| 2026 |
| 07/13 | 5,405 | 5,434 | 5,318 | 5,323 | 0% | 754,500 | 1兆2934億 | +2.68% |
| 07/10 | 5,449 | 5,466 | 5,316 | 5,323 | -2.2% | 1,140,100 | 1兆2934億 | +2.84% |
| 07/09 | 5,509 | 5,551 | 5,423 | 5,443 | -0.66% | 890,500 | 1兆3226億 | +5.28% |
| 07/08 | 5,463 | 5,508 | 5,430 | 5,479 | 0% | 1,059,800 | 1兆3313億 | +6.26% |
| 07/07 | 5,477 | 5,533 | 5,342 | 5,479 | -1.31% | 1,387,300 | 1兆3313億 | +6.43% |
| 07/06 | 5,426 | 5,560 | 5,413 | 5,552 | +2.32% | 1,111,100 | 1兆3491億 | +8.1% |
| 07/03 | 5,300 | 5,426 | 5,232 | 5,426 | +4.63% | 1,199,500 | 1兆3185億 | +5.89% |
| 07/02 | 15:30 自己株式の取得状況に関するお知らせ |
| 07/02 | 5,172 | 5,245 | 5,129 | 5,186 | +2.82% | 1,051,200 | 1兆2601億 | +1.35% |
| 07/01 | 5,100 | 5,130 | 5,027 | 5,044 | 0% | 881,100 | 1兆2256億 | -1.37% |
| 06/30 | 5,016 | 5,124 | 5,005 | 5,044 | +0.56% | 2,362,100 | 1兆2256億 | -1.48% |
| 06/29 | 5,040 | 5,069 | 4,961 | 5,016 | -0.57% | 3,668,900 | 1兆2188億 | -2.03% |
| 06/26 | 4,993 | 5,070 | 4,983 | 5,045 | +1.57% | 997,000 | 1兆2259億 | -1.43% |
| 06/25 | 5,035 | 5,068 | 4,967 | 4,967 | +0.04% | 895,000 | 1兆2069億 | -2.84% |
| 06/24 | 5,112 | 5,150 | 4,965 | 4,965 | -4.5% | 1,736,900 | 1兆2064億 | -2.82% |
| 06/23 | 5,200 | 5,233 | 5,159 | 5,199 | +0.56% | 1,591,300 | 1兆2633億 | +1.88% |
| 06/22 | 5,170 | 5,233 | 5,144 | 5,170 | -0.4% | 1,059,600 | 1兆2563億 | +1.63% |
| 06/19 | 5,175 | 5,248 | 5,127 | 5,191 | +0.19% | 1,507,100 | 1兆2614億 | +2.37% |
| 06/18 | 5,177 | 5,255 | 5,165 | 5,181 | +0.62% | 1,288,500 | 1兆2589億 | +2.55% |
| 06/17 | 5,029 | 5,167 | 5,011 | 5,149 | +2.33% | 1,065,000 | 1兆2512億 | +2.41% |
| 06/16 | 5,048 | 5,114 | 5,032 | 5,032 | -0.38% | 1,266,500 | 1兆2227億 | +0.7% |
| 06/15 | 5,067 | 5,117 | 5,015 | 5,051 | -0.3% | 1,050,800 | 1兆2273億 | +1.57% |
| 06/12 | 5,149 | 5,150 | 5,044 | 5,066 | -0.04% | 1,064,300 | 1兆2310億 | +2.38% |
| 06/11 | 5,057 | 5,087 | 5,026 | 5,068 | +0.06% | 839,400 | 1兆2315億 | +3.01% |
| 06/10 | 5,115 | 5,155 | 5,065 | 5,065 | -1.23% | 979,900 | 1兆2307億 | +3.6% |
| 06/09 | 5,212 | 5,228 | 5,123 | 5,128 | -0.29% | 1,044,900 | 1兆2461億 | +5.71% |
| 06/08 | 5,170 | 5,262 | 5,137 | 5,143 | -0.37% | 1,131,500 | 1兆2497億 | +6.92% |
| 06/05 | 5,040 | 5,183 | 5,016 | 5,162 | +1.47% | 1,047,800 | 1兆2543億 | +8.15% |
