| 2026 |
| 07/16 | 2,960 | 2,995 | 2,895 | 2,925 | -4.26% | 492,600 | 1683億2219万 | -16.52% |
| 07/15 | 3,070 | 3,095 | 3,005 | 3,055 | +0.66% | 281,700 | 1758億318万 | -13.9% |
| 07/14 | 2,900 | 3,075 | 2,860 | 3,035 | +3.41% | 531,600 | 1746億5226万 | -15.22% |
| 07/13 | 3,070 | 3,105 | 2,900 | 2,935 | -4.4% | 518,200 | 1688億9765万 | -19.08% |
| 07/10 | 3,180 | 3,195 | 3,050 | 3,070 | -0.16% | 458,400 | 1766億6637万 | -16.23% |
| 07/09 | 3,105 | 3,140 | 3,035 | 3,075 | +0.65% | 453,000 | 1769億5410万 | -17.03% |
| 07/08 | 3,105 | 3,225 | 3,045 | 3,055 | -3.78% | 601,800 | 1758億318万 | -18.75% |
| 07/07 | 3,340 | 3,370 | 3,135 | 3,175 | -5.37% | 710,800 | 1827億870万 | -16.14% |
| 07/06 | 3,490 | 3,610 | 3,330 | 3,355 | -3.59% | 602,800 | 1930億6699万 | -11.71% |
| 07/03 | 3,275 | 3,480 | 3,225 | 3,480 | +4.04% | 613,600 | 2002億6025万 | -8.59% |
| 07/02 | 3,430 | 3,480 | 3,300 | 3,345 | -6.3% | 628,000 | 1924億9153万 | -12.27% |
| 07/01 | 3,620 | 3,655 | 3,500 | 3,570 | +0.42% | 508,100 | 2054億3939万 | -6.47% |
| 06/30 | 3,635 | 3,650 | 3,420 | 3,555 | -2.07% | 639,200 | 2045億7620万 | -6.64% |
| 06/29 | （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(アップデート) |
| 06/29 | 3,705 | 3,715 | 3,390 | 3,630 | -1.89% | 790,400 | 2088億9216万 | -4.57% |
| 06/26 | 3,915 | 3,935 | 3,640 | 3,700 | -8.75% | 901,000 | 2129億2038万 | -2.4% |
| 06/25 | 4,035 | 4,120 | 3,940 | 4,055 | +4.51% | 954,600 | 2333億4923万 | +7.7% |
| 06/24 | 3,735 | 3,945 | 3,635 | 3,880 | +5.72% | 888,200 | 2232億7867万 | +4.36% |
| 06/23 | 3,895 | 3,950 | 3,665 | 3,670 | -5.78% | 685,900 | 2111億9400万 | +0.03% |
| 06/22 | 4,000 | 4,140 | 3,830 | 3,895 | -2.99% | 1,059,700 | 2241億4186万 | +7.21% |
| 06/19 | 4,000 | 4,080 | 3,870 | 4,015 | +4.42% | 944,300 | 2310億4739万 | +12.18% |
| 06/18 | 3,900 | 4,025 | 3,840 | 3,845 | -1.28% | 678,400 | 2212億6456万 | +9.83% |
| 06/17 | 3,750 | 3,965 | 3,610 | 3,895 | +3.59% | 953,400 | 2241億4186万 | +13.42% |
| 06/16 | 3,745 | 3,870 | 3,650 | 3,760 | -3.22% | 916,000 | 2163億7314万 | +11.8% |
| 06/15 | 4,030 | 4,170 | 3,780 | 3,885 | +3.6% | 1,537,800 | 2235億6640万 | +18.05% |
| 06/12 | 4,090 | 4,270 | 3,750 | 3,750 | -6.72% | 1,633,300 | 2157億9768万 | +16.75% |
| 06/11 | 3,665 | 4,025 | 3,580 | 4,020 | +4.15% | 1,146,900 | 2313億3512万 | +28.19% |
| 06/10 | 4,050 | 4,165 | 3,765 | 3,860 | -7.88% | 1,639,900 | 2221億2775万 | +26.64% |
