| 2026 |
| 03/06 | 1,775 | 1,800 | 1,746 | 1,792 | -1.05% | 47,400 | 547億9936万 | +2.22% |
| 03/05 | 1,779 | 1,831 | 1,772 | 1,811 | +6.28% | 74,900 | 553億8038万 | +3.96% |
| 03/04 | 1,767 | 1,785 | 1,677 | 1,704 | -5.49% | 140,800 | 521億832万 | -1.56% |
| 03/03 | 1,870 | 1,883 | 1,803 | 1,803 | -5.6% | 118,900 | 551億3574万 | +4.52% |
| 03/02 | （IR情報）13:00 機構改革および人事異動のお知らせ |
| 03/02 | 1,886 | 1,924 | 1,862 | 1,910 | -2.3% | 80,000 | 584億780万 | +11.31% |
| 02/27 | 1,912 | 1,960 | 1,909 | 1,955 | +2.25% | 64,500 | 597億8390万 | +14.73% |
| 02/26 | 1,952 | 1,964 | 1,896 | 1,912 | -1.65% | 74,300 | 584億6896万 | +13.2% |
| 02/25 | 1,888 | 1,963 | 1,857 | 1,944 | +2.48% | 88,700 | 594億4752万 | +16.06% |
| 02/24 | 1,860 | 1,897 | 1,838 | 1,897 | +2.65% | 66,000 | 580億1026万 | +14.21% |
| 02/20 | 1,840 | 1,855 | 1,821 | 1,848 | -0.32% | 51,900 | 565億1184万 | +12% |
| 02/19 | 1,864 | 1,866 | 1,820 | 1,854 | -0.05% | 44,900 | 566億9532万 | +13.05% |
| 02/18 | 1,851 | 1,875 | 1,844 | 1,855 | +0.22% | 41,400 | 567億2590万 | +13.8% |
| 02/17 | 1,869 | 1,890 | 1,850 | 1,851 | -1.8% | 67,500 | 566億358万 | +14.4% |
| 02/16 | 1,891 | 1,911 | 1,856 | 1,885 | +0.53% | 96,400 | 576億4330万 | +17.37% |
| 02/13 | 1,852 | 1,921 | 1,833 | 1,875 | +1.46% | 200,700 | 573億3750万 | +17.78% |
| 02/12 | （IR情報）13:30 業績予想の修正及び期末配当予想の修正(創業440周年記念配当を含む)に関するお知らせ |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,735 | 1,929 | 1,714 | 1,848 | +9.03% | 936,600 | 565億1184万 | +17.11% |
| 02/10 | 1,646 | 1,699 | 1,643 | 1,695 | +3.67% | 66,300 | 518億3310万 | +8.24% |
| 02/09 | 1,666 | 1,673 | 1,628 | 1,635 | +1.93% | 128,000 | 499億9830万 | +4.94% |
| 02/06 | 1,556 | 1,608 | 1,551 | 1,604 | +2.36% | 50,800 | 490億5032万 | +3.28% |
| 02/05 | 1,560 | 1,573 | 1,550 | 1,567 | +0.71% | 30,500 | 479億1886万 | +1.16% |
| 02/04 | 1,529 | 1,564 | 1,528 | 1,556 | +1.83% | 38,500 | 475億8248万 | +0.58% |
| 02/03 | 1,515 | 1,541 | 1,502 | 1,528 | +2.21% | 28,200 | 467億2624万 | -1.04% |
| 02/02 | 1,508 | 1,538 | 1,495 | 1,495 | -0.27% | 29,100 | 457億1710万 | -3.11% |
| 01/30 | 1,500 | 1,501 | 1,485 | 1,499 | -0.13% | 24,300 | 458億3942万 | -2.79% |
| 01/29 | 1,516 | 1,516 | 1,484 | 1,501 | -1.44% | 41,800 | 459億58万 | -2.6% |
| 01/28 | 1,526 | 1,527 | 1,492 | 1,523 | -0.2% | 36,900 | 465億7334万 | -1.1% |
| 01/27 | 1,545 | 1,548 | 1,525 | 1,526 | -1.55% | 32,500 | 466億6508万 | -0.72% |
| 01/26 | 1,570 | 1,575 | 1,550 | 1,550 | -2.64% | 32,100 | 473億9900万 | +1.04% |
| 01/23 | 1,610 | 1,619 | 1,592 | 1,592 | -0.31% | 22,200 | 486億8336万 | +4.05% |
| 01/22 | 1,581 | 1,608 | 1,580 | 1,597 | +1.01% | 28,900 | 488億3626万 | +4.65% |
| 01/21 | 1,531 | 1,591 | 1,531 | 1,581 | +1.02% | 40,200 | 483億4698万 | +3.94% |
| 01/20 | 1,609 | 1,610 | 1,565 | 1,565 | -2.8% | 41,000 | 478億5770万 | +3.3% |
| 01/19 | 1,609 | 1,617 | 1,590 | 1,610 | -0.62% | 30,700 | 492億3380万 | +6.48% |
| 01/16 | 1,591 | 1,620 | 1,590 | 1,620 | +1.89% | 45,400 | 495億3960万 | +7.64% |
| 01/15 | 1,570 | 1,601 | 1,570 | 1,590 | -0.06% | 44,600 | 486億2220万 | +6% |
