| 2026 |
| 03/27 | 5,937 | 6,006 | 5,932 | 5,962 | +0.9% | 1,365,800 | 2兆7818億 | -0.13% |
| 03/26 | 5,890 | 5,914 | 5,855 | 5,909 | +0.03% | 906,400 | 2兆7571億 | -1.02% |
| 03/25 | 5,882 | 5,958 | 5,878 | 5,907 | +0.68% | 1,027,000 | 2兆7562億 | -1.04% |
| 03/24 | 5,849 | 5,913 | 5,842 | 5,867 | +1.05% | 889,200 | 2兆7375億 | -1.69% |
| 03/23 | 5,897 | 5,960 | 5,760 | 5,806 | -2.86% | 1,393,800 | 2兆7090億 | -2.86% |
| 03/19 | 6,032 | 6,082 | 5,977 | 5,977 | -2.53% | 1,531,200 | 2兆7888億 | -0.25% |
| 03/18 | 6,044 | 6,132 | 6,044 | 6,132 | +1.04% | 923,100 | 2兆8611億 | +2.18% |
| 03/17 | 6,030 | 6,098 | 6,030 | 6,069 | +0.95% | 798,800 | 2兆8317億 | +1.15% |
| 03/16 | 5,940 | 6,039 | 5,930 | 6,012 | +0.08% | 797,300 | 2兆8051億 | +0.27% |
| 03/13 | 5,835 | 6,009 | 5,800 | 6,007 | +2.23% | 1,395,800 | 2兆8028億 | +0.27% |
| 03/12 | 5,888 | 5,927 | 5,837 | 5,876 | -2.54% | 1,255,400 | 2兆7417億 | -1.76% |
| 03/11 | 6,028 | 6,079 | 5,964 | 6,029 | -0.05% | 1,197,800 | 2兆8131億 | +0.8% |
| 03/10 | 6,101 | 6,108 | 5,997 | 6,032 | +0.52% | 1,250,600 | 2兆8145億 | +1.06% |
| 03/09 | 5,867 | 6,033 | 5,859 | 6,001 | +0.81% | 1,335,100 | 2兆8000億 | +0.79% |
| 03/06 | 5,993 | 6,003 | 5,911 | 5,953 | -0.18% | 763,200 | 2兆7776億 | +0.19% |
| 03/05 | 6,038 | 6,089 | 5,940 | 5,964 | +0.44% | 1,546,200 | 2兆7828億 | +0.52% |
| 03/04 | 5,885 | 5,997 | 5,823 | 5,938 | +0.56% | 1,770,200 | 2兆7706億 | +0.22% |
| 03/03 | 6,041 | 6,041 | 5,859 | 5,905 | -1.71% | 1,034,300 | 2兆7552億 | -0.25% |
| 03/02 | 5,977 | 6,067 | 5,953 | 6,008 | -0.5% | 937,200 | 2兆8033億 | +1.54% |
| 02/27 | 6,045 | 6,120 | 6,026 | 6,038 | +0.28% | 2,346,400 | 2兆8173億 | +2.18% |
| 02/26 | 6,037 | 6,100 | 6,016 | 6,021 | +0.69% | 960,600 | 2兆8093億 | +2.05% |
| 02/25 | 5,962 | 6,014 | 5,916 | 5,980 | +0.57% | 1,039,100 | 2兆7902億 | +1.46% |
| 02/24 | 5,929 | 5,983 | 5,864 | 5,946 | -0.65% | 975,100 | 2兆7744億 | +0.95% |
| 02/20 | 5,983 | 6,041 | 5,965 | 5,985 | +0.79% | 1,010,100 | 2兆7925億 | +1.7% |
| 02/19 | 5,939 | 5,966 | 5,860 | 5,938 | -0.27% | 765,900 | 2兆7706億 | +1.02% |
| 02/18 | 5,842 | 5,973 | 5,820 | 5,954 | +1.31% | 926,000 | 2兆7781億 | +1.43% |
| 02/17 | 5,878 | 5,883 | 5,792 | 5,877 | -0.29% | 645,600 | 2兆7422億 | +0.27% |
| 02/16 | 6,175 | 6,175 | 5,775 | 5,894 | -2.98% | 1,292,400 | 2兆7501億 | +0.72% |
| 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 | 6,134 | 6,184 | 6,057 | 6,075 | -1.86% | 2,062,900 | 2兆8345億 | +3.99% |
| 02/12 | 6,192 | 6,228 | 6,121 | 6,190 | -0.16% | 1,343,200 | 2兆8882億 | +6.3% |
| 02/10 | 6,162 | 6,243 | 6,145 | 6,200 | +1.41% | 1,469,000 | 2兆8929億 | +6.9% |
| 02/09 | 6,362 | 6,430 | 6,079 | 6,114 | +2.55% | 2,618,700 | 2兆8527億 | +5.89% |
| 02/06 | 5,920 | 5,977 | 5,900 | 5,962 | +1.07% | 979,000 | 2兆7818億 | +3.65% |
| 02/05 | 5,955 | 5,970 | 5,837 | 5,899 | +2.5% | 1,005,500 | 2兆7524億 | +2.81% |
| 02/04 | 5,830 | 5,854 | 5,740 | 5,755 | -1.86% | 1,039,700 | 2兆6852億 | +0.49% |
