| 2026 |
| 04/03 | 4,579 | 4,593 | 4,515 | 4,550 | +0.44% | 1,139,800 | 4兆2588億 | -4.57% |
| 04/02 | 4,702 | 4,745 | 4,514 | 4,530 | -1.22% | 2,558,100 | 4兆2400億 | -5.49% |
| 04/01 | 4,595 | 4,612 | 4,527 | 4,586 | +4.42% | 2,168,200 | 4兆2924億 | -4.85% |
| 03/31 | 4,378 | 4,485 | 4,342 | 4,392 | +0.05% | 2,711,100 | 4兆1109億 | -9.26% |
| 03/30 | 4,319 | 4,399 | 4,276 | 4,390 | -2.03% | 3,511,700 | 4兆1090億 | -9.78% |
| 03/27 | 4,539 | 4,568 | 4,454 | 4,481 | -2.31% | 3,897,400 | 4兆1942億 | -8.36% |
| 03/26 | 4,640 | 4,655 | 4,543 | 4,587 | -0.86% | 2,256,800 | 4兆2934億 | -6.46% |
| 03/25 | 4,649 | 4,653 | 4,579 | 4,627 | +2.62% | 2,701,300 | 4兆3308億 | -5.84% |
| 03/24 | （IR情報）13:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/24 | 4,494 | 4,527 | 4,447 | 4,509 | +3.8% | 2,980,900 | 4兆2204億 | -8.54% |
| 03/23 | 4,468 | 4,499 | 4,317 | 4,344 | -7.14% | 3,255,300 | 4兆659億 | -12.21% |
| 03/19 | 4,722 | 4,747 | 4,656 | 4,678 | -3.78% | 3,554,400 | 4兆3786億 | -6.06% |
| 03/18 | 4,930 | 4,941 | 4,856 | 4,862 | +0.04% | 3,016,000 | 4兆5508億 | -2.7% |
| 03/17 | 4,883 | 4,914 | 4,835 | 4,860 | +0.83% | 1,737,400 | 4兆5489億 | -2.78% |
| 03/16 | 4,771 | 4,841 | 4,745 | 4,820 | +0.63% | 2,473,700 | 4兆5115億 | -3.39% |
| 03/13 | 4,685 | 4,833 | 4,684 | 4,790 | -0.06% | 3,739,000 | 4兆4834億 | -3.82% |
| 03/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 03/12 | 4,852 | 4,868 | 4,742 | 4,793 | -3.99% | 3,182,800 | 4兆4862億 | -3.54% |
| 03/11 | 5,050 | 5,062 | 4,949 | 4,992 | +0.89% | 2,541,200 | 4兆6725億 | +0.77% |
| 03/10 | 4,886 | 5,006 | 4,847 | 4,948 | +2.74% | 2,280,700 | 4兆6313億 | +0.47% |
| 03/09 | 4,773 | 4,828 | 4,680 | 4,816 | -5.25% | 3,048,400 | 4兆5077億 | -1.69% |
| 03/06 | 5,045 | 5,099 | 4,941 | 5,083 | +2.17% | 2,702,700 | 4兆7576億 | +4.25% |
| 03/05 | 4,938 | 5,045 | 4,929 | 4,975 | +2.92% | 3,068,400 | 4兆6566億 | +2.75% |
| 03/04 | 4,980 | 5,002 | 4,812 | 4,834 | -5.46% | 2,789,000 | 4兆5246億 | +0.46% |
| 03/03 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 5,203 | 5,244 | 5,086 | 5,113 | -4.27% | 2,897,000 | 4兆7857億 | +6.83% |
| 03/02 | 5,142 | 5,341 | 5,128 | 5,341 | +1% | 2,698,600 | 4兆9991億 | +12.44% |
| 02/27 | 5,237 | 5,333 | 5,183 | 5,288 | +1.79% | 3,423,300 | 4兆9495億 | +12.46% |
| 02/26 | 5,357 | 5,358 | 5,188 | 5,195 | -0.12% | 3,527,300 | 4兆8625億 | +11.6% |
| 02/25 | 5,113 | 5,249 | 5,066 | 5,201 | +2.48% | 3,206,300 | 4兆8681億 | +12.72% |
| 02/24 | 5,009 | 5,101 | 4,957 | 5,075 | +0.61% | 3,230,000 | 4兆7502億 | +10.93% |
| 02/20 | 4,950 | 5,070 | 4,892 | 5,044 | +1.22% | 2,962,300 | 4兆7211億 | +11.05% |
| 02/19 | 4,813 | 5,002 | 4,788 | 4,983 | +3.17% | 2,718,400 | 4兆6640億 | +10.44% |
| 02/18 | 4,890 | 4,917 | 4,811 | 4,830 | -0.25% | 2,293,500 | 4兆5208億 | +7.72% |
| 02/17 | 5,000 | 5,040 | 4,823 | 4,842 | -3.64% | 2,876,100 | 4兆5321億 | +8.54% |
| 02/16 | 5,038 | 5,090 | 4,938 | 5,025 | +0.9% | 2,690,900 | 4兆7034億 | +13.43% |
