| 2026 |
| 03/09 | 4,800 | 4,963 | 4,731 | 4,918 | -3.06% | 15,218,300 | 19兆8142億 | +0.39% |
| 03/06 | 5,061 | 5,115 | 4,967 | 5,073 | -0.8% | 9,676,400 | 20兆4387億 | +4.28% |
| 03/05 | 5,100 | 5,208 | 5,040 | 5,114 | +3.25% | 12,899,200 | 20兆6039億 | +5.99% |
| 03/04 | 5,073 | 5,199 | 4,924 | 4,953 | -6.81% | 18,267,600 | 19兆9552億 | +3.6% |
| 03/03 | 5,415 | 5,579 | 5,300 | 5,315 | -0.17% | 18,039,000 | 21兆4137億 | +12.13% |
| 03/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 5,123 | 5,372 | 5,103 | 5,324 | +0.64% | 13,336,000 | 21兆4500億 | +13.57% |
| 02/27 | 5,139 | 5,333 | 5,105 | 5,290 | +2.5% | 13,376,900 | 21兆3130億 | +14.06% |
| 02/26 | 5,200 | 5,252 | 5,156 | 5,161 | 0% | 10,596,900 | 20兆7932億 | +12.46% |
| 02/25 | 5,151 | 5,193 | 5,067 | 5,161 | +0.57% | 11,117,500 | 20兆7932億 | +13.53% |
| 02/24 | 5,108 | 5,132 | 5,022 | 5,132 | +2.83% | 12,190,000 | 20兆6764億 | +13.94% |
| 02/20 | 4,977 | 5,080 | 4,945 | 4,991 | +0.28% | 10,449,500 | 20兆1083億 | +11.88% |
| 02/19 | （IR情報）13:00 (開示事項の経過)特定子会社の異動(子会社の特定子会社化)に関するお知らせ |
| 02/19 | 4,920 | 5,007 | 4,911 | 4,977 | +1.57% | 7,040,400 | 20兆519億 | +12.42% |
| 02/18 | 4,900 | 4,941 | 4,871 | 4,900 | +0.2% | 8,476,500 | 19兆7417億 | +11.62% |
| 02/17 | 4,943 | 4,969 | 4,865 | 4,890 | -0.77% | 9,262,500 | 19兆7014億 | +12.34% |
| 02/16 | 5,080 | 5,112 | 4,901 | 4,928 | -2.57% | 9,261,000 | 19兆8545億 | +14.37% |
| 02/13 | 5,164 | 5,193 | 5,058 | 5,058 | -2.05% | 10,583,400 | 20兆3783億 | +18.7% |
| 02/12 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 02/12 | 5,060 | 5,217 | 5,050 | 5,164 | +0.53% | 11,575,400 | 20兆8053億 | +22.66% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結)(監査法人による期中レビューの完了) |
| 02/10 | 4,975 | 5,138 | 4,950 | 5,137 | +4.3% | 14,219,800 | 20兆6965億 | +23.63% |
| 02/09 | 4,863 | 4,954 | 4,837 | 4,925 | +4.28% | 13,174,300 | 19兆8424億 | +20.27% |
| 02/06 | 4,555 | 4,734 | 4,535 | 4,723 | +2.12% | 14,911,400 | 19兆286億 | +16.85% |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 4,420 | 4,642 | 4,290 | 4,625 | +6.64% | 21,609,500 | 18兆6337億 | +15.74% |
| 02/04 | 4,250 | 4,348 | 4,220 | 4,337 | +3.04% | 10,627,600 | 17兆4734億 | +9.74% |
| 02/03 | 4,134 | 4,235 | 4,123 | 4,209 | +3.14% | 11,291,400 | 16兆9577億 | +7.4% |
| 02/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 4,155 | 4,225 | 4,077 | 4,081 | -0.39% | 8,915,600 | 16兆4420億 | +4.88% |