| 06/09 | 4,105 | 4,300 | 3,875 | 4,190 | +7.3% | 1,616,100 | 2411億1794万 | +41.46% |
| 06/08 | 3,675 | 3,985 | 3,535 | 3,905 | -4.64% | 1,629,200 | 2247億1732万 | +36.49% |
| 06/05 | （5%ルール）朝日ライフアセットマネジメント（0%）朝日生命保険（6.2%） |
| 06/05 | 4,195 | 4,400 | 3,945 | 4,095 | -7.04% | 2,697,600 | 2356億5107万 | +47.67% |
| 06/04 | 3,705 | 4,405 | 3,705 | 4,405 | +18.89% | 1,784,000 | 2534億9035万 | +64.67% |
| 06/03 | 3,740 | 3,860 | 3,685 | 3,705 | +4.96% | 953,900 | 2132億811万 | +44.44% |
| 06/02 | 3,440 | 3,565 | 3,330 | 3,530 | -0.28% | 836,000 | 2031億3755万 | +42.22% |
| 06/01 | 3,605 | 3,695 | 3,455 | 3,540 | -2.34% | 840,000 | 2037億1301万 | +47.07% |
| 05/29 | 3,605 | 3,775 | 3,550 | 3,625 | +4.92% | 956,800 | 2086億443万 | +55.45% |
| 05/28 | 3,260 | 3,485 | 3,210 | 3,455 | +3.75% | 919,400 | 1988億2160万 | +53.42% |
| 05/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/27 | 3,540 | 3,550 | 3,275 | 3,330 | -4.03% | 1,331,700 | 1916億2834万 | +52.82% |
| 05/26 | 3,360 | 3,595 | 3,215 | 3,470 | +4.99% | 1,252,100 | 1996億8479万 | +64.22% |
| 05/25 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/25 | 3,135 | 3,490 | 3,125 | 3,305 | +8.72% | 1,463,500 | 1901億8969万 | +61.93% |
| 05/22 | 2,894 | 3,125 | 2,879 | 3,040 | +5.92% | 1,172,600 | 1749億3999万 | +53.85% |
| 05/21 | 2,750 | 2,970 | 2,703 | 2,870 | +7.65% | 1,184,100 | 1651億5716万 | +49.48% |
| 05/20 | 2,677 | 2,775 | 2,611 | 2,666 | -3.75% | 1,156,400 | 1534億1776万 | +42.57% |
| 05/19 | 2,750 | 2,940 | 2,668 | 2,770 | +8.63% | 3,289,100 | 1594億255万 | +51.61% |
| 05/18 | 2,550 | 2,550 | 2,550 | 2,550 | +24.39% | 202,100 | 1467億4242万 | +43.26% |
| 05/15 | （IR情報）15:30 2026年3月期通期業績予想値と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 個別決算における特別損失の計上に関するお知らせ |
| 05/15 | 2,125 | 2,148 | 1,951 | 2,050 | -5.75% | 906,100 | 1179億6940万 | +18.09% |
| 05/14 | 2,133 | 2,187 | 2,102 | 2,175 | +2.98% | 583,500 | 1251億6265万 | +27.27% |
| 05/13 | 1,975 | 2,120 | 1,951 | 2,112 | +7.15% | 721,900 | 1215億3725万 | +25.94% |
| 05/12 | （5%ルール）朝日ライフアセットマネジメント（0.24%）朝日生命保険（6.2%） |
| 05/12 | 1,964 | 2,029 | 1,962 | 1,971 | +3.25% | 537,800 | 1134億2326万 | +19.6% |
| 05/11 | 1,899 | 1,914 | 1,853 | 1,909 | +2.86% | 453,700 | 1098億5540万 | +17.4% |
| 05/08 | 1,800 | 1,864 | 1,775 | 1,856 | +2.37% | 380,500 | 1068億546万 | +15.78% |