| 06/04 | 5,251 | 5,268 | 5,087 | 5,087 | -3.71% | 1,439,700 | 1兆2361億 | +7.75% |
| 06/03 | 5,154 | 5,293 | 5,144 | 5,283 | +2.13% | 1,071,900 | 1兆2837億 | +13.13% |
| 06/02 | 15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 5,211 | 5,237 | 5,081 | 5,173 | -1.43% | 1,440,400 | 1兆2570億 | +12.24% |
| 06/01 | 5,229 | 5,305 | 5,042 | 5,248 | -0.21% | 1,481,100 | 1兆2752億 | +15.26% |
| 05/29 | 5,120 | 5,325 | 5,104 | 5,259 | +2.61% | 2,006,600 | 1兆2779億 | +16.94% |
| 05/28 | 5,203 | 5,240 | 5,089 | 5,125 | -1.14% | 1,663,900 | 1兆2453億 | +15.43% |
| 05/27 | 5,099 | 5,243 | 5,051 | 5,184 | +2.88% | 2,484,400 | 1兆2597億 | +18.11% |
| 05/26 | 4,969 | 5,059 | 4,936 | 5,039 | +1.53% | 1,706,700 | 1兆2244億 | +16.24% |
| 05/25 | 4,897 | 4,998 | 4,887 | 4,963 | +1.35% | 1,036,300 | 1兆2060億 | +15.71% |
| 05/22 | 4,888 | 4,898 | 4,791 | 4,897 | +0.18% | 1,240,000 | 1兆1899億 | +15.33% |
| 05/21 | 4,820 | 4,916 | 4,810 | 4,888 | +1.45% | 1,402,400 | 1兆1877億 | +16.24% |
| 05/20 | 4,816 | 4,825 | 4,745 | 4,818 | +0.04% | 1,737,400 | 1兆1707億 | +15.79% |
| 05/19 | 4,787 | 4,873 | 4,746 | 4,816 | +1.01% | 1,316,100 | 1兆1702億 | +16.89% |
| 05/18 | 4,743 | 4,848 | 4,723 | 4,768 | +1.23% | 1,896,500 | 1兆1586億 | +16.86% |
| 05/15 | 4,588 | 4,710 | 4,550 | 4,710 | +2.66% | 1,967,600 | 1兆1445億 | +16.56% |
| 05/14 | 4,366 | 4,600 | 4,342 | 4,588 | +5.16% | 2,526,100 | 1兆1148億 | +14.59% |
| 05/13 | 15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 05/13 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | 4,296 | 4,370 | 4,237 | 4,363 | -1.47% | 1,685,100 | 1兆602億 | +9.87% |
| 05/12 | 4,422 | 4,443 | 4,377 | 4,428 | +0.14% | 1,024,700 | 1兆760億 | +12.24% |
| 05/11 | 4,395 | 4,486 | 4,370 | 4,422 | +1.24% | 1,845,500 | 1兆745億 | +13.04% |
| 05/08 | 4,326 | 4,372 | 4,282 | 4,368 | +1.44% | 1,482,900 | 1兆614億 | +12.66% |
| 05/07 | 4,222 | 4,332 | 4,181 | 4,306 | +4.49% | 1,535,800 | 1兆463億 | +12.05% |
| 05/01 | 4,101 | 4,137 | 4,043 | 4,121 | +0.49% | 1,253,800 | 1兆14億 | +8.05% |
| 04/30 | 4,148 | 4,247 | 4,045 | 4,101 | -2.4% | 2,354,100 | 9965億4300万 | +8.15% |
| 04/28 | 3,943 | 4,580 | 3,905 | 4,202 | +8.3% | 4,783,600 | 1兆210億 | +11.43% |