| 02/03 | 5,727 | 5,911 | 5,724 | 5,864 | +2.46% | 1,300,700 | 2兆7361億 | +2.48% |
| 02/02 | 5,759 | 5,773 | 5,677 | 5,723 | +1.13% | 736,400 | 2兆6703億 | +0.21% |
| 01/30 | 5,647 | 5,693 | 5,612 | 5,659 | -0.7% | 957,900 | 2兆6404億 | -0.88% |
| 01/29 | 5,688 | 5,700 | 5,573 | 5,699 | -0.51% | 1,140,800 | 2兆6591億 | -0.12% |
| 01/28 | 5,710 | 5,791 | 5,706 | 5,728 | -0.81% | 1,041,300 | 2兆6726億 | +0.42% |
| 01/27 | 5,784 | 5,811 | 5,743 | 5,775 | -0.52% | 923,700 | 2兆6946億 | +1.28% |
| 01/26 | 5,803 | 5,835 | 5,758 | 5,805 | -0.51% | 777,000 | 2兆7086億 | +1.93% |
| 01/23 | 5,857 | 5,863 | 5,787 | 5,835 | +0.6% | 552,700 | 2兆7226億 | +2.6% |
| 01/22 | 5,815 | 5,836 | 5,760 | 5,800 | -0.48% | 855,100 | 2兆7062億 | +2.17% |
| 01/21 | 5,879 | 5,912 | 5,813 | 5,828 | -0.75% | 1,213,700 | 2兆7193億 | +2.86% |
| 01/20 | 5,835 | 5,892 | 5,819 | 5,872 | -0.09% | 891,800 | 2兆7398億 | +3.91% |
| 01/19 | 5,824 | 5,884 | 5,803 | 5,877 | +0.94% | 752,700 | 2兆7422億 | +4.29% |
| 01/16 | 5,747 | 5,868 | 5,738 | 5,822 | +0.5% | 1,019,400 | 2兆7165億 | +3.63% |
| 01/15 | 5,800 | 5,831 | 5,761 | 5,793 | +0.73% | 1,083,400 | 2兆7030億 | +3.41% |
| 01/14 | 5,728 | 5,776 | 5,708 | 5,751 | +0.35% | 1,251,800 | 2兆6834億 | +3.01% |
| 01/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月17日) |
| 01/13 | 5,846 | 5,846 | 5,697 | 5,731 | +1.24% | 1,490,700 | 2兆6740億 | +2.85% |
| 01/09 | 5,659 | 5,672 | 5,601 | 5,661 | +0.53% | 1,107,700 | 2兆6414億 | +1.8% |
| 01/08 | 5,618 | 5,637 | 5,583 | 5,631 | +0.57% | 736,400 | 2兆6274億 | +1.4% |
| 01/07 | 5,598 | 5,649 | 5,576 | 5,599 | -0.41% | 728,500 | 2兆6124億 | +1.05% |
| 01/06 | 5,587 | 5,623 | 5,549 | 5,622 | +1.54% | 1,105,300 | 2兆6232億 | +1.68% |
| 01/05 | 5,591 | 5,619 | 5,536 | 5,537 | -0.65% | 815,500 | 2兆5835億 | +0.34% |
| 2025 |
| 12/30 | 5,600 | 5,618 | 5,547 | 5,573 | -0.5% | 916,800 | 2兆6003億 | +1.07% |
| 12/29 | 5,631 | 5,631 | 5,564 | 5,601 | -0.46% | 748,300 | 2兆6134億 | +1.67% |
| 12/26 | 5,605 | 5,654 | 5,605 | 5,627 | -0.09% | 424,900 | 2兆6255億 | +2.23% |
| 12/25 | 5,609 | 5,637 | 5,578 | 5,632 | +0.52% | 263,900 | 2兆6278億 | +2.53% |
| 12/24 | 5,680 | 5,692 | 5,590 | 5,603 | -0.94% | 615,800 | 2兆6143億 | +2.3% |
| 12/23 | 5,628 | 5,658 | 5,604 | 5,656 | +1.07% | 586,300 | 2兆6390億 | +3.55% |
| 12/22 | 5,600 | 5,662 | 5,579 | 5,596 | -0.92% | 675,600 | 2兆6110億 | +2.7% |
| 12/19 | 5,660 | 5,692 | 5,622 | 5,648 | -0.34% | 1,858,000 | 2兆6353億 | +3.9% |
| 12/18 | 5,621 | 5,693 | 5,604 | 5,667 | +1.18% | 741,500 | 2兆6442億 | +4.6% |
| 12/17 | 5,605 | 5,613 | 5,546 | 5,601 | -0.07% | 922,700 | 2兆6134億 | +3.72% |
| 12/16 | 5,624 | 5,650 | 5,564 | 5,605 | +0.27% | 1,031,400 | 2兆6152億 | +4.01% |
| 12/15 | 5,582 | 5,608 | 5,530 | 5,590 | +1.14% | 595,700 | 2兆6082億 | +3.94% |
| 12/12 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月17日) |
