| 2026 |
| 03/09 | 5,783 | 6,053 | 5,781 | 6,023 | -2.37% | 6,719,700 | 11兆6484億 | -2.68% |
| 03/06 | 6,157 | 6,189 | 6,086 | 6,169 | -0.37% | 4,174,400 | 11兆9308億 | -0.08% |
| 03/05 | 6,223 | 6,313 | 6,192 | 6,192 | +2.81% | 7,626,700 | 11兆9753億 | +0.67% |
| 03/04 | 6,097 | 6,118 | 5,944 | 6,023 | -1.57% | 7,741,700 | 11兆6484億 | -1.73% |
| 03/03 | 6,261 | 6,267 | 6,097 | 6,119 | -3.8% | 5,856,100 | 11兆8341億 | +0.07% |
| 03/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 9,731,433株（0.5%）再IN |
| 03/02 | 6,290 | 6,377 | 6,218 | 6,361 | -2.54% | 5,608,100 | 12兆3021億 | +4.19% |
| 02/27 | 6,567 | 6,567 | 6,457 | 6,527 | +0.71% | 5,594,200 | 12兆6232億 | +7.3% |
| 02/26 | 6,538 | 6,613 | 6,459 | 6,481 | +1.69% | 6,525,300 | 12兆5342億 | +7.05% |
| 02/25 | 6,347 | 6,386 | 6,254 | 6,373 | +0.52% | 4,849,100 | 12兆3253億 | +5.62% |
| 02/24 | 6,470 | 6,470 | 6,275 | 6,340 | -2.08% | 7,063,500 | 12兆2615億 | +5.28% |
| 02/20 | 6,302 | 6,475 | 6,293 | 6,475 | +0.84% | 7,205,200 | 12兆5226億 | +7.74% |
| 02/19 | 6,514 | 6,514 | 6,380 | 6,421 | -0.88% | 5,167,400 | 12兆4182億 | +7.14% |
| 02/18 | 6,360 | 6,515 | 6,347 | 6,478 | +3.68% | 6,159,200 | 12兆5284億 | +8.36% |
| 02/17 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/17 | （IR情報）15:30 代表取締役、役員、シニアジェネラルマネージャーおよびディパートメントヘッドの異動に関するお知らせ |
| 02/17 | 6,271 | 6,299 | 6,205 | 6,248 | -0.06% | 5,114,200 | 12兆836億 | +4.83% |
| 02/16 | 6,345 | 6,385 | 6,252 | 6,252 | -0.71% | 6,045,200 | 12兆913億 | +5.09% |
| 02/13 | （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) |
| 02/13 | 6,338 | 6,363 | 6,259 | 6,297 | +0.77% | 8,215,800 | 12兆1783億 | +6.1% |
| 02/12 | （自社株買い）取締役会(2025年11月19日)での決議状況(取得期間2025年11月20日～2026年4月30日) |
| 02/12 | 6,238 | 6,337 | 6,220 | 6,249 | -0.21% | 5,013,700 | 12兆855億 | +5.58% |
| 02/10 | 6,190 | 6,275 | 6,144 | 6,262 | +2.19% | 6,636,800 | 12兆1107億 | +5.96% |
| 02/09 | 6,215 | 6,215 | 6,098 | 6,128 | +1.44% | 6,374,300 | 11兆8515億 | +3.93% |
| 02/06 | 5,995 | 6,041 | 5,950 | 6,041 | +1.19% | 3,761,100 | 11兆6832億 | +2.69% |
| 02/05 | 5,955 | 6,005 | 5,918 | 5,970 | +1.69% | 5,770,300 | 11兆5459億 | +1.62% |
| 02/04 | 5,900 | 5,935 | 5,841 | 5,871 | -1.33% | 5,467,900 | 11兆3545億 | +0.05% |
| 02/03 | 5,895 | 5,974 | 5,869 | 5,950 | +3.39% | 5,922,700 | 11兆5073億 | +1.45% |
| 02/02 | 5,827 | 5,857 | 5,740 | 5,755 | +0.49% | 5,238,400 | 11兆1301億 | -1.78% |
