| 2026 |
| 06/04 | 3,562 | 3,588 | 3,451 | 3,497 | -2.56% | 252,600 | 3094億1116万 | +2.7% |
| 06/03 | 3,536 | 3,605 | 3,534 | 3,589 | +1.59% | 321,800 | 3175億5123万 | +5.84% |
| 06/02 | 3,500 | 3,622 | 3,500 | 3,533 | +1.79% | 461,400 | 3125億9640万 | +4.77% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,402 | 3,483 | 3,375 | 3,471 | +1.43% | 463,000 | 3071億1070万 | +3.46% |
| 05/29 | 3,400 | 3,490 | 3,396 | 3,422 | +0.77% | 394,300 | 3027億7523万 | +2.46% |
| 05/28 | 3,346 | 3,402 | 3,346 | 3,396 | +1.49% | 268,600 | 3004億7477万 | +2.04% |
| 05/27 | 3,367 | 3,393 | 3,328 | 3,346 | 0% | 261,400 | 2960億5082万 | +0.81% |
| 05/26 | 3,390 | 3,405 | 3,340 | 3,346 | -0.39% | 304,300 | 2960億5082万 | +1.03% |
| 05/25 | 3,500 | 3,511 | 3,329 | 3,359 | -3.62% | 383,500 | 2972億105万 | +1.66% |
| 05/22 | 3,535 | 3,540 | 3,481 | 3,485 | -1.39% | 181,600 | 3083億4941万 | +5.77% |
| 05/21 | 3,543 | 3,568 | 3,523 | 3,534 | +0.57% | 177,200 | 3126億8488万 | +7.71% |
| 05/20 | 3,580 | 3,594 | 3,477 | 3,514 | -1.87% | 324,900 | 3109億1530万 | +7.69% |
| 05/19 | 3,514 | 3,591 | 3,489 | 3,581 | +1.91% | 284,300 | 3168億4339万 | +10.18% |
| 05/18 | 3,461 | 3,574 | 3,451 | 3,514 | +1.86% | 338,600 | 3109億1530万 | +8.56% |
| 05/15 | 3,437 | 3,482 | 3,381 | 3,450 | +0.7% | 443,600 | 3052億5264万 | +7.01% |
| 05/14 | 3,485 | 3,485 | 3,401 | 3,426 | +0.32% | 499,700 | 3031億2914万 | +6.6% |
| 05/13 | （IR情報）15:30 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 05/13 | （IR情報）15:30 当社および子会社の商号変更ならびに当社の定款の一部変更に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,417 | 3,430 | 3,386 | 3,415 | +0.68% | 246,100 | 3021億5588万 | +6.59% |
| 05/12 | 3,424 | 3,455 | 3,363 | 3,392 | +0.21% | 239,600 | 3001億2086万 | +6.27% |
| 05/11 | 3,419 | 3,473 | 3,372 | 3,385 | -0.53% | 306,800 | 2995億150万 | +6.31% |
| 05/08 | 3,345 | 3,427 | 3,303 | 3,403 | +3.22% | 475,700 | 3010億9413万 | +7.28% |
| 05/07 | 3,217 | 3,335 | 3,211 | 3,297 | +2.97% | 429,100 | 2917億1535万 | +4.43% |
| 05/01 | 3,200 | 3,206 | 3,136 | 3,202 | -0.16% | 230,800 | 2833億984万 | +1.72% |
| 04/30 | 3,190 | 3,225 | 3,149 | 3,207 | -0.19% | 226,600 | 2837億5224万 | +2.1% |
| 04/28 | 3,212 | 3,246 | 3,181 | 3,213 | +1.71% | 314,600 | 2842億8311万 | +2.55% |
| 04/27 | 3,127 | 3,178 | 3,122 | 3,159 | +0.8% | 236,100 | 2795億524万 | +1.19% |
| 04/24 | 3,097 | 3,144 | 3,091 | 3,134 | +0.87% | 210,900 | 2772億9327万 | +0.71% |
| 04/23 | 3,084 | 3,119 | 3,064 | 3,107 | -0.06% | 330,400 | 2749億433万 | +0.06% |