| 02/13 | 5,050 | 5,093 | 4,980 | 4,980 | -2.73% | 3,640,600 | 4兆6612億 | +13.39% |
| 02/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 02/12 | 4,961 | 5,154 | 4,961 | 5,120 | +0.02% | 3,698,200 | 4兆7923億 | +17.59% |
| 02/10 | 4,989 | 5,133 | 4,924 | 5,119 | +4.45% | 3,024,100 | 4兆7913億 | +18.77% |
| 02/09 | 4,970 | 5,043 | 4,839 | 4,901 | +6.08% | 4,735,700 | 4兆5873億 | +15.02% |
| 02/06 | （IR情報）15:30 上場有価証券売却を目的とした信託契約締結に関するお知らせ |
| 02/06 | （IR情報）15:30 人事異動および機構改革に関するお知らせ |
| 02/06 | （IR情報）15:30 社外取締役の追加選任に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期FACT SHEETS |
| 02/06 | （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) |
| 02/06 | （IR情報）15:30 当社の「非財務戦略」について |
| 02/06 | 4,604 | 4,620 | 4,516 | 4,620 | +0.35% | 2,415,700 | 4兆3243億 | +9.4% |
| 02/05 | 4,599 | 4,613 | 4,530 | 4,604 | +2.17% | 3,668,500 | 4兆3093億 | +9.7% |
| 02/04 | 4,390 | 4,506 | 4,349 | 4,506 | +1.95% | 2,080,000 | 4兆2176億 | +8.03% |
| 02/03 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 4,307 | 4,420 | 4,292 | 4,420 | +3.68% | 2,567,600 | 4兆1371億 | +6.48% |
| 02/03 | （空売り報告）BNP Paribas Financial Markets SNC 0株（0%）-0.96%義務消失 |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.51%義務消失 |
| 02/02 | 4,350 | 4,378 | 4,248 | 4,263 | -0.75% | 2,347,500 | 3兆9901億 | +3.17% |
| 01/30 | 4,295 | 4,321 | 4,233 | 4,295 | +1.04% | 3,042,000 | 4兆201億 | +4.22% |
| 01/29 | 4,215 | 4,262 | 4,125 | 4,251 | +0.88% | 2,300,600 | 3兆9789億 | +3.48% |
| 01/28 | 4,174 | 4,278 | 4,157 | 4,214 | -0.64% | 2,715,200 | 3兆9443億 | +2.81% |
| 01/28 | （空売り報告）BNP Paribas Financial Markets SNC 9,000,219株（0.96%）-0.06% |
| 01/27 | 4,166 | 4,241 | 4,114 | 4,241 | +1.19% | 3,321,900 | 3兆9695億 | +3.77% |
| 01/26 | 4,111 | 4,202 | 4,104 | 4,191 | -0.21% | 2,949,500 | 3兆9227億 | +2.85% |
| 01/23 | 4,208 | 4,244 | 4,183 | 4,200 | +1.16% | 2,018,600 | 3兆9312億 | +3.35% |
| 01/22 | 4,170 | 4,194 | 4,123 | 4,152 | +1.17% | 2,571,700 | 3兆8862億 | +2.34% |
| 01/21 | 4,105 | 4,130 | 4,051 | 4,104 | -1.7% | 2,780,000 | 3兆8413億 | +1.38% |
| 01/20 | 4,193 | 4,193 | 4,120 | 4,175 | -0.97% | 1,992,400 | 3兆9078億 | +3.44% |
| 01/19 | 4,246 | 4,274 | 4,175 | 4,216 | -0.75% | 1,749,800 | 3兆9461億 | +4.82% |
| 01/16 | 4,258 | 4,297 | 4,242 | 4,248 | -1.26% | 1,942,100 | 3兆9761億 | +6.09% |
| 01/15 | 4,272 | 4,333 | 4,246 | 4,302 | +0.44% | 2,128,100 | 4兆266億 | +7.93% |
| 01/14 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 01/14 | 4,300 | 4,327 | 4,235 | 4,283 | +0.73% | 2,767,600 | 4兆88億 | +8.16% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 4,813,878株（0.51%）新規 |
| 01/13 | 4,197 | 4,263 | 4,132 | 4,252 | +4.27% | 3,658,800 | 3兆9798億 | +7.97% |
| 01/13 | （空売り報告）JPM Securities Japan Co Ltd. 4,381,653株（0.46%）-0.05%義務消失 |
| 01/09 | 4,031 | 4,106 | 4,005 | 4,078 | +0.27% | 2,973,600 | 3兆8170億 | +4.14% |