| 01/30 | 5,720 | 5,740 | 5,664 | 5,727 | +1.34% | 4,792,200 | 11兆760億 | -2.35% |
| 01/29 | 5,560 | 5,680 | 5,529 | 5,651 | +1.25% | 4,698,600 | 10兆9290億 | -3.71% |
| 01/28 | 5,580 | 5,599 | 5,547 | 5,581 | -1.01% | 4,696,000 | 10兆7936億 | -5.1% |
| 01/27 | 5,650 | 5,673 | 5,593 | 5,638 | -0.7% | 5,362,100 | 10兆9038億 | -4.33% |
| 01/26 | 5,716 | 5,730 | 5,632 | 5,678 | -3.11% | 6,638,300 | 10兆9812億 | -3.78% |
| 01/23 | 5,800 | 5,893 | 5,777 | 5,860 | +0.84% | 5,465,400 | 11兆3332億 | -0.73% |
| 01/22 | 5,852 | 5,872 | 5,793 | 5,811 | -0.14% | 6,064,100 | 11兆2384億 | -1.56% |
| 01/21 | 5,912 | 5,930 | 5,809 | 5,819 | -2.76% | 7,341,900 | 11兆2539億 | -1.39% |
| 01/20 | 6,047 | 6,055 | 5,984 | 5,984 | -1.24% | 4,394,600 | 11兆5730億 | +1.6% |
| 01/19 | 6,039 | 6,059 | 5,962 | 6,059 | +0.4% | 3,850,700 | 11兆7181億 | +3.15% |
| 01/16 | 6,000 | 6,065 | 5,996 | 6,035 | -0.3% | 3,956,600 | 11兆6716億 | +3.11% |
| 01/15 | 6,019 | 6,062 | 5,995 | 6,053 | 0% | 5,770,600 | 11兆7065億 | +3.72% |
| 01/14 | 6,036 | 6,058 | 5,971 | 6,053 | +0.28% | 5,645,100 | 11兆7065億 | +4.09% |
| 01/13 | （自社株買い）取締役会(2025年11月19日)での決議状況(取得期間2025年11月20日～2026年4月30日) |
| 01/13 | 6,018 | 6,075 | 5,965 | 6,036 | +1.36% | 6,517,300 | 11兆6736億 | +4.1% |
| 01/09 | 5,916 | 5,967 | 5,914 | 5,955 | +0.85% | 4,659,100 | 11兆5169億 | +3.12% |
| 01/08 | 5,880 | 5,918 | 5,873 | 5,905 | +0.1% | 4,043,700 | 11兆4202億 | +2.59% |
| 01/07 | 5,868 | 5,930 | 5,868 | 5,899 | -2.03% | 6,021,100 | 11兆4086億 | +2.79% |
| 01/06 | 5,956 | 6,068 | 5,955 | 6,021 | +1.86% | 5,425,400 | 11兆6446億 | +5.21% |
| 01/05 | （5%ルール）三菱UFJアセットマネジメント（1.14%）三菱UFJモルガン・スタンレー証券（0.13%）三菱UFJ信託銀行（2.35%）三菱UFJ銀行（1.22%） |
| 01/05 | 5,895 | 5,929 | 5,865 | 5,911 | +1.62% | 4,528,100 | 11兆4318億 | +3.65% |
| 2025 |
| 12/30 | 5,864 | 5,867 | 5,817 | 5,817 | -0.33% | 2,437,600 | 11兆2500億 | +2.27% |
| 12/29 | 5,805 | 5,849 | 5,785 | 5,836 | +0.57% | 2,843,200 | 11兆2868億 | +2.86% |
| 12/26 | 5,785 | 5,819 | 5,770 | 5,803 | +0.22% | 2,297,500 | 11兆2230億 | +2.49% |
| 12/25 | 5,832 | 5,840 | 5,777 | 5,790 | -0.14% | 1,698,100 | 11兆1978億 | +2.59% |
| 12/24 | 5,855 | 5,893 | 5,797 | 5,798 | -1.76% | 3,608,900 | 11兆2133億 | +2.71% |
| 12/23 | 5,869 | 5,919 | 5,855 | 5,902 | +1.41% | 3,192,700 | 11兆4144億 | +4.55% |
| 12/22 | 5,997 | 5,998 | 5,810 | 5,820 | -2.25% | 5,613,900 | 11兆2558億 | +3.03% |
| 12/19 | （IR情報）15:30 自己株式の公開買付けの結果に関するお知らせ |