| 01/30 | 4,070 | 4,110 | 4,028 | 4,097 | +0.99% | 9,501,200 | 16兆5065億 | +5.84% |
| 01/29 | 4,066 | 4,088 | 4,007 | 4,057 | -0.76% | 9,890,700 | 16兆3453億 | +5.35% |
| 01/28 | （IR情報）12:00 子会社の異動(特定子会社の除外)に関するお知らせ |
| 01/28 | 3,991 | 4,123 | 3,976 | 4,088 | +2% | 9,638,200 | 16兆4702億 | +6.62% |
| 01/27 | 3,980 | 4,020 | 3,933 | 4,008 | +2.51% | 8,630,100 | 16兆1479億 | +5.06% |
| 01/26 | 3,950 | 3,968 | 3,910 | 3,910 | -3% | 9,087,000 | 15兆7531億 | +2.92% |
| 01/23 | 4,087 | 4,104 | 4,031 | 4,031 | -1.25% | 7,083,900 | 16兆2406億 | +6.44% |
| 01/22 | 4,116 | 4,138 | 4,066 | 4,082 | +0.89% | 8,265,900 | 16兆4460億 | +8.08% |
| 01/21 | 4,020 | 4,076 | 4,011 | 4,046 | -1.08% | 7,266,400 | 16兆3010億 | +7.49% |
| 01/20 | 4,100 | 4,120 | 4,075 | 4,090 | -0.68% | 7,408,700 | 16兆4783億 | +9.04% |
| 01/19 | 4,055 | 4,125 | 4,015 | 4,118 | +1.55% | 8,922,000 | 16兆5911億 | +10.2% |
| 01/16 | （IR情報）12:30 子会社等の異動を伴う株式又は持分の取得に関するお知らせ |
| 01/16 | 4,100 | 4,152 | 4,035 | 4,055 | -2.01% | 11,084,900 | 16兆3372億 | +8.86% |
| 01/15 | 4,055 | 4,185 | 4,044 | 4,138 | +2.05% | 11,737,300 | 16兆6716億 | +11.36% |
| 01/14 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 01/14 | 4,000 | 4,058 | 3,984 | 4,055 | +1.91% | 10,371,700 | 16兆3372億 | +9.59% |
| 01/13 | 3,852 | 3,979 | 3,851 | 3,979 | +5.21% | 13,747,400 | 16兆310億 | +7.8% |
| 01/09 | 3,739 | 3,805 | 3,738 | 3,782 | +1.15% | 9,963,800 | 15兆2373億 | +2.8% |
| 01/08 | 3,770 | 3,783 | 3,731 | 3,739 | -0.82% | 7,738,500 | 15兆641億 | +1.74% |
| 01/07 | 3,744 | 3,788 | 3,735 | 3,770 | -0.45% | 6,535,100 | 15兆1890億 | +2.67% |
| 01/06 | 3,686 | 3,787 | 3,675 | 3,787 | +3.67% | 11,747,500 | 15兆2575億 | +3.22% |
| 01/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,620 | 3,696 | 3,610 | 3,653 | +1.87% | 10,572,000 | 14兆7176億 | -0.33% |
| 2025 |
| 12/30 | 3,566 | 3,587 | 3,545 | 3,586 | +0.48% | 5,107,300 | 14兆4477億 | -2.18% |
| 12/29 | 3,539 | 3,575 | 3,536 | 3,569 | +1.13% | 6,452,200 | 14兆3792億 | -2.7% |
| 12/26 | 3,519 | 3,536 | 3,509 | 3,529 | +0.17% | 5,651,200 | 14兆2180億 | -3.87% |
| 12/25 | 3,513 | 3,539 | 3,507 | 3,523 | +0.31% | 4,178,900 | 14兆1939億 | -4.14% |
| 12/24 | 3,565 | 3,566 | 3,512 | 3,512 | -1.57% | 8,070,200 | 14兆1495億 | -4.51% |
| 12/24 | （空売り報告）Barclays Bank PLC 30,137,594株（0.74%）-0.07% |
| 12/23 | 3,600 | 3,610 | 3,564 | 3,568 | -1.03% | 8,618,600 | 14兆3752億 | -3.07% |
| 12/22 | 3,649 | 3,658 | 3,605 | 3,605 | -0.33% | 6,298,700 | 14兆5242億 | -2.17% |
