| 2026 |
| 03/09 | 1,971 | 2,036 | 1,967 | 2,030 | -2.87% | 18,590,200 | 16兆866億 | -4.83% |
| 03/06 | 2,060 | 2,102 | 2,053 | 2,090 | -0.9% | 13,235,300 | 16兆5620億 | -1.88% |
| 03/05 | 2,154 | 2,164 | 2,104 | 2,109 | +2.03% | 18,599,400 | 16兆7126億 | -0.75% |
| 03/04 | （IR情報）15:30 (訂正)サンフロンティア不動産株式会社に係る公開買付開始公告の一部訂正について |
| 03/04 | （IR情報）15:30 (訂正)「サンフロンティア不動産株式会社に対する公開買付けの開始、第三者割当増資の引受け、資本業務提携に関するお知らせ」の一部訂正について |
| 03/04 | 2,104 | 2,117 | 2,039 | 2,067 | -4.04% | 24,387,400 | 16兆3798億 | -2.5% |
| 03/03 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年3月31日) |
| 03/03 | 2,200 | 2,203 | 2,152 | 2,154 | -3.45% | 21,724,300 | 17兆692億 | +1.75% |
| 03/02 | 2,192 | 2,252 | 2,182 | 2,231 | -1.72% | 15,809,200 | 17兆6794億 | +5.63% |
| 03/02 | （IR情報）8:50 主要株主である筆頭株主の異動に関するお知らせ |
| 03/02 | （IR情報）8:50 自己株式の取得状況に関するお知らせ |
| 02/27 | 2,250 | 2,287 | 2,229 | 2,270 | +2.11% | 19,986,600 | 17兆9884億 | +7.84% |
| 02/26 | 2,225 | 2,242 | 2,215 | 2,223 | +1.09% | 12,843,700 | 17兆6160億 | +6.06% |
| 02/25 | （IR情報）17:25 サンフロンティア不動産株式会社株式に対する公開買付けの開始及び第三者割当増資の引受け並びに同社との資本業務提携契約の締結に関するお知らせ |
| 02/25 | （IR情報）15:30 伊藤忠食品株式会社の株式(証券コード:2692)に対する公開買付けの開始に関するお知らせ |
| 02/25 | 2,203 | 2,216 | 2,169 | 2,199 | +0.27% | 15,139,400 | 17兆4258億 | +5.16% |
| 02/24 | 2,168 | 2,205 | 2,154 | 2,193 | 0% | 14,001,800 | 17兆3783億 | +5.08% |
| 02/20 | 2,250 | 2,257 | 2,182 | 2,193 | -3.26% | 18,984,500 | 17兆3783億 | +5.23% |
| 02/19 | （IR情報）15:30 日立建機株式会社株式の追加取得に関するお知らせ |
| 02/19 | 2,230 | 2,269 | 2,216 | 2,267 | +2.58% | 14,684,100 | 17兆9647億 | +8.99% |
| 02/18 | 2,153 | 2,213 | 2,151 | 2,210 | +2.74% | 12,582,800 | 17兆5130億 | +6.66% |
| 02/17 | 2,132 | 2,162 | 2,123 | 2,151 | +0.28% | 11,562,400 | 17兆454億 | +4.11% |
| 02/16 | 2,215 | 2,220 | 2,123 | 2,145 | -3.64% | 17,803,500 | 16兆9979億 | +4.13% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信(監査法人による期中レビューの完了) |
| 02/13 | 2,221 | 2,262 | 2,207 | 2,226 | -0.31% | 22,461,800 | 17兆6398億 | +8.37% |
| 02/12 | 2,155 | 2,233 | 2,149 | 2,233 | +4.35% | 24,486,500 | 17兆6952億 | +9.19% |
| 02/10 | 2,077 | 2,140 | 2,071 | 2,140 | +3.48% | 21,015,800 | 16兆9583億 | +5.06% |
| 02/09 | 2,117 | 2,128 | 2,064 | 2,068 | +0.05% | 26,497,000 | 16兆3877億 | +1.82% |
| 02/06 | （IR情報）13:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 2,039 | 2,073 | 2,001 | 2,067 | +1.62% | 24,299,000 | 16兆3798億 | +1.92% |
| 02/05 | 2,084 | 2,085 | 2,033 | 2,034 | -0.64% | 14,630,700 | 16兆1183億 | +0.39% |
