| 2026 |
| 05/01 | 6,677 | 6,731 | 6,584 | 6,704 | -0.27% | 7,112,700 | 16兆6919億 | +1.21% |
| 04/30 | 6,918 | 6,919 | 6,609 | 6,722 | -3.09% | 10,641,200 | 16兆7367億 | +1.68% |
| 04/28 | 6,659 | 6,966 | 6,598 | 6,936 | +5.12% | 13,923,800 | 17兆2695億 | +5.11% |
| 04/27 | 6,430 | 6,663 | 6,350 | 6,598 | +2.66% | 9,071,000 | 16兆4280億 | +0.46% |
| 04/24 | 6,556 | 6,556 | 6,389 | 6,427 | -0.85% | 6,579,700 | 16兆22億 | -1.74% |
| 04/23 | 6,593 | 6,601 | 6,467 | 6,482 | -1.98% | 7,429,300 | 16兆1391億 | -0.74% |
| 04/22 | 6,601 | 6,664 | 6,552 | 6,613 | -0.51% | 7,751,100 | 16兆4653億 | +1.38% |
| 04/21 | 6,752 | 6,775 | 6,625 | 6,647 | -1.89% | 7,503,700 | 16兆5500億 | +2.2% |
| 04/20 | 6,868 | 6,888 | 6,775 | 6,775 | +0.1% | 6,356,700 | 16兆8687億 | +4.52% |
| 04/17 | 6,853 | 6,863 | 6,700 | 6,768 | -1.51% | 9,186,000 | 16兆8512億 | +4.83% |
| 04/16 | 6,980 | 7,029 | 6,872 | 6,872 | -1.19% | 9,620,500 | 17兆1102億 | +6.82% |
| 04/15 | 6,990 | 7,059 | 6,904 | 6,955 | +2.43% | 10,748,300 | 17兆3168億 | +8.47% |
| 04/14 | 6,835 | 6,858 | 6,728 | 6,790 | +0.82% | 7,541,600 | 16兆9060億 | +6.23% |
| 04/13 | 6,770 | 6,851 | 6,701 | 6,735 | -0.75% | 6,715,800 | 16兆7691億 | +5.76% |
| 04/10 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 04/10 | 6,791 | 6,809 | 6,711 | 6,786 | +0.83% | 6,848,600 | 16兆8961億 | +6.7% |
| 04/09 | 6,922 | 6,938 | 6,706 | 6,730 | -3.11% | 9,676,300 | 16兆7566億 | +6% |
| 04/08 | 6,839 | 6,950 | 6,729 | 6,946 | +6.22% | 14,670,500 | 17兆2944億 | +9.82% |
| 04/07 | 6,524 | 6,584 | 6,499 | 6,539 | +0.99% | 5,294,000 | 16兆2811億 | +3.68% |
| 04/06 | 6,484 | 6,549 | 6,439 | 6,475 | +0.11% | 5,167,300 | 16兆1217億 | +2.48% |
| 04/03 | 6,520 | 6,558 | 6,391 | 6,468 | +0.68% | 4,409,300 | 16兆1043億 | +1.94% |
| 04/02 | 6,709 | 6,713 | 6,392 | 6,424 | -2.8% | 9,146,400 | 15兆9947億 | +0.93% |
| 04/01 | 6,387 | 6,630 | 6,345 | 6,609 | +8.58% | 12,619,800 | 16兆4554億 | +3.69% |
| 03/31 | 6,035 | 6,297 | 5,996 | 6,087 | -0.78% | 8,401,500 | 15兆1557億 | -4.7% |
| 03/30 | 6,007 | 6,158 | 5,981 | 6,135 | -3.83% | 9,532,400 | 15兆2752億 | -4.6% |
| 03/27 | 6,330 | 6,402 | 6,272 | 6,379 | +0.17% | 9,881,900 | 15兆8827億 | -1.51% |
| 03/26 | 6,469 | 6,497 | 6,297 | 6,368 | -0.83% | 6,873,400 | 15兆8553億 | -2.09% |
| 03/25 | 6,388 | 6,484 | 6,351 | 6,421 | +4.25% | 10,547,400 | 15兆9873億 | -1.65% |
| 03/24 | 6,150 | 6,193 | 6,052 | 6,159 | +3.88% | 7,093,000 | 15兆3349億 | -6.16% |
