| 2026 |
| 07/15 | 830 | 832 | 821 | 828 | +0.36% | 3,102,100 | 8399億814万 | +2.86% |
| 07/14 | 821 | 828 | 814 | 825 | +1.23% | 2,698,600 | 8368億6499万 | +2.74% |
| 07/13 | 824 | 826 | 815 | 815 | -0.12% | 2,471,000 | 8267億2118万 | +1.62% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,430,728株（0.59%）-0.12% |
| 07/10 | 822 | 825 | 815 | 816 | -1.09% | 2,565,900 | 8277億3556万 | +2% |
| 07/09 | 822 | 828 | 820 | 825 | -0.6% | 2,779,900 | 8368億6499万 | +3.25% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,545,438株（0.71%）+0.08% |
| 07/08 | 828 | 834 | 825 | 830 | -0.12% | 2,568,700 | 8419億3690万 | +4.14% |
| 07/07 | 830 | 832 | 822 | 831 | +0.12% | 3,978,600 | 8429億5128万 | +4.53% |
| 07/06 | 823 | 833 | 816 | 830 | +1.97% | 2,789,400 | 8419億3690万 | +4.8% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,799,429株（0.63%）-0.12% |
| 07/03 | 821 | 835 | 814 | 814 | +0.25% | 4,214,500 | 8257億679万 | +3.04% |
| 07/02 | 810 | 816 | 803 | 812 | +2.14% | 3,648,100 | 8236億7803万 | +2.92% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,885,518株（0.75%）+0.1% |
| 07/01 | 794 | 799 | 791 | 795 | 0% | 2,893,500 | 8064億3354万 | +0.89% |
| 06/30 | 805 | 808 | 795 | 795 | -1.24% | 5,662,800 | 8064億3354万 | +1.02% |
| 06/29 | 792 | 805 | 791 | 805 | +2.03% | 12,804,100 | 8165億7736万 | +2.42% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,033,535株（0.65%）再IN |
| 06/26 | 785 | 790 | 782 | 789 | +0.9% | 4,279,000 | 8003億4725万 | +0.51% |
| 06/25 | 790 | 791 | 778 | 782 | +0.9% | 3,103,100 | 7932億4658万 | -0.38% |
| 06/24 | 776 | 783 | 771 | 775 | -1.4% | 3,912,800 | 7861億4590万 | -1.27% |
| 06/23 | 800 | 800 | 785 | 786 | -1.75% | 3,506,400 | 7973億410万 | 0% |
| 06/22 | 800 | 804 | 790 | 800 | -0.62% | 3,210,200 | 8115億545万 | +1.52% |
| 06/19 | 792 | 805 | 788 | 805 | +0.63% | 11,473,100 | 8165億7736万 | +2.16% |
| 06/18 | 802 | 804 | 798 | 800 | 0% | 3,285,700 | 8115億545万 | +1.27% |
| 06/17 | 801 | 806 | 797 | 800 | +0.76% | 3,088,900 | 8115億545万 | +1.01% |
| 06/16 | 797 | 800 | 787 | 794 | -0.38% | 3,324,800 | 8054億1916万 | +0.13% |
| 06/15 | 805 | 812 | 797 | 797 | +0.76% | 4,182,000 | 8084億6230万 | +0.25% |
| 06/12 | 793 | 794 | 784 | 791 | +1.02% | 3,915,300 | 8023億7601万 | -0.63% |
| 06/11 | 783 | 788 | 777 | 783 | -0.25% | 3,235,000 | 7942億6096万 | -1.76% |
| 06/10 | 778 | 792 | 770 | 785 | -0.25% | 5,631,600 | 7962億8972万 | -1.75% |
| 06/09 | 782 | 792 | 781 | 787 | +0.77% | 3,441,800 | 7983億1848万 | -1.75% |
| 06/08 | 773 | 786 | 771 | 781 | +0.26% | 3,445,300 | 7922億3219万 | -2.62% |
| 06/05 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 06/05 | 771 | 788 | 769 | 779 | +0.65% | 3,980,500 | 7902億343万 | -3.11% |
| 06/04 | 780 | 784 | 774 | 774 | -1.15% | 2,974,900 | 7851億3152万 | -3.85% |
| 06/03 | 768 | 784 | 767 | 783 | +1.95% | 3,552,900 | 7942億6096万 | -2.97% |
| 06/02 | 762 | 771 | 755 | 768 | -0.26% | 4,386,700 | 7790億4523万 | -5.07% |
| 06/01 | 782 | 782 | 767 | 770 | -1.53% | 5,221,200 | 7810億7399万 | -5.06% |
| 05/29 | 789 | 790 | 780 | 782 | -1.14% | 5,235,200 | 7932億4658万 | -3.93% |
