| 2026 |
| 03/06 | 7,480 | 7,620 | 7,440 | 7,570 | -0.79% | 25,400 | 680億4000万 | -2.86% |
| 03/05 | 7,630 | 7,750 | 7,550 | 7,630 | +2.01% | 35,400 | 685億7928万 | -2.28% |
| 03/04 | 7,610 | 7,670 | 7,260 | 7,480 | -4.83% | 80,100 | 672億3107万 | -4.4% |
| 03/03 | 8,000 | 8,100 | 7,830 | 7,860 | +0.13% | 88,300 | 706億4655万 | +0.2% |
| 03/02 | 7,700 | 7,950 | 7,680 | 7,850 | 0% | 83,100 | 705億5667万 | -0.11% |
| 02/27 | 7,670 | 7,870 | 7,670 | 7,850 | +1.95% | 31,700 | 705億5667万 | -0.24% |
| 02/26 | 7,650 | 7,870 | 7,590 | 7,700 | +0.79% | 62,100 | 692億845万 | -2.22% |
| 02/25 | （IR情報）14:00 2025年12月期決算説明資料 |
| 02/25 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 02/25 | 7,550 | 7,670 | 7,510 | 7,640 | +1.19% | 37,000 | 686億6916万 | -3.17% |
| 02/24 | 7,440 | 7,630 | 7,440 | 7,550 | +2.58% | 40,100 | 678億6023万 | -4.58% |
| 02/20 | 7,210 | 7,420 | 7,210 | 7,360 | +0.41% | 47,000 | 661億5249万 | -7.29% |
| 02/19 | 7,200 | 7,350 | 7,160 | 7,330 | +1.81% | 27,100 | 658億8285万 | -8.04% |
| 02/18 | 7,260 | 7,320 | 7,160 | 7,200 | +0.14% | 33,400 | 647億1439万 | -10.06% |
| 02/17 | 7,210 | 7,270 | 7,110 | 7,190 | +0.14% | 62,600 | 646億2451万 | -10.61% |
| 02/16 | 7,570 | 7,600 | 7,010 | 7,180 | -3.23% | 89,700 | 645億3463万 | -11.07% |
| 02/13 | （IR情報）15:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）15:00 中期経営目標に関するお知らせ |
| 02/13 | 8,650 | 8,730 | 7,240 | 7,420 | -15.01% | 89,800 | 666億9178万 | -8.41% |
| 02/12 | 8,640 | 8,890 | 8,640 | 8,730 | +2.22% | 50,100 | 784億6620万 | +7.57% |
| 02/10 | 8,400 | 8,540 | 8,340 | 8,540 | +1.55% | 25,200 | 767億5846万 | +5.77% |
| 02/09 | 8,480 | 8,500 | 8,360 | 8,410 | +0.72% | 30,600 | 755億9001万 | +4.64% |
| 02/06 | 8,180 | 8,370 | 8,120 | 8,350 | +1.58% | 23,800 | 750億5072万 | +4.36% |
| 02/05 | 8,170 | 8,290 | 8,120 | 8,220 | +0.61% | 30,600 | 738億8227万 | +3.11% |
| 02/04 | 7,950 | 8,200 | 7,930 | 8,170 | +1.36% | 27,100 | 734億3286万 | +2.64% |
| 02/03 | 7,970 | 8,100 | 7,950 | 8,060 | +3.07% | 28,500 | 724億4417万 | +1.33% |
| 02/02 | 7,820 | 7,950 | 7,770 | 7,820 | +0.26% | 25,000 | 702億8702万 | -1.54% |
| 01/30 | 7,990 | 7,990 | 7,730 | 7,800 | -1.39% | 29,400 | 701億726万 | -1.78% |
| 01/29 | 7,970 | 8,010 | 7,730 | 7,910 | -0.63% | 49,300 | 710億9595万 | -0.34% |
| 01/28 | 8,000 | 8,190 | 7,950 | 7,960 | -0.62% | 41,800 | 715億4536万 | +0.38% |
| 01/27 | 7,930 | 8,010 | 7,770 | 8,010 | +0.38% | 36,300 | 719億9476万 | +1.16% |
| 01/26 | 8,170 | 8,170 | 7,970 | 7,980 | -3.27% | 27,100 | 717億2512万 | +1.03% |
| 01/23 | 8,160 | 8,330 | 8,080 | 8,250 | +1.85% | 31,800 | 741億5191万 | +4.64% |
| 01/22 | 8,020 | 8,170 | 7,980 | 8,100 | +1.25% | 28,100 | 728億369万 | +2.95% |
| 01/21 | 7,950 | 8,060 | 7,890 | 8,000 | -0.74% | 25,900 | 719億488万 | +1.83% |
| 01/20 | 8,100 | 8,110 | 8,020 | 8,060 | -1.71% | 20,500 | 724億4417万 | +2.74% |
| 01/19 | 8,300 | 8,320 | 8,030 | 8,200 | -0.36% | 22,300 | 737億251万 | +4.65% |
