| 2026 |
| 03/26 | 934 | 943 | 915 | 927 | -1.38% | 5,821,900 | 1兆7265億 | -5.02% |
| 03/25 | 939 | 942 | 930 | 940 | +1.73% | 6,046,100 | 1兆7507億 | -4.28% |
| 03/24 | 927 | 931 | 919 | 924 | +1.76% | 6,292,600 | 1兆7209億 | -6.19% |
| 03/23 | （IR情報）16:00 支配株主等に関する事項について |
| 03/23 | 920 | 921 | 902 | 908 | -1.2% | 9,022,200 | 1兆6911億 | -8.28% |
| 03/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/19 | 943 | 954 | 915 | 919 | -4.07% | 10,108,000 | 1兆7116億 | -7.36% |
| 03/18 | 927 | 958 | 927 | 958 | +3.9% | 9,955,700 | 1兆7842億 | -3.62% |
| 03/17 | 907 | 929 | 906 | 922 | +1.65% | 5,726,700 | 1兆7172億 | -7.15% |
| 03/16 | 918 | 919 | 903 | 907 | -1.2% | 5,696,400 | 1兆6892億 | -8.94% |
| 03/13 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年12月17日) |
| 03/13 | 917 | 924 | 910 | 918 | +0.55% | 8,900,400 | 1兆7097億 | -8.2% |
| 03/12 | 904 | 913 | 899 | 913 | -0.44% | 7,489,000 | 1兆7004億 | -8.88% |
| 03/11 | 926 | 939 | 917 | 917 | -0.11% | 7,149,200 | 1兆7079億 | -8.57% |
| 03/10 | 923 | 924 | 910 | 918 | +0.11% | 8,676,400 | 1兆7097億 | -8.66% |
| 03/09 | 915 | 933 | 909 | 917 | -3.78% | 12,065,300 | 1兆7079億 | -8.85% |
| 03/06 | 938 | 954 | 928 | 953 | +0.74% | 6,132,800 | 1兆7749億 | -5.27% |
| 03/05 | 969 | 974 | 941 | 946 | -1.77% | 8,752,200 | 1兆7619億 | -5.87% |
| 03/04 | 938 | 970 | 937 | 963 | -0.1% | 10,042,200 | 1兆7935億 | -4.18% |
| 03/03 | 993 | 998 | 964 | 964 | -6.86% | 10,387,700 | 1兆7954億 | -3.98% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,063 | 1,066 | 1,035 | 1,035 | -3.27% | 7,822,700 | 1兆9276億 | +3.19% |
| 02/27 | 1,075 | 1,082 | 1,064 | 1,070 | -0.83% | 7,484,000 | 1兆9928億 | +7.11% |
| 02/26 | 1,090 | 1,097 | 1,079 | 1,079 | -1.46% | 5,624,500 | 2兆96億 | +8.55% |
| 02/25 | 1,100 | 1,100 | 1,085 | 1,095 | 0% | 4,772,600 | 2兆394億 | +10.83% |
| 02/24 | 1,095 | 1,104 | 1,081 | 1,095 | +2.82% | 8,890,700 | 2兆394億 | +11.62% |
| 02/20 | 1,065 | 1,068 | 1,059 | 1,065 | +0.47% | 4,032,200 | 1兆9835億 | +9.34% |
| 02/19 | 1,070 | 1,073 | 1,058 | 1,060 | -1.94% | 4,823,400 | 1兆9742億 | +9.5% |
| 02/18 | 1,081 | 1,086 | 1,065 | 1,081 | +0.09% | 7,114,900 | 2兆133億 | +12.37% |
| 02/17 | （IR情報）10:00 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 |
| 02/17 | 1,031 | 1,080 | 1,030 | 1,080 | +5.88% | 10,518,200 | 2兆115億 | +13.21% |
| 02/16 | （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に関するお知らせ |
| 02/16 | 1,031 | 1,040 | 1,013 | 1,020 | -2.3% | 7,056,800 | 1兆8997億 | +7.71% |
| 02/13 | 1,030 | 1,045 | 1,020 | 1,044 | +8.07% | 13,003,100 | 1兆9444億 | +10.95% |
| 02/12 | （IR情報）16:00 2025年12月期決算説明資料 |
| 02/12 | （IR情報）16:00 2025年12月期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | 970 | 973 | 960 | 966 | +1.05% | 5,844,000 | 1兆7991億 | +3.32% |
| 02/10 | 948 | 958 | 944 | 956 | +1.7% | 8,962,700 | 1兆7805億 | +2.58% |