| 05/28 | 789 | 798 | 786 | 791 | +1.41% | 4,485,400 | 8023億7601万 | -3.18% |
| 05/27 | 769 | 786 | 769 | 780 | +1.17% | 4,917,500 | 7912億1781万 | -4.76% |
| 05/26 | 772 | 778 | 768 | 771 | -0.64% | 3,767,100 | 7820億8838万 | -6.09% |
| 05/25 | 782 | 784 | 771 | 776 | -0.13% | 4,363,400 | 7871億6028万 | -5.94% |
| 05/22 | 795 | 796 | 777 | 777 | -2.02% | 5,529,200 | 7881億7467万 | -6.16% |
| 05/21 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/21 | 820 | 821 | 793 | 793 | -1.73% | 5,327,100 | 8044億478万 | -4.57% |
| 05/20 | 820 | 820 | 799 | 807 | -0.98% | 5,082,400 | 8186億612万 | -3.12% |
| 05/19 | 825 | 830 | 809 | 815 | +0.62% | 6,241,200 | 8267億2118万 | -2.4% |
| 05/18 | 851 | 854 | 810 | 810 | -5.48% | 7,101,000 | 8216億4927万 | -3.23% |
| 05/15 | （IR情報）14:00 2025年度決算説明会資料 |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 839 | 858 | 806 | 857 | +1.78% | 9,304,700 | 8693億2521万 | +2.27% |
| 05/14 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 05/14 | 839 | 850 | 834 | 842 | +0.72% | 5,319,700 | 8541億948万 | +0.48% |
| 05/13 | （IR情報）16:00 2026年3月期通期連結業績見通し及び2027年3月期通期連結業績予想並びに配当予想に関するお知らせ |
| 05/13 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 05/13 | 832 | 845 | 831 | 836 | +0.72% | 3,422,600 | 8480億2319万 | -0.24% |
| 05/12 | 822 | 835 | 820 | 830 | +0.97% | 3,739,000 | 8419億3690万 | -1.07% |
| 05/12 | （空売り報告）野村證券 2,050,874株（0.2%）-0.32%義務消失 |
| 05/11 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.57%）野村アセットマネジメント（4.49%） |
| 05/11 | 826 | 832 | 818 | 822 | -0.84% | 3,546,700 | 8338億2185万 | -2.14% |
| 05/08 | 838 | 844 | 827 | 829 | -0.6% | 4,290,700 | 8409億2252万 | -1.43% |
| 05/07 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 05/07 | 823 | 839 | 822 | 834 | +1.09% | 5,218,600 | 8459億9443万 | -0.83% |
| 05/01 | 823 | 829 | 818 | 825 | +0.24% | 3,194,600 | 8368億6499万 | -2.02% |
| 04/30 | 816 | 826 | 813 | 823 | -0.36% | 4,309,500 | 8348億3623万 | -2.49% |
| 04/30 | （空売り報告）野村證券 5,285,274株（0.52%）再IN |
| 04/28 | 815 | 826 | 815 | 826 | +1.35% | 3,851,900 | 8378億7938万 | -2.36% |
| 04/27 | 822 | 827 | 815 | 815 | -0.85% | 3,970,300 | 8267億2118万 | -3.89% |
| 04/24 | 825 | 827 | 819 | 822 | +0.24% | 3,016,400 | 8338億2185万 | -3.18% |
| 04/23 | 827 | 827 | 815 | 820 | -1.68% | 5,059,400 | 8317億9308万 | -3.64% |
| 04/22 | 837 | 843 | 834 | 834 | -0.36% | 2,990,500 | 8459億9443万 | -2.46% |
| 04/21 | 840 | 845 | 836 | 837 | -0.48% | 3,921,200 | 8490億3758万 | -2.45% |
| 04/20 | 848 | 852 | 840 | 841 | -0.12% | 4,718,400 | 8530億9510万 | -2.21% |
| 04/17 | 851 | 853 | 842 | 842 | -1.06% | 4,314,900 | 8541億948万 | -2.43% |
| 04/16 | 849 | 856 | 848 | 851 | +0.12% | 4,812,500 | 8632億3892万 | -1.73% |
| 04/15 | 846 | 854 | 844 | 850 | -0.23% | 3,932,300 | 8622億2454万 | -2.19% |
| 04/14 | 853 | 857 | 850 | 852 | -0.12% | 3,473,200 | 8642億5330万 | -2.29% |
| 04/13 | 849 | 856 | 848 | 853 | +0.47% | 4,305,100 | 8652億6768万 | -2.4% |
| 04/10 | 851 | 854 | 848 | 849 | -0.7% | 4,326,500 | 8612億1016万 | -3.19% |