| 04/27 | 3,776 | 3,926 | 3,759 | 3,880 | +2.24% | 1,120,700 | 9428億4000万 | +3.58% |
| 04/24 | 3,782 | 3,806 | 3,761 | 3,795 | +1.04% | 978,900 | 9221億8500万 | +1.72% |
| 04/23 | 3,765 | 3,766 | 3,727 | 3,756 | -0.69% | 1,172,800 | 9127億800万 | +0.83% |
| 04/22 | 3,829 | 3,843 | 3,779 | 3,782 | -1.74% | 1,191,500 | 9190億2600万 | +1.61% |
| 04/21 | 3,859 | 3,895 | 3,843 | 3,849 | +0.44% | 1,030,700 | 9353億700万 | +3.47% |
| 04/20 | 3,876 | 3,879 | 3,705 | 3,832 | -0.39% | 1,092,300 | 9311億7600万 | +3.2% |
| 04/17 | 15:30 Metro Supply Chain Groupの株式取得(子会社化)に関するお知らせ |
| 04/17 | 3,868 | 3,879 | 3,838 | 3,847 | -0.03% | 677,800 | 9348億2100万 | +3.78% |
| 04/16 | 3,857 | 3,880 | 3,832 | 3,848 | -0.82% | 691,200 | 9350億6400万 | +4.03% |
| 04/15 | 3,881 | 3,913 | 3,843 | 3,880 | -0.21% | 849,000 | 9428億4000万 | +5.01% |
| 04/14 | 3,856 | 3,920 | 3,841 | 3,888 | +0.78% | 1,362,000 | 9447億8400万 | +5.42% |
| 04/13 | 3,833 | 3,880 | 3,798 | 3,858 | +1.71% | 1,478,600 | 9374億9400万 | +4.87% |
| 04/10 | 3,789 | 3,835 | 3,773 | 3,793 | -0.45% | 1,129,200 | 9216億9900万 | +3.21% |
| 04/09 | 3,850 | 3,876 | 3,808 | 3,810 | -0.18% | 634,100 | 9258億3000万 | +3.7% |
| 04/08 | 3,857 | 3,859 | 3,809 | 3,817 | +0.79% | 767,500 | 9275億3100万 | +3.98% |
| 04/07 | 3,799 | 3,817 | 3,767 | 3,787 | +0.26% | 550,000 | 9202億4100万 | +3.22% |
| 04/06 | 3,762 | 3,824 | 3,762 | 3,777 | +0.16% | 737,100 | 9178億1100万 | +2.94% |
| 04/03 | 3,697 | 3,783 | 3,693 | 3,771 | +1.92% | 798,900 | 9163億5300万 | +2.7% |
| 04/02 | 3,681 | 3,772 | 3,663 | 3,700 | +2.18% | 1,309,700 | 8991億 | +0.71% |
| 04/01 | 3,614 | 3,626 | 3,567 | 3,621 | +2.17% | 1,231,600 | 8799億300万 | -1.6% |
| 03/31 | 3,522 | 3,568 | 3,497 | 3,544 | +1.2% | 948,700 | 8611億9200万 | -3.93% |
| 03/30 | 3,537 | 3,563 | 3,423 | 3,502 | -2.51% | 1,412,800 | 8509億8600万 | -5.2% |
| 03/27 | 3,600 | 3,622 | 3,571 | 3,592 | +0.45% | 958,100 | 8728億5600万 | -2.95% |
| 03/26 | 3,599 | 3,599 | 3,551 | 3,576 | -0.08% | 809,500 | 8689億6800万 | -3.46% |
| 03/25 | 3,646 | 3,646 | 3,571 | 3,579 | +0.08% | 1,005,200 | 8696億9700万 | -3.37% |
| 03/24 | 3,569 | 3,590 | 3,532 | 3,576 | +2.43% | 778,400 | 8689億6800万 | -3.46% |