| 02/09 | 950 | 954 | 932 | 940 | -6% | 13,170,500 | 1兆7507億 | +1.18% |
| 02/06 | （IR情報）16:00 2025年12月期連結業績予想の修正に関するお知らせ |
| 02/06 | 996 | 1,004 | 995 | 1,000 | +0.5% | 6,610,900 | 1兆8625億 | +7.76% |
| 02/05 | 990 | 1,007 | 988 | 995 | +2.9% | 8,980,900 | 1兆8531億 | +7.8% |
| 02/04 | 967 | 970 | 961 | 967 | +1.04% | 5,562,900 | 1兆8010億 | +5.11% |
| 02/03 | 940 | 961 | 939 | 957 | -0.21% | 6,231,000 | 1兆7824億 | +4.36% |
| 02/02 | 962 | 963 | 952 | 959 | +2.13% | 5,685,000 | 1兆7861億 | +4.81% |
| 01/30 | 934 | 944 | 930 | 939 | +1.08% | 5,021,000 | 1兆7488億 | +2.96% |
| 01/29 | 930 | 932 | 921 | 929 | 0% | 5,497,900 | 1兆7302億 | +2.09% |
| 01/28 | 930 | 939 | 928 | 929 | -0.85% | 4,921,600 | 1兆7302億 | +2.2% |
| 01/27 | 939 | 947 | 934 | 937 | -0.32% | 5,969,500 | 1兆7451億 | +3.19% |
| 01/26 | 946 | 950 | 933 | 940 | +0.64% | 4,326,600 | 1兆7507億 | +3.75% |
| 01/23 | 944 | 947 | 933 | 934 | 0% | 4,483,600 | 1兆7395億 | +3.32% |
| 01/22 | 931 | 946 | 930 | 934 | -1.16% | 5,862,600 | 1兆7395億 | +3.43% |
| 01/21 | 947 | 961 | 938 | 945 | +0.32% | 10,422,300 | 1兆7600億 | +4.88% |
| 01/20 | 930 | 948 | 926 | 942 | +2.06% | 8,851,600 | 1兆7544億 | +4.78% |
| 01/19 | 908 | 935 | 906 | 923 | +2.56% | 8,320,600 | 1兆7190億 | +2.9% |
| 01/16 | 915 | 917 | 900 | 900 | -1.96% | 5,396,600 | 1兆6762億 | +0.56% |
| 01/15 | 912 | 918 | 905 | 918 | +1.44% | 6,745,800 | 1兆7097億 | +2.57% |
| 01/14 | （自社株買い）取締役会(2025年2月13日)での決議状況(取得期間2025年2月14日～2025年12月18日) |
| 01/14 | 897 | 910 | 895 | 905 | +1.12% | 8,149,800 | 1兆6855億 | +1.12% |
| 01/13 | 890 | 900 | 889 | 895 | +0.56% | 6,560,600 | 1兆6669億 | 0% |
| 01/09 | 882 | 895 | 881 | 890 | +1.02% | 7,016,000 | 1兆6576億 | -0.56% |
| 01/08 | 884 | 887 | 875 | 881 | -0.68% | 6,627,500 | 1兆6408億 | -1.56% |
| 01/07 | 886 | 890 | 881 | 887 | -0.34% | 4,581,800 | 1兆6520億 | -1% |
| 01/06 | 894 | 903 | 886 | 890 | -0.78% | 6,059,500 | 1兆6576億 | -0.89% |
| 01/05 | 899 | 902 | 888 | 897 | +0.22% | 6,647,700 | 1兆6706億 | -0.22% |
| 2025 |
| 12/30 | 901 | 904 | 892 | 895 | -0.22% | 4,866,500 | 1兆6669億 | -0.56% |
| 12/29 | 899 | 900 | 892 | 897 | -0.55% | 3,707,000 | 1兆6706億 | -0.33% |
| 12/26 | 904 | 907 | 901 | 902 | 0% | 3,697,800 | 1兆6799億 | 0% |
| 12/25 | 899 | 902 | 893 | 902 | +0.78% | 3,693,400 | 1兆6799億 | -0.11% |
| 12/24 | 891 | 902 | 891 | 895 | +0.22% | 6,146,600 | 1兆6669億 | -1% |
| 12/23 | 889 | 898 | 888 | 893 | +0.45% | 7,012,800 | 1兆6632億 | -1.33% |
| 12/22 | 891 | 900 | 881 | 889 | -1.11% | 8,005,300 | 1兆6557億 | -1.88% |
| 12/19 | 897 | 904 | 895 | 899 | -0.88% | 9,585,000 | 1兆6743億 | -1.1% |
| 12/18 | 900 | 908 | 894 | 907 | +1.68% | 5,201,100 | 1兆6892億 | -0.44% |
| 12/17 | 890 | 896 | 889 | 892 | -0.11% | 5,630,600 | 1兆6613億 | -2.3% |
| 12/16 | 897 | 898 | 890 | 893 | -0.56% | 5,957,900 | 1兆6632億 | -2.4% |