| 05/07 | 1,802 | 1,860 | 1,782 | 1,813 | +6.27% | 453,300 | 1043億3098万 | +14.38% |
| 05/01 | 1,683 | 1,719 | 1,650 | 1,706 | +2.09% | 182,500 | 981億7356万 | +8.46% |
| 04/30 | 1,660 | 1,694 | 1,650 | 1,671 | -1.71% | 164,100 | 961億5944万 | +6.77% |
| 04/28 | 1,680 | 1,700 | 1,666 | 1,700 | +3.09% | 205,200 | 978億2828万 | +9.11% |
| 04/27 | 1,660 | 1,679 | 1,611 | 1,649 | +0.18% | 154,900 | 948億9343万 | +6.66% |
| 04/24 | （IR情報）15:30 代表取締役異動のお知らせ |
| 04/24 | 1,632 | 1,660 | 1,623 | 1,646 | +0.86% | 129,600 | 947億2079万 | +7.3% |
| 04/23 | 1,650 | 1,661 | 1,601 | 1,632 | -1.51% | 260,800 | 939億1515万 | +6.88% |
| 04/22 | 1,671 | 1,671 | 1,620 | 1,657 | -0.84% | 169,100 | 953億5380万 | +8.73% |
| 04/21 | 1,646 | 1,681 | 1,642 | 1,671 | +2.39% | 185,100 | 961億5944万 | +10.15% |
| 04/20 | 1,625 | 1,654 | 1,624 | 1,632 | 0% | 160,800 | 939億1515万 | +7.94% |
| 04/17 | 1,646 | 1,665 | 1,629 | 1,632 | -2.33% | 161,200 | 939億1515万 | +8.22% |
| 04/16 | 1,654 | 1,687 | 1,650 | 1,671 | +0.72% | 230,100 | 961億5944万 | +11.1% |
| 04/15 | 1,740 | 1,764 | 1,650 | 1,659 | -2.41% | 371,000 | 954億6889万 | +10.53% |
| 04/14 | 1,666 | 1,709 | 1,655 | 1,700 | +3.98% | 445,800 | 978億2828万 | +13.56% |
| 04/13 | 1,610 | 1,653 | 1,603 | 1,635 | +0.62% | 342,400 | 940億8779万 | +9.81% |
| 04/10 | 1,587 | 1,635 | 1,587 | 1,625 | +2.98% | 278,100 | 935億1233万 | +9.06% |
| 04/09 | 1,602 | 1,607 | 1,561 | 1,578 | -1.74% | 510,400 | 908億766万 | +5.69% |
| 04/08 | （IR情報）15:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 04/08 | 1,502 | 1,615 | 1,500 | 1,606 | +11.37% | 564,300 | 924億1895万 | +7.64% |
| 04/07 | 1,408 | 1,442 | 1,408 | 1,442 | +3.82% | 255,400 | 829億8140万 | -3.61% |
| 04/06 | 1,343 | 1,404 | 1,342 | 1,389 | +1.17% | 379,100 | 799億3146万 | -7.95% |
| 04/03 | 1,388 | 1,388 | 1,362 | 1,373 | +0.07% | 211,300 | 790億1072万 | -9.91% |
| 04/02 | 1,420 | 1,429 | 1,351 | 1,372 | -3.38% | 279,200 | 789億5318万 | -10.79% |
| 04/01 | 1,407 | 1,428 | 1,383 | 1,420 | +5.42% | 227,600 | 817億1539万 | -8.62% |
| 03/31 | 1,359 | 1,402 | 1,336 | 1,347 | -4.54% | 255,000 | 775億1452万 | -14.09% |
| 03/30 | 1,389 | 1,419 | 1,384 | 1,411 | -6.31% | 387,800 | 811億9747万 | -10.7% |
| 03/27 | 1,484 | 1,508 | 1,451 | 1,506 | -0.26% | 413,400 | 866億6435万 | -5.46% |
| 03/26 | 1,510 | 1,540 | 1,489 | 1,510 | +1.48% | 545,900 | 868億9453万 | -5.68% |