| 01/16 | 8,120 | 8,280 | 8,100 | 8,230 | +0.86% | 19,900 | 739億7215万 | +5.24% |
| 01/15 | 8,160 | 8,240 | 8,160 | 8,160 | -0.24% | 22,600 | 733億4298万 | +4.55% |
| 01/14 | 8,120 | 8,220 | 8,090 | 8,180 | +0.37% | 21,800 | 735億2274万 | +5.03% |
| 01/13 | 8,120 | 8,240 | 8,060 | 8,150 | +2.26% | 43,000 | 732億5310万 | +4.85% |
| 01/09 | （5%ルール）野村證券（1.3%）野村アセットマネジメント（2.6%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%） |
| 01/09 | 7,970 | 7,970 | 7,850 | 7,970 | +1.53% | 44,200 | 716億3524万 | +2.79% |
| 01/08 | 7,800 | 7,970 | 7,750 | 7,850 | +0.64% | 56,700 | 705億5667万 | +1.41% |
| 01/07 | 7,700 | 7,820 | 7,680 | 7,800 | +1.56% | 41,800 | 701億726万 | +0.84% |
| 01/06 | 7,630 | 7,730 | 7,560 | 7,680 | +1.05% | 44,400 | 690億2869万 | -0.79% |
| 01/05 | 7,600 | 7,640 | 7,520 | 7,600 | +1.06% | 33,100 | 683億964万 | -1.95% |
| 2025 |
| 12/30 | 7,690 | 7,700 | 7,520 | 7,520 | -1.31% | 39,600 | 675億9059万 | -3.14% |
| 12/29 | 7,510 | 7,740 | 7,500 | 7,620 | -3.67% | 130,000 | 684億8940万 | -1.87% |
| 12/26 | 8,010 | 8,010 | 7,870 | 7,910 | -1.62% | 251,900 | 710億9595万 | +1.89% |
| 12/25 | 7,750 | 8,060 | 7,750 | 8,040 | +3.88% | 132,200 | 722億6441万 | +3.82% |
| 12/24 | 7,810 | 7,890 | 7,740 | 7,740 | -0.77% | 42,000 | 695億6797万 | +0.26% |
| 12/23 | 7,670 | 7,820 | 7,630 | 7,800 | +1.3% | 53,100 | 701億726万 | +1.33% |
| 12/22 | 7,750 | 7,820 | 7,700 | 7,700 | -0.65% | 77,100 | 692億845万 | +0.31% |
| 12/19 | 7,680 | 7,800 | 7,560 | 7,750 | +1.44% | 43,600 | 696億5786万 | +1.19% |
| 12/18 | 7,500 | 7,680 | 7,460 | 7,640 | +1.33% | 44,000 | 686億6916万 | -0.08% |
| 12/17 | 7,600 | 7,630 | 7,510 | 7,540 | -1.05% | 30,300 | 677億7035万 | -1.22% |
| 12/16 | 7,840 | 7,890 | 7,620 | 7,620 | -2.81% | 76,000 | 684億8940万 | -0.08% |
| 12/15 | 7,760 | 7,890 | 7,750 | 7,840 | +0.38% | 78,500 | 704億6679万 | +2.97% |
| 12/12 | 7,850 | 7,850 | 7,780 | 7,810 | +1.17% | 26,500 | 701億9714万 | +2.97% |
| 12/11 | 7,860 | 7,860 | 7,720 | 7,720 | -1.4% | 36,900 | 693億8821万 | +2.2% |
| 12/10 | 7,840 | 7,900 | 7,800 | 7,830 | +0.38% | 18,100 | 703億7690万 | +4.08% |
| 12/09 | 7,950 | 7,950 | 7,730 | 7,800 | -0.64% | 20,500 | 701億726万 | +4.14% |
| 12/08 | 7,750 | 7,890 | 7,730 | 7,850 | +1.42% | 19,300 | 705億5667万 | +5.33% |
| 12/05 | （5%ルール）野村アセットマネジメント（2.58%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.79%） |
| 12/05 | 7,840 | 7,930 | 7,730 | 7,740 | -0.9% | 18,000 | 695億6797万 | +4.37% |
| 12/04 | 7,720 | 7,890 | 7,670 | 7,810 | +1.96% | 28,500 | 701億9714万 | +5.83% |
| 12/03 | 7,660 | 7,800 | 7,620 | 7,660 | 0% | 21,200 | 688億4893万 | +4.25% |
| 12/02 | 7,690 | 7,770 | 7,660 | 7,660 | -0.39% | 14,900 | 688億4893万 | +4.56% |
| 12/01 | 7,960 | 8,000 | 7,610 | 7,690 | -3.39% | 29,600 | 691億1857万 | +5.34% |
| 11/28 | 7,920 | 8,050 | 7,900 | 7,960 | +0.51% | 16,600 | 715億4536万 | +9.43% |
| 11/27 | 7,960 | 7,960 | 7,850 | 7,920 | -0.25% | 19,000 | 711億8583万 | +9.51% |