| 12/22 | （IR情報）8:45 特定子会社の異動(子会社の特定子会社化)に関するお知らせ |
| 12/19 | 3,628 | 3,639 | 3,585 | 3,617 | -0.3% | 15,602,300 | 14兆5726億 | -2% |
| 12/18 | 3,600 | 3,628 | 3,569 | 3,628 | +0.78% | 8,324,900 | 14兆6169億 | -1.84% |
| 12/17 | 3,601 | 3,620 | 3,550 | 3,600 | -0.47% | 7,803,500 | 14兆5041億 | -2.68% |
| 12/16 | 3,700 | 3,712 | 3,615 | 3,617 | -4.31% | 12,753,500 | 14兆5726億 | -2.24% |
| 12/15 | 3,770 | 3,790 | 3,742 | 3,780 | +0.45% | 7,566,300 | 15兆2293億 | +2.11% |
| 12/12 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 12/12 | 3,766 | 3,784 | 3,753 | 3,763 | +1.13% | 11,350,900 | 15兆1608億 | +1.79% |
| 12/11 | 3,771 | 3,777 | 3,721 | 3,721 | -0.56% | 9,892,300 | 14兆9916億 | +0.79% |
| 12/10 | 3,795 | 3,820 | 3,742 | 3,742 | -1.78% | 8,702,100 | 15兆762億 | +1.52% |
| 12/09 | 3,819 | 3,850 | 3,797 | 3,810 | -0.24% | 6,030,700 | 15兆3502億 | +3.56% |
| 12/08 | 3,760 | 3,819 | 3,749 | 3,819 | +2% | 6,994,400 | 15兆3864億 | +3.92% |
| 12/05 | 3,801 | 3,821 | 3,744 | 3,744 | -2.45% | 7,450,400 | 15兆843億 | +2.04% |
| 12/04 | 3,688 | 3,856 | 3,683 | 3,838 | +4.58% | 12,380,500 | 15兆4630億 | +4.69% |
| 12/03 | 3,684 | 3,703 | 3,663 | 3,670 | -0.22% | 4,896,600 | 14兆7861億 | +0.27% |
| 12/02 | 3,668 | 3,710 | 3,668 | 3,678 | +0.33% | 5,658,800 | 14兆8183億 | +0.38% |
| 12/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,710 | 3,723 | 3,647 | 3,666 | -0.97% | 5,495,600 | 14兆7700億 | +0.05% |
| 11/28 | 3,670 | 3,708 | 3,642 | 3,702 | +0.76% | 6,585,300 | 14兆9150億 | +1.01% |
| 11/27 | 3,690 | 3,711 | 3,674 | 3,674 | -0.27% | 4,946,600 | 14兆8022億 | +0.27% |
| 11/26 | 3,686 | 3,711 | 3,666 | 3,684 | +1.26% | 8,906,700 | 14兆8425億 | +0.6% |
| 11/25 | 3,665 | 3,686 | 3,620 | 3,638 | -0.55% | 7,692,800 | 14兆6572億 | -0.6% |
| 11/21 | 3,575 | 3,667 | 3,543 | 3,658 | +1.11% | 10,858,100 | 14兆7378億 | +0.03% |
| 11/20 | 3,645 | 3,684 | 3,618 | 3,618 | +0.75% | 7,466,800 | 14兆5766億 | -0.99% |
| 11/19 | 3,592 | 3,625 | 3,552 | 3,591 | -0.14% | 8,580,500 | 14兆4678億 | -1.7% |
| 11/18 | 3,673 | 3,700 | 3,593 | 3,596 | -2.1% | 7,844,000 | 14兆4880億 | -1.48% |
| 11/17 | 3,724 | 3,730 | 3,667 | 3,673 | -2.05% | 6,731,800 | 14兆7982億 | +0.66% |
| 11/14 | 3,720 | 3,750 | 3,689 | 3,750 | +0.51% | 7,613,500 | 15兆1084億 | +2.85% |
| 11/13 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 11/13 | 3,711 | 3,743 | 3,706 | 3,731 | +0.73% | 5,854,700 | 15兆319億 | +2.5% |