| 03/23 | 3,600 | 3,625 | 3,469 | 3,491 | -4.09% | 957,300 | 8483億1300万 | -5.83% |
| 03/19 | 3,645 | 3,695 | 3,640 | 3,640 | -1.6% | 1,260,200 | 8845億2000万 | -2.1% |
| 03/18 | 3,726 | 3,734 | 3,667 | 3,699 | -0.8% | 798,300 | 8988億5700万 | -0.62% |
| 03/17 | 3,698 | 3,748 | 3,677 | 3,729 | +1.44% | 760,100 | 9061億4700万 | +0.16% |
| 03/16 | 3,662 | 3,708 | 3,639 | 3,676 | +0.38% | 884,200 | 8932億6800万 | -1.21% |
| 03/13 | 3,635 | 3,691 | 3,635 | 3,662 | +0.11% | 931,700 | 8898億6600万 | -1.56% |
| 03/12 | 3,655 | 3,690 | 3,606 | 3,658 | -2.17% | 1,387,300 | 8888億9400万 | -1.59% |
| 03/11 | 3,741 | 3,777 | 3,731 | 3,739 | +0.89% | 589,300 | 9085億7700万 | +0.67% |
| 03/10 | 3,731 | 3,751 | 3,661 | 3,706 | +1.23% | 791,100 | 9005億5800万 | +0.03% |
| 03/09 | 3,566 | 3,694 | 3,566 | 3,661 | -2.94% | 1,237,900 | 8896億2300万 | -0.97% |
| 03/06 | 3,700 | 3,788 | 3,685 | 3,772 | +0.29% | 713,800 | 9165億9600万 | +2.25% |
| 03/05 | 3,838 | 3,850 | 3,680 | 3,761 | +0.27% | 1,602,100 | 9139億2300万 | +2.34% |
| 03/04 | 3,685 | 3,751 | 3,636 | 3,751 | +0.03% | 1,202,100 | 9114億9300万 | +2.43% |
| 03/03 | 3,794 | 3,812 | 3,735 | 3,750 | -0.95% | 1,085,100 | 9112億5000万 | +2.74% |
| 03/02 | 15:30 剰余金の配当(期末配当)に関するお知らせ |
| 03/02 | 3,830 | 3,832 | 3,760 | 3,786 | -1.66% | 744,600 | 9199億9800万 | +4.04% |
| 02/27 | 3,871 | 3,872 | 3,811 | 3,850 | +0.29% | 1,030,100 | 9355億5000万 | +6.18% |
| 02/26 | 3,849 | 3,865 | 3,826 | 3,839 | -0.29% | 738,000 | 9328億7700万 | +6.34% |
| 02/25 | 3,834 | 3,898 | 3,812 | 3,850 | +0.1% | 826,200 | 9355億5000万 | +7.03% |
| 02/24 | 3,712 | 3,860 | 3,670 | 3,846 | +4.8% | 1,547,200 | 9345億7800万 | +7.37% |
| 02/20 | 3,681 | 3,697 | 3,643 | 3,670 | +0.16% | 743,500 | 8918億1000万 | +2.83% |
| 02/19 | 3,668 | 3,690 | 3,653 | 3,664 | +0.16% | 765,500 | 8903億5200万 | +2.86% |
| 02/18 | 3,615 | 3,673 | 3,615 | 3,658 | +1.98% | 700,700 | 8888億9400万 | +2.9% |
| 02/17 | 3,588 | 3,609 | 3,567 | 3,587 | +0.39% | 618,400 | 8716億4100万 | +1.16% |
| 02/16 | 3,637 | 3,665 | 3,553 | 3,573 | -2.14% | 1,227,400 | 8682億3900万 | +0.93% |
| 02/13 | 15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 15:30 減損損失の計上および2025年12月期通期業績予想数値と実績値との差異に関するお知らせ(IFRS) |
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。