| 03/25 | 1,451 | 1,495 | 1,450 | 1,488 | +5.91% | 332,400 | 856億2852万 | -7.52% |
| 03/24 | 1,413 | 1,421 | 1,367 | 1,405 | +3.84% | 382,800 | 808億5220万 | -13.11% |
| 03/23 | 1,393 | 1,402 | 1,342 | 1,353 | -7.14% | 548,800 | 778億5980万 | -16.27% |
| 03/19 | 1,508 | 1,508 | 1,442 | 1,457 | -6.72% | 587,800 | 838億4459万 | -10.06% |
| 03/18 | 1,518 | 1,572 | 1,506 | 1,562 | +5.75% | 392,600 | 898億8693万 | -3.34% |
| 03/17 | 1,583 | 1,589 | 1,461 | 1,477 | -4.71% | 419,400 | 849億9551万 | -8.15% |
| 03/16 | 1,539 | 1,575 | 1,514 | 1,550 | +1.44% | 222,900 | 891億9637万 | -3.25% |
| 03/13 | 1,491 | 1,544 | 1,484 | 1,528 | +0.13% | 303,100 | 879億3036万 | -4.08% |
| 03/12 | 1,586 | 1,593 | 1,509 | 1,526 | -4.86% | 392,700 | 878億1527万 | -3.72% |
| 03/11 | 1,575 | 1,633 | 1,570 | 1,604 | +2.69% | 202,600 | 923億386万 | +1.78% |
| 03/10 | 1,568 | 1,607 | 1,534 | 1,562 | +4.27% | 277,600 | 898億8693万 | -0.06% |
| 03/09 | 1,519 | 1,549 | 1,446 | 1,498 | -10.25% | 794,100 | 862億398万 | -3.54% |
| 03/09 | （空売り報告）モルガン・スタンレーMUFG証券 255,902株（0.44%）-0.06%義務消失 |
| 03/06 | 1,647 | 1,689 | 1,620 | 1,669 | -0.65% | 208,700 | 960億4435万 | +8.1% |
| 03/05 | 1,676 | 1,751 | 1,641 | 1,680 | +7.01% | 419,700 | 966億7736万 | +9.88% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 289,102株（0.5%）再IN |
| 03/04 | 1,601 | 1,650 | 1,539 | 1,570 | -8.24% | 673,800 | 903億4729万 | +3.63% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 283,002株（0.49%）-0.09%義務消失 |
| 03/03 | 1,770 | 1,823 | 1,709 | 1,711 | -3% | 370,500 | 984億6129万 | +13.76% |
| 03/02 | 1,744 | 1,795 | 1,743 | 1,764 | -0.06% | 380,900 | 1015億1123万 | +18.63% |
| 02/27 | 1,701 | 1,778 | 1,701 | 1,765 | +2.8% | 281,900 | 1015億6877万 | +20.15% |
| 02/26 | 1,772 | 1,772 | 1,705 | 1,717 | -3.1% | 495,000 | 988億656万 | +18.58% |
| 02/25 | 1,770 | 1,808 | 1,750 | 1,772 | +0.28% | 595,800 | 1019億7160万 | +24% |
| 02/24 | 1,738 | 1,805 | 1,691 | 1,767 | +6.57% | 752,400 | 1016億8387万 | +25.5% |
| 02/20 | 1,700 | 1,700 | 1,644 | 1,658 | -4.16% | 534,600 | 954億1135万 | +19.54% |
| 02/19 | 1,688 | 1,768 | 1,641 | 1,730 | +1.17% | 820,300 | 995億5466万 | +26.28% |
| 02/17 | （空売り報告）モルガン・スタンレーMUFG証券 336,902株（0.58%）-0.08% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
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。
