
| 04/28 | 1,307 | 1,314 | 1,300 | 1,313 | +1.08% | 1,913,600 | 7480億5966万 | -3.03% |
| 04/27 | 1,318 | 1,319 | 1,299 | 1,299 | +0.15% | 3,220,100 | 7400億8339万 | -4.2% |
| 04/24 | 1,320 | 1,326 | 1,293 | 1,297 | -3.93% | 5,491,000 | 7389億4393万 | -4.56% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 4,291,250株（0.75%）+0.19% |
| 04/23 | 1,345 | 1,353 | 1,329 | 1,350 | 0% | 2,268,300 | 7691億3979万 | -0.81% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 3,223,250株（0.56%）再IN |
| 04/22 | 1,359 | 1,363 | 1,347 | 1,350 | -0.66% | 1,628,200 | 7691億3979万 | -0.88% |
| 04/21 | 1,379 | 1,379 | 1,359 | 1,359 | -0.95% | 1,301,600 | 7742億6738万 | -0.22% |
| 04/20 | 1,419 | 1,421 | 1,365 | 1,372 | -2.42% | 1,611,600 | 7816億7392万 | +0.81% |
| 04/17 | 1,413 | 1,426 | 1,400 | 1,406 | -0.64% | 2,140,300 | 8010億4484万 | +3.38% |
| 04/16 | 1,406 | 1,440 | 1,404 | 1,415 | +2.17% | 2,920,100 | 8061億7244万 | +4.2% |
| 04/15 | 1,382 | 1,387 | 1,376 | 1,385 | +1.61% | 1,608,200 | 7890億8045万 | +2.14% |
| 04/14 | 1,354 | 1,368 | 1,349 | 1,363 | +1.49% | 1,740,900 | 7765億4632万 | +0.59% |
| 04/13 | 1,339 | 1,349 | 1,334 | 1,343 | +0.07% | 1,795,300 | 7651億5165万 | -0.81% |
| 04/10 | 1,374 | 1,382 | 1,342 | 1,342 | -2.4% | 1,651,700 | 7645億8192万 | -0.96% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,100株（0%）-0.83%義務消失 |
| 04/09 | （IR情報）16:45 子会社(孫会社)持分の譲渡および譲渡益計上に関するお知らせ |
| 04/09 | 1,395 | 1,400 | 1,372 | 1,375 | -0.72% | 1,884,200 | 7833億8311万 | +1.4% |
| 04/09 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.64%義務消失 |
| 04/08 | 1,400 | 1,404 | 1,380 | 1,385 | +2.06% | 2,343,500 | 7890億8045万 | +2.21% |
| 04/07 | 1,361 | 1,371 | 1,348 | 1,357 | -0.22% | 1,321,200 | 7731億2792万 | +0.15% |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,763,143株（0.83%）+0.17% |
| 04/06 | 1,355 | 1,373 | 1,352 | 1,360 | +0.37% | 1,361,400 | 7748億3712万 | +0.07% |
| 04/06 | （空売り報告）J.P. MORGAN SECURITIES PLC 3,769,043株（0.66%）再IN |
| 04/03 | 1,339 | 1,357 | 1,335 | 1,355 | +2.26% | 2,050,900 | 7719億8845万 | -0.59% |
| 04/02 | 1,344 | 1,354 | 1,323 | 1,325 | -1.12% | 2,839,800 | 7548億9646万 | -3.14% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 3,653,100株（0.64%）-0.15% |
| 04/01 | 1,344 | 1,344 | 1,320 | 1,340 | +1.98% | 2,516,700 | 7634億4245万 | -2.33% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 4,543,100株（0.79%）-0.08% |
| 03/31 | 1,327 | 1,346 | 1,314 | 1,314 | -0.68% | 2,806,100 | 7486億2939万 | -4.51% |
| 03/30 | 1,303 | 1,333 | 1,291 | 1,323 | -3.36% | 2,321,300 | 7537億5699万 | -4.27% |
| 03/27 | 1,351 | 1,386 | 1,351 | 1,369 | +1.41% | 3,151,400 | 7799億6472万 | -1.37% |
| 03/26 | 1,350 | 1,351 | 1,318 | 1,350 | -3.3% | 5,331,100 | 7691億3979万 | -3.02% |
| 03/25 | 1,403 | 1,408 | 1,395 | 1,396 | +1.53% | 1,897,200 | 7953億4751万 | -0.07% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 4,956,900株（0.87%）+0.11% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 4,373,900株（0.76%）+0.16% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 3,426,100株（0.6%）再IN |
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。