| 04/22 | 3,100 | 3,122 | 3,060 | 3,109 | +0.32% | 238,100 | 2750億8129万 | +0.23% |
| 04/21 | 3,113 | 3,124 | 3,083 | 3,099 | -0.86% | 297,900 | 2741億9650万 | +0.13% |
| 04/20 | 3,155 | 3,180 | 3,109 | 3,126 | -1.26% | 300,900 | 2765億8544万 | +1.23% |
| 04/17 | 3,165 | 3,188 | 3,163 | 3,166 | +0.03% | 267,300 | 2801億2460万 | +2.83% |
| 04/16 | 3,183 | 3,219 | 3,165 | 3,165 | +0.22% | 301,600 | 2800億3612万 | +3.09% |
| 04/15 | 3,150 | 3,196 | 3,150 | 3,158 | +0.67% | 205,700 | 2794億1677万 | +3.03% |
| 04/15 | （空売り報告）Barclays Bank PLC 151,650株（0.17%）-0.34%義務消失 |
| 04/14 | 3,145 | 3,187 | 3,127 | 3,137 | +0.38% | 308,400 | 2775億5871万 | +2.48% |
| 04/14 | （空売り報告）Barclays Bank PLC 452,150株（0.51%）-0.32% |
| 04/13 | 3,085 | 3,129 | 3,071 | 3,125 | +0.87% | 211,500 | 2764億9696万 | +2.32% |
| 04/13 | （空売り報告）Barclays Bank PLC 736,550株（0.83%）-0.3% |
| 04/10 | 3,201 | 3,201 | 3,098 | 3,098 | -2.91% | 269,400 | 2741億802万 | +1.57% |
| 04/09 | 3,250 | 3,250 | 3,189 | 3,191 | -1.36% | 231,700 | 2823億3657万 | +4.76% |
| 04/08 | 3,325 | 3,326 | 3,196 | 3,235 | +0.9% | 267,200 | 2862億2965万 | +6.59% |
| 04/07 | 3,207 | 3,234 | 3,190 | 3,206 | +0.56% | 168,800 | 2836億6376万 | +5.88% |
| 04/06 | 3,188 | 3,209 | 3,169 | 3,188 | +0.16% | 139,600 | 2820億7114万 | +5.28% |
| 04/03 | 3,145 | 3,194 | 3,145 | 3,183 | +1.89% | 250,900 | 2816億2874万 | +5.12% |
| 04/02 | 3,200 | 3,253 | 3,124 | 3,124 | -2.16% | 266,700 | 2764億848万 | +3.24% |
| 04/01 | 3,146 | 3,193 | 3,127 | 3,193 | +4.18% | 270,900 | 2825億1353万 | +5.59% |
| 03/31 | 3,017 | 3,116 | 3,017 | 3,065 | +0.52% | 275,500 | 2711億8822万 | +1.59% |
| 03/30 | 2,900 | 3,070 | 2,896 | 3,049 | -0.55% | 358,300 | 2697億7255万 | +1.13% |
| 03/27 | 3,045 | 3,082 | 3,028 | 3,066 | +1.69% | 368,800 | 2712億7669万 | +1.66% |
| 03/26 | 3,013 | 3,027 | 2,980 | 3,015 | -0.3% | 238,700 | 2667億6426万 | -0.13% |
| 03/25 | 2,990 | 3,028 | 2,984 | 3,024 | +2.86% | 241,900 | 2675億6058万 | +0.1% |
| 03/24 | 2,939 | 2,959 | 2,922 | 2,940 | +1.77% | 199,600 | 2601億2834万 | -2.71% |
| 03/23 | 2,919 | 2,922 | 2,840 | 2,889 | -2.69% | 347,900 | 2556億1591万 | -4.62% |
| 03/19 | 2,973 | 3,008 | 2,963 | 2,969 | -1.85% | 389,200 | 2626億9423万 | -2.37% |
| 03/18 | 2,982 | 3,025 | 2,972 | 3,025 | +2.72% | 203,500 | 2676億4905万 | -0.85% |
| 03/17 | 2,960 | 2,990 | 2,926 | 2,945 | +1.2% | 259,700 | 2605億7073万 | -3.51% |
| 03/16 | 2,920 | 2,941 | 2,889 | 2,910 | +0.14% | 210,800 | 2574億7397万 | -4.93% |
| 03/16 | （空売り報告）Barclays Bank PLC 1,008,150株（1.13%）+0.34% |
