| 2026 |
| 07/31 | 3,435 | 3,485 | 3,405 | 3,450 | +1.02% | 12,100 | 719億6179万 | +1.68% |
| 07/30 | 3,420 | 3,450 | 3,390 | 3,415 | -0.58% | 10,700 | 712億3174万 | +0.83% |
| 07/29 | 3,450 | 3,450 | 3,355 | 3,435 | +0.73% | 26,400 | 716億4891万 | +1.57% |
| 07/28 | 3,435 | 3,435 | 3,365 | 3,410 | -1.45% | 23,100 | 711億2745万 | +0.98% |
| 07/27 | 3,415 | 3,480 | 3,400 | 3,460 | +1.76% | 13,300 | 721億7037万 | +2.46% |
| 07/24 | 3,340 | 3,400 | 3,305 | 3,400 | +1.19% | 17,000 | 709億1886万 | +0.8% |
| 07/23 | 3,370 | 3,400 | 3,335 | 3,360 | -0.3% | 28,900 | 700億8452万 | -0.36% |
| 07/22 | 3,320 | 3,410 | 3,310 | 3,370 | +1.81% | 25,800 | 702億9311万 | -0.06% |
| 07/21 | 3,270 | 3,335 | 3,265 | 3,310 | +1.22% | 22,300 | 690億4160万 | -1.72% |
| 07/17 | 3,300 | 3,300 | 3,225 | 3,270 | -0.91% | 18,000 | 682億726万 | -2.88% |
| 07/16 | 3,355 | 3,355 | 3,300 | 3,300 | -1.64% | 10,900 | 688億3302万 | -1.81% |
| 07/15 | （IR情報）17:00 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/15 | 3,385 | 3,385 | 3,315 | 3,355 | -0.45% | 35,000 | 699億8023万 | +0.06% |
| 07/14 | 3,340 | 3,370 | 3,320 | 3,370 | +0.45% | 12,400 | 702億9311万 | +0.78% |
| 07/13 | 3,405 | 3,440 | 3,325 | 3,355 | -2.04% | 19,600 | 699億8023万 | +0.63% |
| 07/10 | 3,425 | 3,470 | 3,410 | 3,425 | +0.88% | 13,200 | 714億4033万 | +2.98% |
| 07/09 | 3,400 | 3,420 | 3,360 | 3,395 | -0.44% | 18,000 | 708億1457万 | +2.32% |
| 07/08 | 3,480 | 3,545 | 3,405 | 3,410 | -2.71% | 13,000 | 711億2745万 | +2.99% |
| 07/07 | 3,660 | 3,660 | 3,495 | 3,505 | -0.43% | 75,800 | 731億901万 | +6.15% |
| 07/06 | 3,510 | 3,600 | 3,505 | 3,520 | +0.86% | 26,500 | 734億2188万 | +7.02% |
| 07/03 | 3,435 | 3,495 | 3,435 | 3,490 | +1.45% | 21,600 | 727億9613万 | +6.63% |
| 07/02 | 3,385 | 3,475 | 3,375 | 3,440 | +1.47% | 15,200 | 717億5320万 | +5.36% |
| 07/01 | 3,385 | 3,410 | 3,345 | 3,390 | +1.8% | 13,600 | 707億1028万 | +4.08% |
| 06/30 | 3,390 | 3,390 | 3,285 | 3,330 | -0.89% | 18,200 | 694億5877万 | +2.37% |
| 06/29 | 3,300 | 3,375 | 3,300 | 3,360 | +1.82% | 15,800 | 700億8452万 | +3.42% |
| 06/26 | 3,265 | 3,310 | 3,255 | 3,300 | +0.15% | 24,100 | 688億3302万 | +1.69% |
| 06/25 | （IR情報）17:30 取締役、執行役員及び使用人に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）17:30 支配株主等に関する事項について |