| 03/23 | 5,890 | 5,973 | 5,834 | 5,929 | -3.59% | 9,534,100 | 14兆7623億 | -10.49% |
| 03/19 | 6,120 | 6,226 | 6,102 | 6,150 | -2.69% | 10,440,600 | 15兆3125億 | -8.22% |
| 03/18 | 6,272 | 6,343 | 6,208 | 6,320 | +3.1% | 7,695,600 | 15兆7358億 | -6.62% |
| 03/17 | 6,195 | 6,260 | 6,076 | 6,130 | +0.57% | 5,600,600 | 15兆2627億 | -10.09% |
| 03/16 | 6,036 | 6,125 | 6,011 | 6,095 | -0.67% | 7,155,700 | 15兆1756億 | -11.23% |
| 03/13 | 5,950 | 6,136 | 5,950 | 6,136 | -0.82% | 14,003,800 | 15兆2777億 | -11.16% |
| 03/12 | （IR情報）16:00 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 03/12 | 6,300 | 6,310 | 6,039 | 6,187 | -2.63% | 11,871,600 | 15兆4046億 | -11% |
| 03/11 | 6,480 | 6,554 | 6,334 | 6,354 | -1.5% | 8,649,500 | 15兆8204億 | -9.01% |
| 03/10 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 03/10 | 6,314 | 6,518 | 6,290 | 6,451 | +4.45% | 13,181,500 | 16兆620億 | -7.72% |
| 03/09 | 6,052 | 6,223 | 5,995 | 6,176 | -5.74% | 17,551,200 | 15兆3773億 | -11.82% |
| 03/06 | 6,382 | 6,567 | 6,324 | 6,552 | +0.65% | 9,149,000 | 16兆3134億 | -6.72% |
| 03/05 | 6,553 | 6,714 | 6,444 | 6,510 | +6.37% | 16,092,900 | 16兆2089億 | -7.34% |
| 03/05 | （空売り報告）Barclays Bank PLC 16,871,237株（0.67%）-0.06% |
| 03/04 | 6,335 | 6,465 | 6,024 | 6,120 | -5.85% | 17,258,800 | 15兆2378億 | -12.93% |
| 03/03 | 6,638 | 6,768 | 6,488 | 6,500 | -4.55% | 18,186,900 | 16兆1840億 | -7.74% |
| 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 | 6,751 | 6,892 | 6,657 | 6,810 | -4.77% | 13,087,500 | 16兆9558億 | -3.47% |
| 02/27 | （IR情報）16:00 代表執行役の異動に関するお知らせ |
| 02/27 | 6,983 | 7,151 | 6,912 | 7,151 | +2.41% | 13,390,200 | 17兆8049億 | +1.48% |
| 02/26 | 6,789 | 7,046 | 6,788 | 6,983 | +5.12% | 13,650,200 | 17兆3866億 | -0.57% |
| 02/25 | 6,850 | 6,910 | 6,576 | 6,643 | -4.14% | 18,690,000 | 16兆5400億 | -5.33% |
| 02/24 | 7,051 | 7,091 | 6,909 | 6,930 | -3.41% | 11,914,400 | 17兆2546億 | -1.35% |
| 02/20 | 7,265 | 7,270 | 7,104 | 7,175 | -1.81% | 8,727,500 | 17兆8646億 | +2.18% |
| 02/19 | 7,100 | 7,352 | 7,090 | 7,307 | +3.9% | 10,124,900 | 18兆1933億 | +4.3% |
| 02/18 | 7,119 | 7,174 | 6,984 | 7,033 | +0.47% | 10,730,900 | 17兆5111億 | +0.73% |
| 02/17 | 7,270 | 7,343 | 7,000 | 7,000 | -3.78% | 14,500,800 | 17兆4289億 | +0.55% |
| 02/16 | 7,588 | 7,595 | 7,273 | 7,275 | -5.29% | 14,440,500 | 18兆1136億 | +4.98% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期における自己資本比率について |