| 03/13 | 2,900 | 2,957 | 2,880 | 2,906 | -1.49% | 273,700 | 2571億2005万 | -5.4% |
| 03/13 | （空売り報告）Barclays Bank PLC 707,150株（0.79%）新規 |
| 03/12 | 3,010 | 3,032 | 2,936 | 2,950 | -3.12% | 204,100 | 2610億1313万 | -4.22% |
| 03/11 | 3,062 | 3,072 | 3,033 | 3,045 | +0.07% | 193,500 | 2694億1864万 | -1.36% |
| 03/10 | 3,056 | 3,065 | 3,020 | 3,043 | +2.22% | 298,700 | 2692億4168万 | -1.39% |
| 03/09 | 2,860 | 2,984 | 2,846 | 2,977 | -1.19% | 384,100 | 2634億206万 | -3.53% |
| 03/06 | （自社株買い）取締役会(2025年6月19日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 03/06 | 2,978 | 3,028 | 2,947 | 3,013 | +0.63% | 229,000 | 2665億8731万 | -2.33% |
| 03/05 | 3,013 | 3,035 | 2,984 | 2,994 | +2.71% | 544,500 | 2649億620万 | -2.95% |
| 03/04 | 2,966 | 2,988 | 2,866 | 2,915 | -4.61% | 339,200 | 2579億1636万 | -5.6% |
| 03/03 | 3,175 | 3,175 | 3,056 | 3,056 | -4.8% | 222,100 | 2703億9190万 | -1.16% |
| 03/02 | （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 |
| 03/02 | 3,147 | 3,223 | 3,121 | 3,210 | +0.31% | 381,500 | 2840億1767万 | +3.72% |
| 02/27 | 3,188 | 3,204 | 3,166 | 3,200 | +2.11% | 274,800 | 2831億3288万 | +3.56% |
| 02/26 | 3,119 | 3,198 | 3,103 | 3,134 | +2.02% | 365,100 | 2772億9327万 | +1.59% |
| 02/25 | 3,033 | 3,104 | 3,006 | 3,072 | +1.96% | 413,800 | 2718億757万 | -0.36% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,509株（0.48%）-0.11%義務消失 |
| 02/24 | 3,021 | 3,032 | 2,969 | 3,013 | -0.46% | 278,800 | 2665億8731万 | -2.37% |
| 02/20 | 3,050 | 3,060 | 3,013 | 3,027 | -1.46% | 316,400 | 2678億2601万 | -2.13% |
| 02/19 | 3,090 | 3,112 | 3,058 | 3,072 | -1.54% | 385,700 | 2718億757万 | -0.84% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 523,549株（0.59%）-0.02% |
| 02/18 | 3,075 | 3,136 | 3,075 | 3,120 | +1.63% | 280,400 | 2760億5456万 | +0.61% |
| 02/17 | 3,062 | 3,072 | 3,035 | 3,070 | +0.2% | 321,200 | 2716億3061万 | -1% |
| 02/16 | 3,111 | 3,122 | 3,046 | 3,064 | -1.42% | 366,200 | 2710億9974万 | -1.23% |
| 02/13 | 3,210 | 3,226 | 3,104 | 3,108 | -2.72% | 352,400 | 2749億9281万 | +0.13% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 544,549株（0.61%）+0.02% |
| 02/12 | 3,256 | 3,306 | 3,191 | 3,195 | -0.16% | 432,400 | 2826億9049万 | +2.96% |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 529,449株（0.59%）-0.04% |
| 02/10 | 3,079 | 3,225 | 3,065 | 3,200 | +4.4% | 556,300 | 2831億3288万 | +3.23% |
| 02/09 | 3,126 | 3,129 | 3,042 | 3,065 | -2.91% | 664,500 | 2711億8822万 | -1.07% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/06 | （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) |