| 02/04 | 2,044 | 2,066 | 2,024 | 2,047 | +0.79% | 12,347,200 | 16兆2213億 | +1.29% |
| 02/03 | 2,021 | 2,037 | 2,004 | 2,031 | +2.52% | 14,245,400 | 16兆945億 | +0.79% |
| 02/02 | 2,027 | 2,038 | 1,975 | 1,981 | +0.51% | 13,466,700 | 15兆6983億 | -1.44% |
| 01/30 | 1,977 | 1,984 | 1,959 | 1,971 | +0.56% | 13,888,600 | 15兆6190億 | -1.74% |
| 01/29 | 1,940 | 1,970 | 1,915 | 1,960 | -0.31% | 16,946,700 | 15兆5319億 | -2.1% |
| 01/28 | 1,944 | 1,972 | 1,937 | 1,966 | -0.35% | 13,320,800 | 15兆5794億 | -1.65% |
| 01/27 | 1,980 | 1,993 | 1,966 | 1,973 | -0.45% | 15,906,300 | 15兆6349億 | -1.1% |
| 01/26 | 2,009 | 2,018 | 1,982 | 1,982 | -2.84% | 16,462,900 | 15兆7062億 | -0.5% |
| 01/23 | 2,059 | 2,064 | 2,040 | 2,040 | -0.92% | 9,532,200 | 16兆1658億 | +2.62% |
| 01/22 | 2,081 | 2,084 | 2,042 | 2,059 | +0.44% | 11,465,100 | 16兆3164億 | +3.78% |
| 01/21 | 2,046 | 2,073 | 2,037 | 2,050 | -1.39% | 10,714,400 | 16兆2451億 | +3.54% |
| 01/20 | 2,086 | 2,095 | 2,067 | 2,079 | -1.38% | 12,848,900 | 16兆4749億 | +5.27% |
| 01/19 | 2,121 | 2,122 | 2,085 | 2,108 | -0.38% | 12,089,800 | 16兆7047億 | +7.11% |
| 01/16 | （IR情報）14:00 代表取締役及び監査役の異動に関するお知らせ |
| 01/16 | 2,090 | 2,130 | 2,078 | 2,116 | +0.71% | 11,146,100 | 16兆7681億 | +7.96% |
| 01/15 | 2,062 | 2,123 | 2,056 | 2,101 | +1.89% | 17,917,700 | 16兆6492億 | +7.74% |
| 01/14 | 2,051 | 2,071 | 2,038 | 2,062 | +0.39% | 14,656,500 | 16兆3402億 | +6.29% |
| 01/13 | 2,050 | 2,060 | 2,031 | 2,054 | +2.44% | 25,324,400 | 16兆2768億 | +6.31% |
| 01/09 | 1,977 | 2,011 | 1,975 | 2,005 | +1.01% | 15,670,800 | 15兆8885億 | +4.26% |
| 01/08 | 2,000 | 2,020 | 1,985 | 1,985 | -0.9% | 14,826,300 | 15兆7300億 | +3.6% |
| 01/07 | （自社株買い）取締役会(2025年5月2日)での決議状況(取得期間2025年5月7日～2025年12月31日) |
| 01/07 | 2,010 | 2,020 | 1,992 | 2,003 | -2.05% | 17,468,400 | 15兆8726億 | +4.87% |
| 01/06 | 2,024 | 2,074 | 2,020 | 2,045 | +2.25% | 16,779,800 | 16兆2054億 | +7.35% |
| 01/05 | 2,010 | 2,024 | 1,991 | 2,000 | +1.27% | 18,608,300 | 15兆8488億 | +5.43% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 2,014 | 2,015 | 1,970 | 1,975 | -1.99% | 13,574,400 | 15兆6507億 | +4.44% |
| 12/29 | 1,950 | 2,015 | 1,941 | 2,015 | +5.33% | 20,045,700 | 15兆9677億 | +6.9% |
| 12/26 | 1,918 | 1,920 | 1,903 | 1,913 | +0.58% | 9,443,000 | 15兆1594億 | +1.92% |
| 12/25 | 1,909 | 1,917 | 1,900 | 1,902 | +0.25% | 5,226,000 | 15兆722億 | +1.55% |
| 12/24 | 1,894 | 1,910 | 1,890 | 1,897 | +0.27% | 9,109,500 | 15兆342億 | +1.56% |