| 02/13 | 7,717 | 7,865 | 7,681 | 7,681 | -2.36% | 11,662,300 | 19兆1245億 | +11.63% |
| 02/12 | 7,751 | 7,960 | 7,712 | 7,867 | +0.63% | 13,311,800 | 19兆5876億 | +15.35% |
| 02/10 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2025年11月17日～2026年3月31日) |
| 02/10 | 7,650 | 7,861 | 7,635 | 7,818 | +3.43% | 16,422,600 | 19兆4656億 | +15.79% |
| 02/09 | 7,572 | 7,575 | 7,416 | 7,559 | +2.89% | 14,275,900 | 18兆8207億 | +13.26% |
| 02/06 | 7,090 | 7,347 | 7,043 | 7,347 | +3.32% | 11,526,100 | 18兆2929億 | +11.32% |
| 02/05 | 7,300 | 7,383 | 7,097 | 7,111 | -1.94% | 12,418,100 | 17兆7053億 | +8.83% |
| 02/04 | 6,977 | 7,275 | 6,898 | 7,252 | +4.18% | 16,810,100 | 18兆563億 | +11.98% |
| 02/03 | 6,800 | 6,974 | 6,761 | 6,961 | +6.11% | 13,139,200 | 17兆3318億 | +8.53% |
| 02/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/02 | （IR情報）15:30 「自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ」の一部変更に係る事項の決定に関するお知らせ |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 6,858 | 6,905 | 6,560 | 6,560 | -3.29% | 11,629,000 | 16兆3334億 | +3.08% |
| 01/30 | 6,648 | 6,787 | 6,628 | 6,783 | +1.65% | 10,219,100 | 16兆8886億 | +7.11% |
| 01/29 | 6,649 | 6,723 | 6,571 | 6,673 | +0.91% | 9,675,600 | 16兆6147億 | +6.09% |
| 01/28 | 6,625 | 6,648 | 6,546 | 6,613 | +0.47% | 8,169,100 | 16兆4653億 | +5.84% |
| 01/27 | 6,500 | 6,609 | 6,441 | 6,582 | +0.9% | 8,730,500 | 16兆3881億 | +6.04% |
| 01/26 | 6,550 | 6,640 | 6,523 | 6,523 | -3.09% | 8,275,700 | 16兆2412億 | +5.72% |
| 01/23 | 6,650 | 6,783 | 6,641 | 6,731 | +1.85% | 7,911,600 | 16兆7591億 | +9.71% |
| 01/22 | 6,738 | 6,766 | 6,588 | 6,609 | +0.79% | 9,042,200 | 16兆4554億 | +8.36% |
| 01/21 | 6,680 | 6,698 | 6,547 | 6,557 | -3.94% | 14,882,500 | 16兆3259億 | +8.13% |
| 01/20 | 6,856 | 6,889 | 6,786 | 6,826 | -0.44% | 8,467,800 | 16兆9957億 | +13.29% |
| 01/19 | 6,849 | 6,856 | 6,735 | 6,856 | +0.1% | 8,141,600 | 17兆704億 | +14.71% |
| 01/16 | 6,790 | 6,905 | 6,767 | 6,849 | +1.23% | 10,428,700 | 17兆529億 | +15.52% |
| 01/15 | 6,700 | 6,806 | 6,644 | 6,766 | +0.59% | 13,648,400 | 16兆8463億 | +15.05% |
| 01/14 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年2月28日) |
| 01/14 | 6,575 | 6,726 | 6,548 | 6,726 | +3.02% | 12,213,900 | 16兆7467億 | +15.23% |
| 01/13 | 6,504 | 6,575 | 6,439 | 6,529 | +5.39% | 12,879,900 | 16兆2562億 | +12.67% |