| 01/14 | 1,578 | 1,591 | 1,570 | 1,591 | +1.53% | 45,500 | 486億5278万 | +6.49% |
| 01/13 | 1,608 | 1,614 | 1,555 | 1,567 | +1.03% | 58,200 | 479億1886万 | +5.17% |
| 01/09 | 1,530 | 1,557 | 1,530 | 1,551 | +1.37% | 28,700 | 474億2958万 | +4.37% |
| 01/08 | 1,540 | 1,556 | 1,530 | 1,530 | -0.39% | 24,100 | 467億8740万 | +3.1% |
| 01/07 | 1,520 | 1,559 | 1,512 | 1,536 | -0.07% | 32,700 | 469億7088万 | +3.43% |
| 01/06 | 1,503 | 1,549 | 1,502 | 1,537 | +2.4% | 41,200 | 470億146万 | +3.64% |
| 01/05 | 1,505 | 1,519 | 1,499 | 1,501 | -0.27% | 23,700 | 459億58万 | +1.35% |
| 2025 |
| 12/30 | 1,500 | 1,522 | 1,498 | 1,505 | 0% | 17,600 | 460億2290万 | +1.55% |
| 12/29 | 1,522 | 1,526 | 1,493 | 1,505 | -0.27% | 39,600 | 460億2290万 | +1.62% |
| 12/26 | 1,511 | 1,522 | 1,493 | 1,509 | +0.8% | 27,000 | 461億4522万 | +1.96% |
| 12/25 | 1,500 | 1,503 | 1,488 | 1,497 | +0.74% | 17,700 | 457億7826万 | +1.29% |
| 12/24 | 1,491 | 1,506 | 1,481 | 1,486 | -0.4% | 27,000 | 454億4188万 | +0.75% |
| 12/23 | 1,468 | 1,492 | 1,458 | 1,492 | +2.61% | 28,200 | 456億2536万 | +1.29% |
| 12/22 | 1,490 | 1,490 | 1,453 | 1,454 | -1.36% | 34,100 | 444億6332万 | -1.22% |
| 12/19 | 1,450 | 1,477 | 1,450 | 1,474 | +0.96% | 16,900 | 450億7492万 | +0.14% |
| 12/18 | 1,455 | 1,462 | 1,444 | 1,460 | +0.34% | 27,600 | 446億4680万 | -0.95% |
| 12/17 | 1,476 | 1,476 | 1,440 | 1,455 | +0.62% | 29,300 | 444億9390万 | -1.56% |
| 12/16 | 1,461 | 1,467 | 1,442 | 1,446 | -2.43% | 42,300 | 442億1868万 | -2.3% |
| 12/15 | 1,493 | 1,493 | 1,460 | 1,482 | +0.61% | 68,800 | 453億1956万 | +0.07% |
| 12/12 | 1,463 | 1,504 | 1,450 | 1,473 | +2.22% | 99,000 | 450億4434万 | -0.54% |
| 12/11 | 1,478 | 1,478 | 1,441 | 1,441 | -2.44% | 59,900 | 440億6578万 | -2.7% |
| 12/10 | 1,470 | 1,482 | 1,451 | 1,477 | +1.58% | 63,800 | 451億6666万 | -0.2% |
| 12/09 | 1,476 | 1,476 | 1,451 | 1,454 | -1.49% | 30,600 | 444億6332万 | -1.69% |
| 12/08 | 1,480 | 1,511 | 1,471 | 1,476 | +1.79% | 55,000 | 451億3608万 | 0% |
| 12/05 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2025年11月30日) |
| 12/05 | 1,471 | 1,477 | 1,449 | 1,450 | -2.03% | 33,200 | 443億4100万 | -1.49% |
| 12/04 | 1,468 | 1,489 | 1,468 | 1,480 | +0.68% | 31,700 | 452億5840万 | +0.75% |
| 12/03 | 1,502 | 1,502 | 1,466 | 1,470 | -2.58% | 56,300 | 449億5260万 | +0.2% |
| 12/02 | 1,542 | 1,542 | 1,494 | 1,509 | -2.52% | 50,900 | 461億4522万 | +2.65% |
| 12/01 | 1,510 | 1,548 | 1,497 | 1,548 | +2.79% | 53,900 | 473億3784万 | +5.31% |
| 11/28 | 1,475 | 1,513 | 1,475 | 1,506 | +1.28% | 38,700 | 460億5348万 | +2.66% |
| 11/27 | 1,517 | 1,518 | 1,478 | 1,487 | -1.98% | 47,600 | 454億7246万 | +1.5% |
| 11/26 | 1,483 | 1,517 | 1,482 | 1,517 | +2.85% | 28,000 | 463億8986万 | +3.9% |
| 11/25 | 1,485 | 1,488 | 1,453 | 1,475 | -0.14% | 37,300 | 451億550万 | +1.44% |
| 11/21 | 1,440 | 1,479 | 1,433 | 1,477 | +1.44% | 38,600 | 451億6666万 | +1.86% |
| 11/20 | 1,451 | 1,468 | 1,435 | 1,456 | +2.39% | 30,900 | 445億2448万 | +0.69% |
| 11/19 | （IR情報）13:00 自己株式取得の取得状況および取得終了に関するお知らせ |