| 06/25 | （IR情報）17:30 第84期定時株主総会における決議結果に関するお知らせ |
| 06/25 | （IR情報）17:30 執行役員の選任に関するお知らせ |
| 06/25 | 3,285 | 3,345 | 3,275 | 3,295 | +0.3% | 12,000 | 687億2872万 | +1.67% |
| 06/24 | 3,285 | 3,305 | 3,235 | 3,285 | -1.2% | 24,300 | 685億2014万 | +1.45% |
| 06/23 | 3,400 | 3,415 | 3,300 | 3,325 | -2.21% | 13,900 | 693億5448万 | +2.75% |
| 06/22 | 3,370 | 3,405 | 3,360 | 3,400 | +1.19% | 10,700 | 709億1886万 | +5.2% |
| 06/19 | 3,385 | 3,435 | 3,360 | 3,360 | -0.3% | 38,100 | 700億8452万 | +4.15% |
| 06/18 | 3,420 | 3,420 | 3,365 | 3,370 | 0% | 30,400 | 702億9311万 | +4.5% |
| 06/17 | 3,240 | 3,400 | 3,235 | 3,370 | +2.9% | 36,700 | 702億9311万 | +4.59% |
| 06/16 | 3,290 | 3,290 | 3,215 | 3,275 | 0% | 13,200 | 683億1155万 | +0.92% |
| 06/15 | 3,140 | 3,280 | 3,135 | 3,275 | +4.8% | 28,400 | 683億1155万 | +0.03% |
| 06/12 | 3,125 | 3,150 | 3,070 | 3,125 | +0.64% | 23,100 | 651億8278万 | -5.3% |
| 06/11 | 3,115 | 3,115 | 3,020 | 3,105 | -0.32% | 45,400 | 647億6561万 | -6.67% |
| 06/10 | 3,130 | 3,130 | 3,080 | 3,115 | -0.64% | 18,700 | 649億7419万 | -7.24% |
| 06/09 | 3,190 | 3,200 | 3,120 | 3,135 | -0.16% | 21,200 | 653億9136万 | -7.33% |
| 06/08 | 3,175 | 3,190 | 3,095 | 3,140 | -3.24% | 38,200 | 654億9566万 | -7.81% |
| 06/05 | 3,175 | 3,270 | 3,175 | 3,245 | +0.93% | 19,200 | 676億8580万 | -5.39% |
| 06/04 | 3,180 | 3,230 | 3,155 | 3,215 | +0.94% | 26,900 | 670億6004万 | -6.62% |
| 06/03 | 3,185 | 3,220 | 3,165 | 3,185 | +0.63% | 25,800 | 664億3429万 | -8% |
| 06/02 | 3,160 | 3,195 | 3,110 | 3,165 | +0.8% | 31,300 | 660億1712万 | -9.1% |
| 06/01 | 3,295 | 3,295 | 3,100 | 3,140 | -4.12% | 55,300 | 654億9566万 | -10.36% |
| 05/29 | （IR情報）15:30 代表取締役及び役員等の異動に関するお知らせ |
| 05/29 | 3,235 | 3,340 | 3,210 | 3,275 | +0.61% | 69,100 | 683億1155万 | -7.2% |
| 05/28 | 3,290 | 3,295 | 3,185 | 3,255 | -0.61% | 57,900 | 678億9438万 | -8.18% |
| 05/27 | 3,245 | 3,280 | 3,170 | 3,275 | +1.39% | 46,600 | 683億1155万 | -8.11% |
| 05/26 | 3,270 | 3,285 | 3,210 | 3,230 | -0.77% | 35,800 | 673億7292万 | -9.85% |
| 05/25 | 3,240 | 3,290 | 3,225 | 3,255 | +1.56% | 37,000 | 678億9438万 | -9.68% |
| 05/22 | 3,260 | 3,260 | 3,175 | 3,205 | -0.77% | 46,600 | 668億5146万 | -11.63% |
| 05/21 | 3,265 | 3,325 | 3,210 | 3,230 | 0% | 31,200 | 673億7292万 | -11.58% |