| 12/19 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 12/19 | 5,974 | 6,020 | 5,954 | 5,954 | +0.93% | 6,975,600 | 11兆5150億 | +5.32% |
| 12/18 | 5,875 | 5,917 | 5,825 | 5,899 | +1.08% | 5,104,500 | 11兆4086億 | +4.39% |
| 12/17 | 5,725 | 5,842 | 5,722 | 5,836 | +1.99% | 4,139,000 | 11兆2868億 | +3.29% |
| 12/16 | 5,849 | 5,865 | 5,722 | 5,722 | -2.12% | 4,385,800 | 11兆663億 | +1.31% |
| 12/15 | 5,775 | 5,870 | 5,752 | 5,846 | +1.41% | 4,727,300 | 11兆3061億 | +3.4% |
| 12/12 | （自社株買い）取締役会(2025年11月19日)での決議状況(取得期間2025年11月20日～2026年4月30日) |
| 12/12 | 5,654 | 5,789 | 5,637 | 5,765 | +3.8% | 5,804,800 | 11兆1495億 | +1.96% |
| 12/11 | 5,640 | 5,685 | 5,552 | 5,554 | -0.47% | 4,202,800 | 10兆7414億 | -1.84% |
| 12/10 | 5,531 | 5,595 | 5,515 | 5,580 | +0.61% | 3,926,600 | 10兆7917億 | -1.52% |
| 12/09 | 5,654 | 5,654 | 5,543 | 5,546 | -1.03% | 3,338,700 | 10兆7259億 | -2.22% |
| 12/08 | 5,485 | 5,604 | 5,463 | 5,604 | +1.36% | 4,153,300 | 10兆8381億 | -1.36% |
| 12/05 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 5,520 | 5,546 | 5,495 | 5,529 | -1.48% | 4,206,500 | 10兆6930億 | -2.8% |
| 12/04 | 5,500 | 5,615 | 5,487 | 5,612 | +2.43% | 5,091,000 | 10兆8536億 | -1.51% |
| 12/03 | 5,500 | 5,521 | 5,443 | 5,479 | +0.29% | 4,607,800 | 10兆5963億 | -4.05% |
| 12/02 | 5,518 | 5,533 | 5,463 | 5,463 | -0.4% | 5,465,300 | 10兆5654億 | -4.69% |
| 12/01 | 5,537 | 5,537 | 5,451 | 5,485 | -0.44% | 4,703,700 | 10兆6079億 | -4.63% |
| 11/28 | 5,530 | 5,534 | 5,470 | 5,509 | +0.04% | 5,534,400 | 10兆6544億 | -4.54% |
| 11/27 | 5,555 | 5,557 | 5,486 | 5,507 | -0.85% | 5,202,600 | 10兆6505億 | -4.85% |
| 11/26 | 5,478 | 5,574 | 5,463 | 5,554 | +1.8% | 6,557,900 | 10兆7414億 | -4.36% |
| 11/25 | 5,538 | 5,568 | 5,420 | 5,456 | -1.53% | 8,219,200 | 10兆5519億 | -6.4% |
| 11/21 | 5,300 | 5,541 | 5,300 | 5,541 | +3.57% | 16,550,800 | 10兆7162億 | -5.28% |
| 11/20 | 5,409 | 5,493 | 5,332 | 5,350 | -7.93% | 18,655,800 | 10兆3469億 | -8.95% |
| 11/19 | （IR情報）15:30 剰余金の配当および配当予想の修正に関するお知らせ |
| 11/19 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/19 | （IR情報）15:30 2026年3月期中間決算記者会見資料 |
| 11/19 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/19 | （IR情報）15:30 自己株式の公開買付けに関するお知らせ |
| 11/19 | 5,870 | 5,887 | 5,783 | 5,811 | +0.19% | 4,942,400 | 11兆2384億 | -1.71% |
| 11/18 | 5,994 | 6,010 | 5,790 | 5,800 | -3.33% | 5,947,000 | 11兆2172億 | -2.14% |
| 11/17 | 5,929 | 6,027 | 5,924 | 6,000 | +1.32% | 4,514,100 | 11兆6040億 | +0.87% |