| 04/09 | 866 | 870 | 855 | 855 | -0.35% | 3,472,000 | 8672億9645万 | -2.84% |
| 04/08 | 858 | 863 | 850 | 858 | +1.3% | 5,718,700 | 8703億3959万 | -2.83% |
| 04/07 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 04/07 | 855 | 858 | 847 | 847 | -0.47% | 3,468,100 | 8591億8139万 | -4.51% |
| 04/06 | 853 | 858 | 850 | 851 | -0.23% | 3,112,600 | 8632億3892万 | -4.7% |
| 04/03 | 845 | 856 | 844 | 853 | +0.71% | 3,573,100 | 8652億6768万 | -5.01% |
| 04/02 | 860 | 868 | 844 | 847 | -0.82% | 4,344,400 | 8591億8139万 | -6.2% |
| 04/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 04/01 | 860 | 861 | 843 | 854 | +0.83% | 6,153,500 | 8662億8207万 | -5.95% |
| 03/31 | 843 | 855 | 836 | 847 | +1.07% | 4,577,400 | 8591億8139万 | -7.23% |
| 03/30 | 830 | 841 | 824 | 838 | -3.79% | 5,476,900 | 8500億5196万 | -8.71% |
| 03/27 | 862 | 875 | 861 | 871 | +1.16% | 5,424,300 | 8835億2656万 | -5.74% |
| 03/26 | 858 | 864 | 851 | 861 | -1.37% | 5,635,200 | 8733億8274万 | -7.32% |
| 03/25 | 887 | 887 | 872 | 873 | +0.69% | 4,287,900 | 8855億5532万 | -6.43% |
| 03/24 | 870 | 873 | 863 | 867 | +1.52% | 4,619,400 | 8794億6903万 | -7.47% |
| 03/23 | 865 | 865 | 850 | 854 | -2.4% | 7,471,700 | 8662億8207万 | -9.25% |
| 03/19 | 903 | 908 | 875 | 875 | -4.27% | 8,403,300 | 8875億8408万 | -7.51% |
| 03/18 | 909 | 917 | 908 | 914 | +0.66% | 3,437,800 | 9271億4498万 | -3.69% |
| 03/17 | 904 | 915 | 903 | 908 | +0.78% | 2,285,900 | 9210億5868万 | -4.42% |
| 03/16 | 908 | 910 | 898 | 901 | -0.77% | 3,214,000 | 9139億5801万 | -5.26% |
| 03/13 | 909 | 922 | 906 | 908 | -0.66% | 3,564,200 | 9210億5868万 | -4.72% |
| 03/12 | 920 | 925 | 907 | 914 | -0.98% | 4,170,200 | 9271億4498万 | -4.19% |
| 03/11 | 935 | 939 | 923 | 923 | 0% | 3,247,900 | 9362億7441万 | -3.35% |
| 03/10 | 928 | 935 | 920 | 923 | +1.1% | 3,901,700 | 9362億7441万 | -3.35% |
| 03/09 | 900 | 917 | 890 | 913 | -1.4% | 7,859,300 | 9261億3059万 | -4.4% |
| 03/06 | （自社株買い）取締役会(2025年12月16日)での決議状況(取得期間2025年12月17日～2026年12月16日) |
| 03/06 | 915 | 929 | 914 | 926 | -0.43% | 3,054,200 | 9393億1756万 | -3.04% |
| 03/05 | 943 | 950 | 929 | 930 | +0.22% | 4,937,300 | 9433億7508万 | -2.52% |
| 03/04 | 920 | 934 | 912 | 928 | -2.21% | 5,846,500 | 9413億4632万 | -2.62% |
| 03/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 966 | 978 | 947 | 949 | -3.95% | 6,358,800 | 9626億4834万 | -0.32% |
| 03/02 | 970 | 988 | 962 | 988 | +0.3% | 3,959,600 | 1兆22億 | +3.89% |
| 02/27 | （IR情報）13:30 代表取締役の異動に関するお知らせ |
| 02/27 | 987 | 989 | 976 | 985 | +0.51% | 4,987,700 | 9991億6608万 | +3.9% |
| 02/26 | 988 | 991 | 979 | 980 | +0.1% | 3,267,100 | 9940億9418万 | +3.7% |
| 02/25 | 983 | 988 | 976 | 979 | -0.31% | 3,341,800 | 9930億7979万 | +3.82% |
| 02/24 | 972 | 984 | 965 | 982 | +1.03% | 3,645,500 | 9961億2294万 | +4.36% |
| 02/20 | 973 | 977 | 967 | 972 | -0.21% | 3,386,500 | 9859億7912万 | +3.51% |
| 02/19 | 978 | 978 | 959 | 974 | -1.32% | 4,255,900 | 9880億788万 | +3.95% |
| 02/18 | 975 | 990 | 974 | 987 | +1.23% | 2,521,800 | 1兆11億 | +5.67% |
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。