| 11/26 | （IR情報）16:40 株式給付信託(BBTおよびJ-ESOP)への追加拠出に伴う自己株式の処分に関するお知らせ |
| 11/26 | 7,530 | 8,820 | 7,530 | 7,940 | +5.44% | 110,800 | 713億6560万 | +10.45% |
| 11/25 | 7,600 | 7,600 | 7,450 | 7,530 | -0.53% | 20,800 | 676億8047万 | +5.29% |
| 11/21 | 7,360 | 7,570 | 7,360 | 7,570 | +1.61% | 15,300 | 680億4000万 | +6.22% |
| 11/20 | 7,530 | 7,560 | 7,400 | 7,450 | +0.4% | 13,600 | 669億6142万 | +4.89% |
| 11/19 | 7,190 | 7,480 | 7,170 | 7,420 | +3.2% | 22,400 | 666億9178万 | +4.76% |
| 11/18 | 7,230 | 7,300 | 7,170 | 7,190 | -1.1% | 16,100 | 646億2451万 | +1.9% |
| 11/17 | 7,310 | 7,340 | 7,260 | 7,270 | +0.14% | 7,800 | 653億4356万 | +3.3% |
| 11/14 | 7,320 | 7,450 | 7,260 | 7,260 | -2.16% | 13,200 | 652億5368万 | +3.39% |
| 11/13 | 7,440 | 7,520 | 7,400 | 7,420 | +1.23% | 15,500 | 666億9178万 | +5.97% |
| 11/12 | 7,450 | 7,450 | 7,320 | 7,330 | -0.41% | 19,600 | 658億8285万 | +5.07% |
| 11/11 | 7,300 | 7,440 | 7,110 | 7,360 | +0.41% | 39,600 | 661億5249万 | +5.84% |
| 11/10 | 7,170 | 7,450 | 7,050 | 7,330 | +3.09% | 38,600 | 658億8285万 | +5.82% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/07 | 7,000 | 7,110 | 6,980 | 7,110 | +1.14% | 14,600 | 639億546万 | +2.97% |
| 11/06 | 6,890 | 7,070 | 6,890 | 7,030 | +1.15% | 12,600 | 631億8642万 | +1.94% |
| 11/05 | 7,010 | 7,010 | 6,750 | 6,950 | -0.57% | 24,000 | 624億6737万 | +0.77% |
| 11/04 | 6,980 | 7,100 | 6,890 | 6,990 | +1.6% | 13,600 | 628億2689万 | +1.41% |
| 10/31 | 6,920 | 6,920 | 6,790 | 6,880 | -0.58% | 15,500 | 618億3820万 | -0.19% |
| 10/30 | 6,860 | 6,940 | 6,840 | 6,920 | +0.87% | 20,900 | 621億9772万 | +0.35% |
| 10/29 | 6,950 | 6,970 | 6,820 | 6,860 | -1.86% | 18,400 | 616億5844万 | -0.49% |
| 10/28 | 7,100 | 7,100 | 6,960 | 6,990 | -1.96% | 21,800 | 628億2689万 | +1.45% |
| 10/27 | 7,010 | 7,180 | 7,010 | 7,130 | +1.71% | 18,800 | 640億8523万 | +3.74% |
| 10/24 | 7,040 | 7,040 | 6,960 | 7,010 | -0.43% | 13,500 | 630億665万 | +2.31% |
| 10/23 | 6,910 | 7,040 | 6,880 | 7,040 | +2.18% | 17,500 | 632億7630万 | +2.92% |
| 10/22 | 6,870 | 6,900 | 6,790 | 6,890 | +0.44% | 10,500 | 619億2808万 | +0.92% |
| 10/21 | 7,040 | 7,040 | 6,820 | 6,860 | -2.28% | 17,400 | 616億5844万 | +0.6% |
| 10/20 | 6,910 | 7,020 | 6,910 | 7,020 | +1.89% | 15,500 | 630億9653万 | +3.17% |
| 10/17 | 6,950 | 7,000 | 6,850 | 6,890 | -1.29% | 13,400 | 619億2808万 | +1.52% |
| 10/16 | 6,900 | 7,000 | 6,850 | 6,980 | +0.43% | 13,800 | 627億3701万 | +3.01% |
| 10/15 | 6,790 | 6,950 | 6,730 | 6,950 | +3.27% | 17,000 | 624億6737万 | +2.77% |
| 10/14 | 6,750 | 6,820 | 6,630 | 6,730 | -0.3% | 28,300 | 604億8998万 | -0.28% |
| 10/10 | 6,820 | 6,830 | 6,720 | 6,750 | -1.89% | 21,900 | 606億6974万 | +0.1% |
| 10/09 | 6,810 | 6,880 | 6,740 | 6,880 | +2.08% | 22,900 | 618億3820万 | +2.24% |
| 10/08 | 6,770 | 6,870 | 6,700 | 6,740 | -0.44% | 12,800 | 605億7986万 | +0.64% |
| 10/07 | 6,780 | 6,810 | 6,690 | 6,770 | -0.44% | 18,000 | 608億4951万 | +1.59% |
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。