| 02/06 | （自社株買い）取締役会(2025年6月19日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 02/06 | 3,192 | 3,200 | 3,131 | 3,157 | -1.1% | 376,200 | 2793億2829万 | +1.9% |
| 02/05 | 3,195 | 3,220 | 3,160 | 3,192 | +2.9% | 338,700 | 2824億2505万 | +3.13% |
| 02/04 | 3,120 | 3,133 | 3,102 | 3,102 | -0.86% | 214,900 | 2744億6194万 | +0.36% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 3,058 | 3,129 | 3,029 | 3,129 | +3.68% | 286,600 | 2768億5087万 | +1.26% |
| 02/02 | 3,070 | 3,094 | 3,016 | 3,018 | -0.59% | 203,300 | 2670億2970万 | -2.27% |
| 01/30 | 3,024 | 3,042 | 2,994 | 3,036 | +2.08% | 258,500 | 2686億2232万 | -1.78% |
| 01/29 | 2,991 | 3,027 | 2,944 | 2,974 | -0.97% | 230,000 | 2631億3662万 | -3.82% |
| 01/28 | 3,027 | 3,028 | 2,975 | 3,003 | -1.77% | 307,500 | 2657億252万 | -3% |
| 01/27 | 3,040 | 3,067 | 3,009 | 3,057 | +0.69% | 295,400 | 2704億8038万 | -1.29% |
| 01/26 | 3,062 | 3,078 | 3,033 | 3,036 | -2.47% | 324,400 | 2686億2232万 | -1.97% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 558,128株（0.63%）+0.12% |
| 01/23 | 3,090 | 3,123 | 3,088 | 3,113 | +0.29% | 335,100 | 2754億3521万 | +0.65% |
| 01/22 | （5%ルール）みずほ証券（0.12%）アセットマネジメントOneインターナショナル(Asse…（0.13%）アセットマネジメントOne（4.97%）みずほ銀行（1.06%） |
| 01/22 | 3,100 | 3,108 | 3,065 | 3,104 | +0.94% | 333,900 | 2746億3890万 | +0.52% |
| 01/21 | 3,062 | 3,096 | 3,045 | 3,075 | -0.32% | 307,400 | 2720億7301万 | -0.26% |
| 01/20 | 3,117 | 3,117 | 3,044 | 3,085 | -1.63% | 363,100 | 2729億5780万 | +0.26% |
| 01/19 | 3,152 | 3,156 | 3,115 | 3,136 | -1.45% | 295,800 | 2774億7023万 | +2.05% |
| 01/16 | 3,162 | 3,182 | 3,135 | 3,182 | +0.57% | 236,400 | 2815億4026万 | +3.89% |
| 01/15 | 3,149 | 3,178 | 3,145 | 3,164 | +0.6% | 239,600 | 2799億4764万 | +3.67% |
| 01/14 | 3,099 | 3,145 | 3,095 | 3,145 | +1.06% | 436,300 | 2782億6654万 | +3.39% |
| 01/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 458,927株（0.51%）再IN |
| 01/13 | 3,150 | 3,150 | 3,095 | 3,112 | +0.19% | 313,600 | 2753億4673万 | +2.64% |
| 01/09 | （自社株買い）取締役会(2025年6月19日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 01/09 | 3,115 | 3,127 | 3,090 | 3,106 | -0.06% | 237,600 | 2748億1586万 | +2.64% |
| 01/08 | 3,087 | 3,121 | 3,085 | 3,108 | +0.68% | 271,200 | 2749億9281万 | +2.91% |
| 01/07 | 3,079 | 3,113 | 3,062 | 3,087 | -1.03% | 415,800 | 2731億3475万 | +2.32% |
| 01/06 | 3,134 | 3,163 | 3,119 | 3,119 | -0.48% | 318,200 | 2759億6608万 | +3.42% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