| 11/14 | 5,902 | 5,929 | 5,857 | 5,922 | +0.1% | 4,164,000 | 11兆4531億 | -0.7% |
| 11/13 | 5,930 | 5,935 | 5,890 | 5,916 | +1.04% | 3,001,400 | 11兆4415億 | -1.12% |
| 11/12 | （自社株買い）取締役会(2025年5月20日)での決議状況(取得期間2025年5月21日～2025年10月31日) |
| 11/12 | 5,839 | 5,890 | 5,827 | 5,855 | +0.9% | 4,520,600 | 11兆3235億 | -2.3% |
| 11/11 | 5,898 | 5,898 | 5,795 | 5,803 | -1.11% | 2,889,100 | 11兆2230億 | -3.43% |
| 11/10 | 5,865 | 5,878 | 5,818 | 5,868 | +0.5% | 3,041,500 | 11兆3487億 | -2.57% |
| 11/07 | 5,790 | 5,854 | 5,771 | 5,839 | -0.36% | 3,892,600 | 11兆2926億 | -3.25% |
| 11/06 | 5,756 | 5,863 | 5,752 | 5,860 | +1.7% | 4,962,500 | 11兆3332億 | -3.09% |
| 11/05 | 5,782 | 5,829 | 5,635 | 5,762 | +0.79% | 6,556,600 | 11兆1437億 | -4.96% |
| 11/04 | 5,750 | 5,754 | 5,633 | 5,717 | -1.12% | 6,839,200 | 11兆566億 | -5.92% |
| 10/31 | 5,792 | 5,808 | 5,743 | 5,782 | -0.16% | 6,032,200 | 11兆1823億 | -5.2% |
| 10/30 | 5,804 | 5,842 | 5,759 | 5,791 | +0.35% | 15,905,200 | 11兆1997億 | -5.3% |
| 10/29 | 5,861 | 5,874 | 5,766 | 5,771 | -2.4% | 6,419,000 | 11兆1611億 | -5.89% |
| 10/28 | 6,033 | 6,035 | 5,913 | 5,913 | -1.74% | 4,288,300 | 11兆4357億 | -3.88% |
| 10/27 | 6,011 | 6,034 | 5,987 | 6,018 | +1.3% | 3,415,000 | 11兆6388億 | -2.45% |
| 10/24 | 5,992 | 6,006 | 5,941 | 5,941 | -0.85% | 3,159,300 | 11兆4898億 | -3.9% |
| 10/23 | 5,920 | 5,997 | 5,887 | 5,992 | +0.86% | 4,168,300 | 11兆5885億 | -3.35% |
| 10/22 | 5,971 | 5,999 | 5,941 | 5,941 | -0.65% | 6,502,300 | 11兆4898億 | -4.52% |
| 10/21 | 6,070 | 6,089 | 5,980 | 5,980 | -1.98% | 6,778,300 | 11兆5653億 | -4.21% |
| 10/20 | 6,075 | 6,107 | 6,053 | 6,101 | +2.11% | 3,889,200 | 11兆7993億 | -2.57% |
| 10/17 | 6,066 | 6,090 | 5,938 | 5,975 | -3.49% | 7,653,200 | 11兆5556億 | -4.84% |
| 10/16 | 6,235 | 6,310 | 6,173 | 6,191 | -1.1% | 3,965,200 | 11兆9733億 | -1.7% |
| 10/15 | 6,197 | 6,263 | 6,182 | 6,260 | +1.34% | 4,263,300 | 12兆1068億 | -0.81% |
| 10/14 | 6,186 | 6,280 | 6,151 | 6,177 | -2.39% | 5,810,900 | 11兆9463億 | -2.26% |
| 10/10 | （自社株買い）取締役会(2025年5月20日)での決議状況(取得期間2025年5月21日～2025年10月31日) |
| 10/10 | 6,347 | 6,356 | 6,266 | 6,328 | -1.06% | 4,571,300 | 12兆2383億 | -0.03% |
| 10/09 | 6,413 | 6,420 | 6,307 | 6,396 | +0.03% | 4,502,100 | 12兆3698億 | +1.06% |
| 10/08 | 6,306 | 6,416 | 6,273 | 6,394 | +3.53% | 6,285,400 | 12兆3659億 | +0.98% |
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。