| 01/08 | 4,130 | 4,171 | 4,067 | 4,067 | +0.84% | 3,292,800 | 3兆8067億 | +4.28% |
| 01/08 | （空売り報告）BNP Paribas Financial Markets SNC 9,576,338株（1.02%）+0.03% |
| 01/07 | 3,917 | 4,077 | 3,893 | 4,033 | +0.37% | 3,193,700 | 3兆7748億 | +3.86% |
| 01/07 | （空売り報告）BNP Paribas Financial Markets SNC 9,321,738株（0.99%）-0.02% |
| 01/06 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 3,948 | 4,070 | 3,937 | 4,018 | +2.95% | 2,821,500 | 3兆7608億 | +3.77% |
| 01/05 | 3,950 | 3,967 | 3,870 | 3,903 | -0.74% | 2,691,100 | 3兆6532億 | +1.04% |
| 01/01 | 株式分割 1→2 |
| 01/05 | （空売り報告）BNP Paribas Financial Markets SNC 9,468,138株（1.01%）+0.02% |
| 2025 |
| 12/30 | 3,951 | 3,972 | 3,919 | 3,932 | -1.16% | 2,069,800 | 3兆6803億 | +1.92% |
| 12/29 | 3,984 | 4,024 | 3,943 | 3,978 | +0.35% | 1,487,400 | 1兆8617億 | +3.35% |
| 12/29 | （空売り報告）BNP Paribas Financial Markets SNC 9,332,538株（0.99%）-0.01% |
| 12/26 | 4,023 | 4,035 | 3,936 | 3,964 | -0.78% | 1,412,200 | 3兆7103億 | +3.36% |
| 12/26 | （空売り報告）BNP Paribas Financial Markets SNC 4,695,319株（1%）+0.01% |
| 12/25 | 3,978 | 4,009 | 3,943 | 3,995 | +1.18% | 864,200 | 3兆7393億 | +4.61% |
| 12/24 | 3,952 | 3,985 | 3,927 | 3,949 | -0.67% | 1,756,000 | 3兆6957億 | +3.91% |
| 12/23 | 3,979 | 4,005 | 3,960 | 3,975 | -0.11% | 2,100,200 | 3兆7206億 | +5.16% |
| 12/22 | 4,015 | 4,021 | 3,967 | 3,980 | -0.9% | 2,226,400 | 3兆7248億 | +5.7% |
| 12/22 | （空売り報告）JPM Securities Japan Co Ltd. 2,407,787株（0.51%）新規 |
| 12/19 | 3,973 | 4,100 | 3,913 | 4,016 | +2.12% | 6,425,400 | 3兆7585億 | +7.05% |
| 12/19 | （空売り報告）BNP Paribas Financial Markets SNC 4,666,819株（0.99%）-0.04% |
| 12/18 | 3,946 | 3,977 | 3,904 | 3,932 | +0.22% | 2,936,400 | 3兆6803億 | +5.3% |
| 12/17 | 3,970 | 3,980 | 3,903 | 3,924 | -0.29% | 3,506,800 | 3兆6723億 | +5.41% |
| 12/16 | 4,013 | 4,043 | 3,924 | 3,935 | -2.13% | 3,337,200 | 3兆6831億 | +6.29% |
| 12/15 | （IR情報）17:00 信託を用いた、上場有価証券売却スキーム導入に関するお知らせ |
| 12/15 | 3,931 | 4,041 | 3,921 | 4,021 | +2.25% | 3,550,800 | 3兆7631億 | +9.25% |
| 12/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年3月31日) |
| 12/12 | 3,845 | 3,982 | 3,796 | 3,932 | +3.6% | 4,806,600 | 3兆6803億 | +7.61% |
| 12/11 | 3,872 | 3,872 | 3,754 | 3,796 | -0.95% | 2,239,200 | 3兆5525億 | +4.56% |
| 12/10 | 3,780 | 3,859 | 3,765 | 3,832 | +1.73% | 3,969,000 | 3兆5867億 | +6.18% |
| 12/09 | 3,795 | 3,797 | 3,714 | 3,767 | -0.55% | 3,521,600 | 3兆5259億 | +5.02% |
| 12/08 | 3,672 | 3,795 | 3,661 | 3,788 | +3.51% | 3,076,600 | 3兆5455億 | +6.17% |
| 12/08 | （空売り報告）BNP Paribas Financial Markets SNC 4,841,399株（1.03%）+0.13% |
| 12/05 | 3,704 | 3,710 | 3,639 | 3,660 | -2.09% | 2,119,800 | 3兆4252億 | +3.11% |
| 12/04 | 3,697 | 3,738 | 3,672 | 3,738 | +1.15% | 2,448,000 | 3兆4983億 | +5.76% |
| 12/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 3,685 | 3,706 | 3,656 | 3,695 | +0.71% | 2,866,000 | 3兆4585億 | +5% |
| 12/03 | （空売り報告）BNP Paribas Financial Markets SNC 4,246,673株（0.9%）-0.21% |