| 12/15 | 893 | 901 | 886 | 898 | +1.58% | 6,356,900 | 1兆6725億 | -2.29% |
| 12/12 | （自社株買い）取締役会(2025年2月13日)での決議状況(取得期間2025年2月14日～2025年12月18日) |
| 12/12 | 885 | 896 | 884 | 884 | -0.56% | 5,951,700 | 1兆6464億 | -4.23% |
| 12/11 | 894 | 900 | 887 | 889 | -1% | 4,474,500 | 1兆6557億 | -4.2% |
| 12/10 | 891 | 900 | 890 | 898 | +0.9% | 5,743,500 | 1兆6725億 | -3.65% |
| 12/09 | 892 | 897 | 888 | 890 | -0.34% | 5,040,800 | 1兆6576億 | -4.91% |
| 12/08 | 897 | 899 | 892 | 893 | -1.11% | 6,870,300 | 1兆6632億 | -4.8% |
| 12/05 | 905 | 907 | 899 | 903 | -0.55% | 4,412,000 | 1兆6818億 | -4.04% |
| 12/04 | 897 | 908 | 894 | 908 | +1% | 5,175,400 | 1兆6911億 | -3.81% |
| 12/03 | 902 | 904 | 895 | 899 | -0.44% | 6,152,000 | 1兆6743億 | -5.07% |
| 12/02 | 905 | 910 | 903 | 903 | -0.55% | 5,593,200 | 1兆6818億 | -4.95% |
| 12/01 | 916 | 922 | 905 | 908 | -0.87% | 4,621,900 | 1兆6911億 | -4.82% |
| 11/28 | 918 | 924 | 914 | 916 | -0.54% | 4,968,900 | 1兆7060億 | -4.28% |
| 11/27 | 915 | 925 | 912 | 921 | +0.55% | 3,950,400 | 1兆7153億 | -4.16% |
| 11/26 | 911 | 919 | 908 | 916 | 0% | 4,533,100 | 1兆7060億 | -4.98% |
| 11/25 | 933 | 936 | 916 | 916 | -3.07% | 6,434,500 | 1兆7060億 | -5.27% |
| 11/21 | 940 | 952 | 935 | 945 | +2.72% | 9,709,300 | 1兆7600億 | -2.48% |
| 11/20 | 923 | 934 | 920 | 920 | -0.33% | 5,764,700 | 1兆7135億 | -5.06% |
| 11/19 | 909 | 930 | 907 | 923 | -0.11% | 5,935,000 | 1兆7190億 | -4.85% |
| 11/18 | 923 | 926 | 913 | 924 | +0.98% | 5,640,400 | 1兆7209億 | -4.94% |
| 11/17 | 944 | 945 | 914 | 915 | -4.09% | 9,952,900 | 1兆7041億 | -6.06% |
| 11/14 | 948 | 960 | 946 | 954 | -0.1% | 6,623,000 | 1兆7768億 | -2.25% |
| 11/13 | （自社株買い）取締役会(2025年2月13日)での決議状況(取得期間2025年2月14日～2025年12月18日) |
| 11/13 | 950 | 959 | 947 | 955 | +0.21% | 5,091,500 | 1兆7786億 | -2.25% |
| 11/12 | 961 | 963 | 948 | 953 | 0% | 6,498,400 | 1兆7749億 | -2.56% |
| 11/11 | 963 | 973 | 947 | 953 | -4.22% | 12,398,000 | 1兆7749億 | -2.66% |
| 11/10 | 1,022 | 1,048 | 992 | 995 | -0.6% | 6,955,900 | 1兆8531億 | +1.53% |
| 11/07 | （IR情報）16:00 2025年12月期第3四半期決算説明資料 |
| 11/07 | （IR情報）16:00 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/07 | 1,005 | 1,009 | 977 | 1,001 | +0.3% | 8,230,900 | 1兆8643億 | +2.35% |
| 11/06 | 994 | 998 | 985 | 998 | +0.2% | 7,833,000 | 1兆8587億 | +2.25% |
| 11/05 | 997 | 1,006 | 981 | 996 | +1.01% | 7,551,500 | 1兆8550億 | +2.26% |
| 11/04 | 957 | 987 | 956 | 986 | +3.35% | 8,905,400 | 1兆8364億 | +1.34% |
| 10/31 | 973 | 974 | 954 | 954 | -1.95% | 5,877,100 | 1兆7768億 | -1.95% |
| 10/30 | 960 | 975 | 957 | 973 | +0.83% | 5,859,500 | 1兆8122億 | 0% |
| 10/29 | 980 | 983 | 962 | 965 | -1.53% | 4,500,500 | 1兆7973億 | -0.82% |
| 10/28 | 990 | 991 | 978 | 980 | -0.81% | 3,953,800 | 1兆8252億 | +0.62% |
| 10/27 | 988 | 993 | 984 | 988 | +0.41% | 4,021,100 | 1兆8401億 | +1.44% |
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。