| 12/12 | 5,507 | 5,536 | 5,446 | 5,527 | +1.38% | 1,245,100 | 2兆5788億 | +3.04% |
| 12/11 | 5,500 | 5,504 | 5,397 | 5,452 | -0.51% | 727,100 | 2兆5439億 | +1.89% |
| 12/10 | 5,428 | 5,498 | 5,400 | 5,480 | +0.62% | 942,300 | 2兆5569億 | +2.62% |
| 12/09 | 5,443 | 5,456 | 5,389 | 5,446 | +0.52% | 677,500 | 2兆5411億 | +2.21% |
| 12/08 | 5,376 | 5,427 | 5,352 | 5,418 | +1.75% | 706,200 | 2兆5280億 | +1.88% |
| 12/05 | 5,400 | 5,444 | 5,290 | 5,325 | -2.79% | 978,000 | 2兆4846億 | +0.32% |
| 12/04 | 5,434 | 5,504 | 5,433 | 5,478 | +0.29% | 863,700 | 2兆5560億 | +3.38% |
| 12/03 | 5,406 | 5,479 | 5,400 | 5,462 | +0.15% | 931,900 | 2兆5485億 | +3.31% |
| 12/02 | 5,309 | 5,458 | 5,308 | 5,454 | +2.19% | 1,046,100 | 2兆5448億 | +3.37% |
| 12/01 | 5,379 | 5,466 | 5,312 | 5,337 | +1.1% | 1,471,700 | 2兆4902億 | +1.33% |
| 11/28 | 5,323 | 5,360 | 5,279 | 5,279 | -1.53% | 1,273,900 | 2兆4631億 | +0.3% |
| 11/27 | 5,411 | 5,438 | 5,356 | 5,361 | -1.45% | 615,600 | 2兆5014億 | +1.88% |
| 11/26 | 5,417 | 5,492 | 5,408 | 5,440 | +0.18% | 1,220,400 | 2兆5383億 | +3.48% |
| 11/25 | 5,499 | 5,500 | 5,405 | 5,430 | -0.89% | 1,076,300 | 2兆5336億 | +3.49% |
| 11/21 | 5,400 | 5,500 | 5,376 | 5,479 | +2.26% | 3,516,200 | 2兆5565億 | +4.64% |
| 11/20 | 5,285 | 5,382 | 5,266 | 5,358 | +2.25% | 1,177,500 | 2兆5000億 | +2.58% |
| 11/19 | 5,253 | 5,299 | 5,232 | 5,240 | +0.15% | 1,079,100 | 2兆4449億 | +0.48% |
| 11/18 | 5,283 | 5,312 | 5,200 | 5,232 | -1.52% | 941,100 | 2兆4412億 | +0.35% |
| 11/17 | 5,259 | 5,313 | 5,239 | 5,313 | +0.7% | 844,400 | 2兆4790億 | +1.84% |
| 11/14 | 5,304 | 5,304 | 5,208 | 5,276 | +1.38% | 1,332,000 | 2兆4617億 | +1.09% |
| 11/13 | （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 |
| 11/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2025年12月17日) |
| 11/13 | 5,220 | 5,244 | 5,177 | 5,204 | -0.12% | 1,053,100 | 2兆4281億 | -0.36% |
| 11/12 | 5,233 | 5,404 | 5,169 | 5,210 | -2.25% | 1,685,000 | 2兆4309億 | -0.42% |
| 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 | 5,297 | 5,368 | 5,290 | 5,330 | 0% | 1,030,000 | 2兆4869億 | +1.72% |
| 11/10 | 5,247 | 5,355 | 5,247 | 5,330 | +1.78% | 1,259,000 | 2兆4869億 | +1.7% |
| 11/07 | 5,194 | 5,264 | 5,194 | 5,237 | +0.79% | 1,323,000 | 2兆4435億 | -0.08% |
| 11/06 | 5,183 | 5,254 | 5,172 | 5,196 | +0.08% | 1,022,100 | 2兆4244億 | -0.99% |
| 11/05 | 5,265 | 5,350 | 5,142 | 5,192 | +0.52% | 1,994,600 | 2兆4225億 | -1.24% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 5,156 | 5,221 | 5,123 | 5,165 | -0.92% | 1,758,400 | 2兆4099億 | -1.92% |
| 10/31 | 5,183 | 5,236 | 5,176 | 5,213 | +1.09% | 1,171,300 | 2兆4323億 | -1.31% |
| 10/30 | 5,115 | 5,157 | 5,065 | 5,157 | +0.86% | 3,989,200 | 2兆4062億 | -2.62% |
| 10/29 | 5,131 | 5,160 | 5,071 | 5,113 | -0.93% | 976,100 | 2兆3857億 | -3.75% |
| 10/28 | 5,185 | 5,190 | 5,136 | 5,161 | -0.85% | 886,200 | 2兆4081億 | -3.15% |
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。