| 11/12 | 3,658 | 3,722 | 3,657 | 3,704 | +1.81% | 7,942,900 | 14兆9231億 | +1.95% |
| 11/11 | 3,670 | 3,682 | 3,616 | 3,638 | -0.93% | 5,843,900 | 14兆6572億 | +0.36% |
| 11/10 | 3,650 | 3,676 | 3,630 | 3,672 | +0.96% | 6,582,700 | 14兆7942億 | +1.44% |
| 11/07 | （IR情報）14:30 特定子会社の異動(子会社の特定子会社化)に関するお知らせ |
| 11/07 | 3,600 | 3,644 | 3,585 | 3,637 | -0.05% | 8,051,800 | 14兆6532億 | +0.69% |
| 11/06 | 3,576 | 3,678 | 3,575 | 3,639 | +1.88% | 11,831,100 | 14兆6612億 | +0.94% |
| 11/05 | 3,498 | 3,590 | 3,482 | 3,572 | +0.11% | 16,700,200 | 14兆3913億 | -0.78% |
| 11/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/04 | （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) |
| 11/04 | 3,700 | 3,761 | 3,568 | 3,568 | -3.88% | 18,041,000 | 14兆3752億 | -0.83% |
| 10/31 | 3,710 | 3,724 | 3,680 | 3,712 | +0.84% | 8,947,500 | 14兆9553億 | +3.11% |
| 10/30 | 3,665 | 3,720 | 3,651 | 3,681 | +0.6% | 27,902,200 | 14兆8304億 | +2.42% |
| 10/29 | 3,670 | 3,679 | 3,640 | 3,659 | -0.54% | 6,826,400 | 14兆7418億 | +1.98% |
| 10/28 | 3,772 | 3,773 | 3,679 | 3,679 | -2.47% | 8,472,300 | 14兆8224億 | +2.59% |
| 10/27 | 3,735 | 3,778 | 3,728 | 3,772 | +2.44% | 8,499,200 | 15兆1971億 | +5.33% |
| 10/24 | 3,708 | 3,746 | 3,682 | 3,682 | -0.41% | 8,608,400 | 14兆8345億 | +3.11% |
| 10/23 | 3,680 | 3,706 | 3,653 | 3,697 | +0.65% | 7,207,400 | 14兆8949億 | +3.79% |
| 10/22 | 3,628 | 3,680 | 3,618 | 3,673 | +1.24% | 7,327,100 | 14兆7982億 | +3.38% |
| 10/21 | 3,650 | 3,679 | 3,627 | 3,628 | -0.27% | 8,034,900 | 14兆6169億 | +2.4% |
| 10/20 | 3,614 | 3,638 | 3,605 | 3,638 | +1.93% | 7,073,200 | 14兆6572億 | +2.88% |
| 10/17 | 3,543 | 3,582 | 3,540 | 3,569 | +0.22% | 5,726,700 | 14兆3792億 | +1.16% |
| 10/16 | 3,620 | 3,631 | 3,558 | 3,561 | -1.03% | 6,960,300 | 14兆3470億 | +1.05% |
| 10/15 | 3,563 | 3,602 | 3,560 | 3,598 | +2.27% | 7,718,800 | 14兆4960億 | +2.16% |
| 10/14 | （自社株買い）取締役会(2025年4月3日)での決議状況(取得期間2025年4月4日～2026年3月31日) |
| 10/14 | 3,521 | 3,585 | 3,495 | 3,518 | -1.65% | 10,844,300 | 14兆1737億 | +0.06% |
| 10/10 | 3,596 | 3,613 | 3,551 | 3,577 | -0.72% | 10,260,600 | 14兆4114億 | +1.91% |
| 10/09 | 3,585 | 3,613 | 3,583 | 3,603 | +0.56% | 7,809,100 | 14兆5162億 | +2.91% |
| 10/08 | 3,600 | 3,633 | 3,583 | 3,583 | +0.79% | 9,619,300 | 14兆4356億 | +2.52% |
| 10/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
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。