| 12/23 | 1,880 | 1,902 | 1,876 | 1,892 | +0.71% | 8,587,500 | 14兆9930億 | +1.45% |
| 12/22 | 1,883 | 1,888 | 1,871 | 1,879 | 0% | 11,260,500 | 14兆8868億 | +0.78% |
| 12/19 | 1,886 | 1,893 | 1,876 | 1,879 | +0.97% | 17,699,500 | 14兆8868億 | +0.73% |
| 12/18 | 1,877 | 1,886 | 1,861 | 1,861 | -1.38% | 12,743,500 | 14兆7442億 | -0.24% |
| 12/17 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/17 | 1,892 | 1,896 | 1,865 | 1,887 | -0.57% | 11,253,000 | 14兆9502億 | +1.05% |
| 12/16 | 1,950 | 1,951 | 1,897 | 1,897 | -2.47% | 15,759,500 | 15兆358億 | +1.68% |
| 12/15 | 1,933 | 1,947 | 1,925 | 1,945 | -0.37% | 13,033,500 | 15兆4162億 | +4.31% |
| 12/12 | 1,943 | 1,980 | 1,942 | 1,953 | +2.02% | 17,500,000 | 15兆4732億 | +4.75% |
| 12/11 | 1,931 | 1,940 | 1,907 | 1,914 | +0.39% | 10,425,000 | 15兆1673億 | +2.79% |
| 12/10 | 1,912 | 1,924 | 1,892 | 1,907 | -0.12% | 12,091,000 | 15兆1087億 | +2.51% |
| 12/09 | 1,879 | 1,916 | 1,877 | 1,909 | +1.93% | 13,516,000 | 15兆1261億 | +2.9% |
| 12/08 | 1,849 | 1,873 | 1,841 | 1,873 | +1.87% | 9,228,500 | 14兆8393億 | +1.22% |
| 12/05 | 1,847 | 1,860 | 1,834 | 1,838 | -1.53% | 11,068,000 | 14兆5667億 | -0.42% |
| 12/04 | 1,838 | 1,876 | 1,832 | 1,867 | +2.08% | 12,933,500 | 14兆7933億 | +1.29% |
| 12/03 | 1,852 | 1,852 | 1,827 | 1,829 | -0.64% | 9,895,000 | 14兆4922億 | -0.55% |
| 12/02 | （自社株買い）取締役会(2025年5月2日)での決議状況(取得期間2025年5月7日～2025年12月31日) |
| 12/02 | 1,827 | 1,842 | 1,825 | 1,841 | +0.73% | 10,952,000 | 14兆5857億 | +0.14% |
| 12/01 | 1,862 | 1,866 | 1,827 | 1,827 | -2.39% | 11,602,500 | 14兆4795億 | -0.37% |
| 12/01 | （IR情報）8:50 自己株式の取得状況に関するお知らせ |
| 11/28 | 1,840 | 1,872 | 1,831 | 1,872 | +1.19% | 10,145,000 | 14兆8345億 | +2.3% |
| 11/27 | 1,870 | 1,875 | 1,850 | 1,850 | -0.41% | 6,890,000 | 14兆6602億 | +1.37% |
| 11/26 | 1,847 | 1,869 | 1,839 | 1,858 | +1.81% | 12,022,000 | 14兆7204億 | +2.12% |
| 11/25 | 1,836 | 1,848 | 1,805 | 1,825 | +0.73% | 15,157,000 | 14兆4589億 | +0.64% |
| 11/21 | 1,785 | 1,822 | 1,768 | 1,811 | +0.3% | 20,645,000 | 14兆3543億 | +0.24% |
| 11/20 | 1,813 | 1,834 | 1,806 | 1,806 | +0.62% | 11,015,500 | 14兆3115億 | +0.22% |
| 11/19 | 1,806 | 1,818 | 1,789 | 1,795 | -0.52% | 12,153,500 | 14兆2227億 | -0.12% |
| 11/18 | 1,860 | 1,863 | 1,800 | 1,804 | -3.52% | 15,111,500 | 14兆2972億 | +0.68% |
| 11/17 | 1,886 | 1,894 | 1,860 | 1,870 | -1.68% | 10,805,000 | 14兆8187億 | +4.59% |
| 11/14 | 1,882 | 1,903 | 1,868 | 1,902 | +0.66% | 11,141,500 | 15兆722億 | +6.73% |