| 05/20 | 3,215 | 3,245 | 3,155 | 3,230 | +0.31% | 47,500 | 673億7292万 | -12.25% |
| 05/19 | 3,255 | 3,330 | 3,200 | 3,220 | -1.08% | 34,400 | 671億6434万 | -13.23% |
| 05/18 | 3,335 | 3,340 | 3,195 | 3,255 | -2.54% | 61,700 | 678億9438万 | -12.99% |
| 05/15 | 3,305 | 3,395 | 3,300 | 3,340 | +1.21% | 54,600 | 696億6735万 | -11.24% |
| 05/14 | （IR情報）18:30 (訂正)「資本コストや株価を意識した経営の実現に向けた対応について」の一部訂正について |
| 05/14 | （IR情報）18:30 (訂正)「中期経営計画の見直しに関するお知らせ」の一部訂正について |
| 05/14 | 3,465 | 3,520 | 3,235 | 3,300 | -16.14% | 287,100 | 688億3302万 | -12.77% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）15:30 中期経営計画の見直しに関するお知らせ |
| 05/13 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 05/13 | 4,010 | 4,010 | 3,900 | 3,935 | -1.63% | 21,500 | 820億7816万 | +3.39% |
| 05/12 | 3,925 | 4,010 | 3,925 | 4,000 | +1.91% | 33,200 | 834億3396万 | +5.1% |
| 05/11 | 3,800 | 3,925 | 3,800 | 3,925 | +3.02% | 18,200 | 818億6957万 | +3.21% |
| 05/08 | 3,840 | 3,860 | 3,750 | 3,810 | -1.68% | 25,000 | 794億7085万 | +0.32% |
| 05/07 | 3,845 | 3,925 | 3,835 | 3,875 | +3.47% | 26,800 | 808億2665万 | +2.03% |
| 05/01 | 3,670 | 3,745 | 3,670 | 3,745 | +1.35% | 7,200 | 781億1504万 | -1.42% |
| 04/30 | 3,725 | 3,725 | 3,640 | 3,695 | -1.07% | 23,900 | 770億7212万 | -2.92% |
| 04/28 | 3,620 | 3,740 | 3,620 | 3,735 | +4.04% | 25,000 | 779億646万 | -2.15% |
| 04/27 | 3,670 | 3,680 | 3,590 | 3,590 | -2.18% | 24,600 | 748億8198万 | -6.12% |
| 04/24 | 3,715 | 3,720 | 3,660 | 3,670 | -0.68% | 12,700 | 765億5066万 | -4.25% |
| 04/23 | 3,685 | 3,705 | 3,620 | 3,695 | +0.27% | 21,900 | 770億7212万 | -3.9% |
| 04/22 | 3,765 | 3,810 | 3,685 | 3,685 | -3.03% | 27,800 | 768億6353万 | -4.63% |
| 04/21 | 3,715 | 3,805 | 3,710 | 3,800 | +3.26% | 23,300 | 792億6226万 | -2.04% |
| 04/20 | 3,720 | 3,745 | 3,675 | 3,680 | -1.21% | 10,300 | 767億5924万 | -5.33% |
| 04/17 | 3,720 | 3,735 | 3,690 | 3,725 | -0.53% | 13,000 | 776億9787万 | -4.56% |
| 04/16 | 3,750 | 3,780 | 3,730 | 3,745 | -0.53% | 11,200 | 781億1504万 | -4.42% |
| 04/15 | 3,835 | 3,865 | 3,740 | 3,765 | -1.44% | 11,000 | 785億3221万 | -4.32% |
| 04/14 | 3,865 | 3,875 | 3,800 | 3,820 | -0.65% | 9,200 | 796億7943万 | -3.32% |