| 01/09 | 6,147 | 6,290 | 6,122 | 6,195 | +2.23% | 11,655,300 | 15兆4246億 | +7.65% |
| 01/08 | 6,090 | 6,129 | 6,033 | 6,060 | -1.25% | 8,272,500 | 15兆884億 | +5.72% |
| 01/07 | 6,143 | 6,188 | 6,103 | 6,137 | -0.57% | 8,920,500 | 15兆2802億 | +7.48% |
| 01/06 | 6,001 | 6,172 | 6,001 | 6,172 | +5.07% | 12,915,200 | 15兆3673億 | +8.6% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 5,780 | 5,874 | 5,775 | 5,874 | +3.05% | 9,155,500 | 14兆6253億 | +3.87% |
| 2025 |
| 12/30 | 5,682 | 5,752 | 5,667 | 5,700 | -0.12% | 5,571,000 | 14兆1921億 | +1.08% |
| 12/30 | （IR情報）8:45 2026年3月期中間決算短信〔米国会計基準〕(連結) |
| 12/29 | 5,658 | 5,720 | 5,632 | 5,707 | +0.71% | 4,766,200 | 14兆2095億 | +1.53% |
| 12/26 | 5,706 | 5,712 | 5,634 | 5,667 | -0.54% | 4,903,400 | 14兆1099億 | +1.2% |
| 12/25 | 5,740 | 5,741 | 5,676 | 5,698 | -0.28% | 2,825,200 | 14兆1871億 | +2.13% |
| 12/24 | 5,770 | 5,784 | 5,686 | 5,714 | -0.97% | 4,848,700 | 14兆2269億 | +2.9% |
| 12/24 | （空売り報告）Barclays Bank PLC 18,403,247株（0.73%）-0.19% |
| 12/23 | 5,734 | 5,794 | 5,722 | 5,770 | +1.14% | 6,701,700 | 14兆3664億 | +4.42% |
| 12/22 | 5,756 | 5,781 | 5,705 | 5,705 | +1.4% | 7,312,800 | 14兆2045億 | +3.6% |
| 12/19 | 5,617 | 5,714 | 5,608 | 5,626 | +0.46% | 11,988,100 | 14兆78億 | +2.48% |
| 12/18 | 5,618 | 5,678 | 5,600 | 5,600 | -0.92% | 7,222,900 | 13兆9431億 | +2.23% |
| 12/17 | 5,686 | 5,725 | 5,613 | 5,652 | +0.21% | 8,265,800 | 14兆726億 | +3.5% |
| 12/16 | 5,860 | 5,876 | 5,640 | 5,640 | -3.62% | 12,771,800 | 14兆427億 | +3.71% |
| 12/15 | 5,748 | 5,878 | 5,747 | 5,852 | +2.29% | 9,451,200 | 14兆5705億 | +8.07% |
| 12/12 | 5,640 | 5,736 | 5,635 | 5,721 | +2.69% | 12,628,700 | 14兆2444億 | +6.28% |
| 12/11 | 5,684 | 5,714 | 5,571 | 5,571 | -1.14% | 7,678,900 | 13兆8709億 | +3.96% |
| 12/10 | （自社株買い）取締役会(2025年11月14日)での決議状況(取得期間2025年11月17日～2026年2月28日) |
| 12/10 | 5,600 | 5,649 | 5,571 | 5,635 | -0.23% | 8,136,500 | 14兆302億 | +5.58% |
| 12/09 | 5,680 | 5,699 | 5,641 | 5,648 | -0.32% | 6,285,700 | 14兆626億 | +6.23% |
| 12/08 | 5,650 | 5,678 | 5,612 | 5,666 | +0.05% | 7,724,100 | 14兆1074億 | +6.97% |
| 12/05 | 5,613 | 5,673 | 5,564 | 5,663 | -0.02% | 8,928,500 | 14兆1000億 | +7.36% |
| 12/04 | 5,563 | 5,664 | 5,536 | 5,664 | +2.13% | 7,671,400 | 14兆1025億 | +7.93% |
| 12/03 | 5,649 | 5,654 | 5,546 | 5,546 | -1.3% | 7,992,300 | 13兆8087億 | +6.22% |
| 12/01 | （IR情報）16:00 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。