| 11/13 | 1,898 | 1,910 | 1,887 | 1,890 | -0.66% | 12,870,000 | 14兆9740億 | +6.52% |
| 11/12 | 1,866 | 1,902 | 1,865 | 1,902 | +2.2% | 12,617,000 | 15兆738億 | +7.71% |
| 11/11 | 1,897 | 1,902 | 1,859 | 1,861 | -1.52% | 10,954,500 | 14兆7489億 | +5.87% |
| 11/10 | 1,914 | 1,914 | 1,874 | 1,890 | -0.63% | 13,315,000 | 14兆9772億 | +8% |
| 11/07 | 1,891 | 1,902 | 1,870 | 1,902 | -0.37% | 15,038,500 | 15兆722億 | +9.25% |
| 11/06 | 1,860 | 1,926 | 1,860 | 1,909 | +2.78% | 27,828,000 | 15兆1277億 | +10.22% |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | （IR情報）13:00 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正(増配)に関するお知らせ |
| 11/05 | 1,782 | 1,866 | 1,755 | 1,857 | +3.55% | 37,223,500 | 14兆7188億 | +7.8% |
| 11/04 | （自社株買い）取締役会(2025年5月2日)での決議状況(取得期間2025年5月7日～2025年12月31日) |
| 11/04 | 1,779 | 1,820 | 1,772 | 1,794 | +0.43% | 18,383,500 | 14兆2148億 | +4.53% |
| 11/04 | （IR情報）8:50 自己株式の取得状況に関するお知らせ |
| 10/31 | 1,805 | 1,810 | 1,770 | 1,786 | +0.64% | 19,296,500 | 14兆1546億 | +4.21% |
| 10/30 | 1,760 | 1,780 | 1,757 | 1,775 | +1.24% | 17,845,000 | 14兆643億 | +3.73% |
| 10/29 | 1,770 | 1,775 | 1,746 | 1,753 | -0.97% | 10,806,000 | 13兆8915億 | +2.57% |
| 10/28 | 1,794 | 1,800 | 1,768 | 1,770 | -1.39% | 14,928,000 | 14兆278億 | +3.58% |
| 10/27 | 1,780 | 1,803 | 1,778 | 1,795 | +2.58% | 13,988,500 | 14兆2259億 | +5.17% |
| 10/24 | 1,744 | 1,760 | 1,740 | 1,750 | +1.89% | 11,300,500 | 13兆8677億 | +2.64% |
| 10/23 | 1,744 | 1,745 | 1,718 | 1,718 | -1.53% | 11,015,500 | 13兆6110億 | +0.86% |
| 10/22 | 1,730 | 1,750 | 1,717 | 1,744 | +1.49% | 10,527,500 | 13兆8218億 | +2.42% |
| 10/21 | 1,721 | 1,736 | 1,713 | 1,719 | +0.6% | 11,762,500 | 13兆6189億 | +0.98% |
| 10/20 | 1,691 | 1,709 | 1,682 | 1,708 | +2.26% | 12,496,000 | 13兆5381億 | +0.38% |
| 10/17 | 1,664 | 1,677 | 1,660 | 1,671 | -0.38% | 9,183,500 | 13兆2385億 | -1.9% |
| 10/16 | 1,680 | 1,684 | 1,665 | 1,677 | -0.04% | 10,505,500 | 13兆2892億 | -1.64% |
| 10/15 | 1,680 | 1,688 | 1,674 | 1,678 | +0.68% | 11,079,500 | 13兆2940億 | -1.78% |
| 10/14 | 1,665 | 1,694 | 1,654 | 1,666 | -2.44% | 18,859,000 | 13兆2037億 | -2.56% |
| 10/10 | 1,715 | 1,741 | 1,697 | 1,708 | -1.17% | 20,385,500 | 13兆5333億 | -0.19% |
| 10/09 | 1,720 | 1,741 | 1,718 | 1,728 | +1.06% | 15,991,500 | 13兆6934億 | +0.99% |
| 10/08 | 1,707 | 1,727 | 1,707 | 1,710 | +1.36% | 13,655,500 | 13兆5492億 | -0.01% |
| 10/02 | （自社株買い）取締役会(2025年5月2日)での決議状況(取得期間2025年5月7日～2025年12月31日) |
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。