| 04/13 | 3,865 | 3,960 | 3,830 | 3,845 | -2.16% | 22,100 | 802億89万 | -2.83% |
| 04/10 | 3,960 | 3,990 | 3,920 | 3,930 | -1.26% | 15,900 | 819億7386万 | -0.96% |
| 04/09 | 3,940 | 3,980 | 3,900 | 3,980 | +0.25% | 18,400 | 830億1679万 | +0.05% |
| 04/08 | 3,890 | 3,975 | 3,880 | 3,970 | +3.79% | 16,200 | 828億820万 | -0.2% |
| 04/07 | 3,820 | 3,855 | 3,790 | 3,825 | +0.13% | 20,600 | 797億8372万 | -4.14% |
| 04/06 | 3,860 | 3,880 | 3,820 | 3,820 | -1.67% | 8,700 | 796億7943万 | -4.74% |
| 04/03 | 3,860 | 3,935 | 3,850 | 3,885 | -1.15% | 24,900 | 810億3523万 | -3.77% |
| 04/02 | 3,935 | 3,985 | 3,855 | 3,930 | +0.13% | 31,200 | 819億7386万 | -3.08% |
| 04/01 | 3,875 | 3,930 | 3,875 | 3,925 | +3.43% | 21,800 | 818億6957万 | -3.56% |
| 03/31 | 3,780 | 3,820 | 3,735 | 3,795 | -0.39% | 34,400 | 791億5797万 | -7.21% |
| 03/30 | 3,660 | 3,820 | 3,655 | 3,810 | -2.56% | 40,800 | 794億7085万 | -7.25% |
| 03/27 | 3,910 | 4,005 | 3,905 | 3,910 | -0.26% | 25,700 | 815億5669万 | -5.19% |
| 03/26 | （IR情報）13:00 執行役員の選任および担当業務の変更に関するお知らせ |
| 03/26 | （IR情報）13:00 人事異動に関するお知らせ |
| 03/26 | 3,985 | 4,035 | 3,910 | 3,920 | -1.51% | 23,700 | 817億6528万 | -5.18% |
| 03/25 | 3,915 | 4,020 | 3,915 | 3,980 | +2.18% | 15,800 | 830億1679万 | -3.82% |
| 03/24 | 3,885 | 3,910 | 3,840 | 3,895 | +2.1% | 31,800 | 812億4382万 | -5.92% |
| 03/23 | 3,815 | 3,875 | 3,760 | 3,815 | -4.15% | 41,400 | 795億7514万 | -7.92% |
| 03/19 | 4,065 | 4,080 | 3,980 | 3,980 | -4.21% | 21,600 | 830億1679万 | -4.1% |
| 03/18 | 4,080 | 4,155 | 4,075 | 4,155 | +2.34% | 16,800 | 866億6703万 | -0.26% |
| 03/17 | 4,045 | 4,100 | 4,025 | 4,060 | +1% | 22,100 | 846億8547万 | -2.61% |
| 03/16 | 4,010 | 4,050 | 3,975 | 4,020 | -1.23% | 27,400 | 838億5113万 | -3.67% |
| 03/13 | 4,020 | 4,095 | 3,995 | 4,070 | -0.49% | 21,600 | 848億9405万 | -2.58% |
| 03/12 | 4,175 | 4,175 | 4,065 | 4,090 | -2.27% | 22,000 | 853億1122万 | -2.11% |
| 03/11 | 4,175 | 4,220 | 4,135 | 4,185 | +0.6% | 24,200 | 872億9278万 | +0.34% |
| 03/10 | 4,060 | 4,200 | 4,055 | 4,160 | +4.92% | 27,000 | 867億7132万 | +0.1% |
| 03/09 | 3,920 | 4,000 | 3,850 | 3,965 | -4% | 50,500 | 827億391万 | -4.23% |
| 03/06 | 4,105 | 4,190 | 4,060 | 4,130 | -1.08% | 35,700 | 861億4556万 | -0.05% |
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。