| 12/02 | 3,659 | 3,684 | 3,580 | 3,669 | +0.7% | 3,269,400 | 3兆4341億 | +4.59% |
| 12/02 | （空売り報告）BNP Paribas Financial Markets SNC 5,225,729株（1.11%）+0.12% |
| 12/01 | 3,720 | 3,738 | 3,578 | 3,644 | -3.38% | 2,828,800 | 3兆4103億 | +4.22% |
| 12/01 | （空売り報告）BNP Paribas Financial Markets SNC 4,674,729株（0.99%）-0.01% |
| 11/28 | 3,750 | 3,791 | 3,727 | 3,771 | -0.42% | 2,442,600 | 3兆5296億 | +8.11% |
| 11/28 | （空売り報告）BNP Paribas Financial Markets SNC 4,711,829株（1%）+0.05% |
| 11/27 | 3,830 | 3,843 | 3,768 | 3,787 | +0.34% | 2,285,400 | 3兆5446億 | +9.07% |
| 11/26 | 3,729 | 3,789 | 3,711 | 3,774 | +1.73% | 2,584,600 | 3兆5324億 | +9.23% |
| 11/26 | （空売り報告）BNP Paribas Financial Markets SNC 4,446,886株（0.95%）+0.14% |
| 11/25 | 3,699 | 3,729 | 3,653 | 3,710 | +2.29% | 3,267,800 | 3兆4725億 | +7.82% |
| 11/25 | （空売り報告）BNP Paribas Financial Markets SNC 3,801,886株（0.81%）+0.19% |
| 11/21 | 3,553 | 3,663 | 3,533 | 3,627 | +1.94% | 5,072,400 | 3兆3948億 | +5.84% |
| 11/20 | 3,557 | 3,609 | 3,522 | 3,558 | +0.99% | 2,353,800 | 3兆3302億 | +4.16% |
| 11/20 | （空売り報告）BNP Paribas Financial Markets SNC 2,921,482株（0.62%）+0.12% |
| 11/19 | 3,507 | 3,540 | 3,448 | 3,523 | +1.85% | 2,559,400 | 3兆2975億 | +3.47% |
| 11/18 | 3,545 | 3,561 | 3,453 | 3,459 | -3.45% | 2,140,000 | 3兆2376億 | +1.89% |
| 11/17 | 3,604 | 3,611 | 3,534 | 3,583 | -1.65% | 1,964,200 | 3兆3532億 | +5.74% |
| 11/14 | 3,592 | 3,645 | 3,558 | 3,643 | +1.67% | 2,569,400 | 3兆4093億 | +7.73% |
| 11/14 | （空売り報告）BNP Paribas Financial Markets SNC 2,349,882株（0.5%）再IN |
| 11/13 | 3,640 | 3,658 | 3,556 | 3,583 | -1.59% | 3,131,800 | 3兆3532億 | +6.21% |
| 11/12 | （自社株買い）取締役会(2025年9月26日)での決議状況(取得期間2025年5月14日～2025年10月31日) |
| 11/12 | 3,659 | 3,690 | 3,560 | 3,641 | +6.79% | 5,268,800 | 3兆4075億 | +8.06% |
| 11/11 | （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 |
| 11/11 | （IR情報）15:30 株式分割、株式分割に伴う定款一部変更ならびに配当予想の修正(増配)に関するお知らせ |
| 11/11 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期FACT SHEETS |
| 11/11 | （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) |
| 11/11 | （IR情報）15:30 「今後も堅持する2つの方針」と「しなやかに適応する4つの新方針」 |
| 11/11 | （IR情報）15:30 指名委員会の設置に関するお知らせ |
| 11/11 | 3,429 | 3,439 | 3,375 | 3,409 | +0.07% | 1,730,600 | 3兆1908億 | +1.43% |
| 11/10 | 3,400 | 3,446 | 3,388 | 3,407 | +1.22% | 2,237,200 | 3兆1884億 | +1.66% |
| 11/07 | 3,338 | 3,399 | 3,334 | 3,366 | +1.32% | 2,622,200 | 3兆1501億 | +0.76% |
| 11/06 | 3,292 | 3,329 | 3,276 | 3,322 | +1.3% | 1,814,000 | 3兆1089億 | -0.35% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,180,583株（0.25%）-0.45%義務消失 |
| 11/05 | 3,328 | 3,334 | 3,222 | 3,279 | -0.14% | 2,977,400 | 3兆691億 | -1.56% |
| 11/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,291,931株（0.7%）+0.06% |
| 10/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,694,831株（0.36%）-0.54%義務消失 |
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。