| 11/19 | 1,447 | 1,455 | 1,422 | 1,422 | -1.73% | 38,100 | 434億8476万 | -1.46% |
| 11/18 | 1,452 | 1,460 | 1,435 | 1,447 | -0.75% | 49,300 | 442億4926万 | +0.49% |
| 11/17 | 1,450 | 1,475 | 1,440 | 1,458 | -0.61% | 62,700 | 445億8564万 | +1.53% |
| 11/14 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 11/14 | 1,500 | 1,513 | 1,458 | 1,467 | -3.8% | 95,400 | 448億6086万 | +2.3% |
| 11/13 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 11/13 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,560 | 1,602 | 1,501 | 1,525 | -1.1% | 608,100 | 466億3450万 | +6.57% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 134,052株（0.43%）-0.07%義務消失 |
| 11/12 | 1,516 | 1,550 | 1,507 | 1,542 | +2.59% | 54,900 | 471億5436万 | +8.06% |
| 11/11 | 1,495 | 1,507 | 1,454 | 1,503 | +0.6% | 61,200 | 459億6174万 | +5.7% |
| 11/10 | 1,499 | 1,499 | 1,481 | 1,494 | +1.56% | 35,800 | 456億8652万 | +5.43% |
| 11/07 | 1,455 | 1,475 | 1,447 | 1,471 | +0.62% | 29,700 | 449億8318万 | +4.18% |
| 11/06 | 1,451 | 1,482 | 1,438 | 1,462 | +1.67% | 36,900 | 447億796万 | +3.84% |
| 11/05 | 1,439 | 1,456 | 1,390 | 1,438 | -0.21% | 56,200 | 439億7404万 | +2.28% |
| 11/04 | 1,401 | 1,458 | 1,400 | 1,441 | +4.27% | 60,600 | 440億6578万 | +2.49% |
| 10/31 | 1,389 | 1,392 | 1,368 | 1,382 | +0.14% | 37,000 | 422億6156万 | -1.78% |
| 10/30 | 1,373 | 1,386 | 1,354 | 1,380 | +0.15% | 167,600 | 422億40万 | -2.06% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 152,932株（0.5%）-0.1% |
| 10/29 | 1,441 | 1,441 | 1,375 | 1,378 | -3.09% | 59,700 | 421億3924万 | -2.34% |
| 10/28 | 1,526 | 1,526 | 1,418 | 1,422 | -7.9% | 105,100 | 434億8476万 | +0.57% |
| 10/27 | 1,540 | 1,557 | 1,521 | 1,544 | +2.93% | 59,800 | 472億1552万 | +9.19% |
| 10/24 | 1,478 | 1,509 | 1,455 | 1,500 | +1.69% | 40,200 | 458億7000万 | +6.46% |
| 10/23 | 1,442 | 1,478 | 1,430 | 1,475 | +1.72% | 30,400 | 451億550万 | +4.91% |
| 10/22 | 1,390 | 1,450 | 1,390 | 1,450 | +4.92% | 63,200 | 443億4100万 | +3.2% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 185,732株（0.6%）+0.01% |
| 10/21 | 1,365 | 1,389 | 1,345 | 1,382 | +0.8% | 39,100 | 422億6156万 | -1.71% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 182,632株（0.59%）-0.01% |
| 10/20 | 1,393 | 1,393 | 1,368 | 1,371 | +0.59% | 14,500 | 419億2518万 | -2.7% |
| 10/17 | 1,370 | 1,375 | 1,362 | 1,363 | -1.73% | 19,000 | 416億8054万 | -3.54% |
| 10/16 | 1,381 | 1,410 | 1,380 | 1,387 | +0.43% | 26,700 | 424億1446万 | -1.98% |
| 10/15 | 1,347 | 1,390 | 1,346 | 1,381 | +3.45% | 44,500 | 422億3098万 | -2.61% |
| 10/14 | 1,320 | 1,349 | 1,320 | 1,335 | -1.48% | 41,200 | 408億2430万 | -5.92% |
| 10/10 | 1,374 | 1,377 | 1,353 | 1,355 | -2.87% | 31,300 | 414億3590万 | -4.71% |
| 10/09 | 1,410 | 1,425 | 1,390 | 1,395 | -0.64% | 26,400 | 426億5910万 | -2.04% |
| 10/08 | 1,410 | 1,429 | 1,396 | 1,404 | -0.43% | 30,300 | 429億3432万 | -1.4% |
| 10/07 | 1,426 | 1,426 | 1,405 | 1,410 | -1.54% | 21,200 | 431億1780万 | -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。
