| 2026 |
| 03/31 | 4,760 | 4,860 | 4,710 | 4,810 | -0.1% | 48,300 | 624億132万 | -6.15% |
| 03/30 | 4,820 | 4,860 | 4,750 | 4,815 | -6.5% | 65,300 | 624億6618万 | -6.4% |
| 03/27 | 5,130 | 5,160 | 5,040 | 5,150 | -0.58% | 42,600 | 668億1222万 | -0.29% |
| 03/26 | 5,200 | 5,210 | 5,090 | 5,180 | +0.39% | 35,200 | 672億142万 | +0.17% |
| 03/25 | 5,060 | 5,210 | 5,060 | 5,160 | +4.98% | 75,000 | 669億4195万 | -0.35% |
| 03/24 | （IR情報）14:30 通期業績予想および配当予想の修正(創業110周年記念配当)に関するお知らせ |
| 03/24 | 4,850 | 4,955 | 4,730 | 4,915 | +4.35% | 106,100 | 637億6351万 | -5.21% |
| 03/24 | （空売り報告）大和証券 61,792株（0.47%）-0.04%義務消失 |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 69,918株（0.53%）再IN |
| 03/23 | 4,675 | 4,755 | 4,595 | 4,710 | -3.38% | 67,200 | 611億399万 | -9.34% |
| 03/23 | （空売り報告）大和証券 66,492株（0.51%）新規 |
| 03/19 | 4,935 | 4,935 | 4,835 | 4,875 | -2.21% | 57,000 | 632億4458万 | -6.7% |
| 03/18 | 4,935 | 5,020 | 4,915 | 4,985 | +2.36% | 31,800 | 646億7164万 | -5.17% |
| 03/17 | 4,985 | 4,990 | 4,850 | 4,870 | -0.2% | 34,800 | 631億7971万 | -7.83% |
| 03/16 | 4,875 | 4,955 | 4,850 | 4,880 | +0.1% | 39,900 | 633億945万 | -8.08% |
| 03/13 | 4,950 | 4,980 | 4,875 | 4,875 | -2.5% | 38,300 | 632億4458万 | -8.61% |
| 03/12 | 5,150 | 5,200 | 5,000 | 5,000 | -4.21% | 28,400 | 648億6624万 | -6.73% |
| 03/11 | 5,150 | 5,250 | 5,150 | 5,220 | +2.35% | 23,300 | 677億2035万 | -3.01% |
| 03/10 | 5,160 | 5,160 | 4,995 | 5,100 | +5.26% | 49,900 | 661億6356万 | -5.31% |
| 03/09 | 4,850 | 4,900 | 4,735 | 4,845 | -6.65% | 67,000 | 628億5538万 | -10.18% |
| 03/06 | 5,110 | 5,220 | 5,080 | 5,190 | -0.38% | 29,300 | 673億3115万 | -4% |
| 03/05 | 5,250 | 5,370 | 5,140 | 5,210 | +3.99% | 46,300 | 675億9062万 | -3.55% |
| 03/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,210株（0.49%）-0.02%義務消失 |
| 03/04 | 5,190 | 5,310 | 4,955 | 5,010 | -8.07% | 90,500 | 649億9597万 | -7.29% |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,010株（0.51%）-0.02% |
| 03/03 | 5,540 | 5,660 | 5,450 | 5,450 | -2.68% | 56,600 | 707億420万 | +0.8% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 69,910株（0.53%）-0.02% |
| 03/02 | 5,470 | 5,680 | 5,420 | 5,600 | -0.18% | 50,200 | 726億5018万 | +3.8% |
| 03/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,322株（0.55%）-0.01% |
| 02/27 | 5,500 | 5,610 | 5,470 | 5,610 | +0.18% | 35,600 | 727億7992万 | +4.29% |
| 02/26 | 5,660 | 5,690 | 5,520 | 5,600 | +0.18% | 41,800 | 726億5018万 | +4.58% |
| 02/25 | 5,650 | 5,650 | 5,460 | 5,590 | +2.01% | 56,800 | 725億2045万 | +4.92% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,945株（0.56%）+0.01% |
| 02/24 | （IR情報）17:00 資本業務提携および第三者割当による自己株式の処分に関するお知らせ |
| 02/24 | 5,290 | 5,500 | 5,260 | 5,480 | +3.59% | 53,600 | 710億9339万 | +3.36% |
| 02/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,645株（0.55%）-0.02% |
| 02/20 | 5,270 | 5,300 | 5,220 | 5,290 | -0.94% | 23,400 | 686億2848万 | +0.27% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,145株（0.57%）-0.02% |
| 02/19 | 5,290 | 5,400 | 5,230 | 5,340 | +1.14% | 60,600 | 692億7714万 | +1.66% |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,545株（0.59%）-0.01% |
| 02/18 | 5,400 | 5,400 | 5,250 | 5,280 | -1.68% | 40,400 | 684億9874万 | +1.03% |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,945株（0.6%）-0.01% |
| 02/17 | 5,330 | 5,480 | 5,290 | 5,370 | +0.75% | 49,500 | 696億6634万 | +3.31% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,345株（0.61%）+0.01% |
| 02/16 | 5,190 | 5,370 | 5,170 | 5,330 | +3.29% | 56,600 | 691億4741万 | +3.15% |
| 02/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,845株（0.6%）-0.04% |
| 02/13 | 5,300 | 5,360 | 5,100 | 5,160 | -5.67% | 91,700 | 669億4195万 | +0.45% |
| 02/12 | （IR情報）14:00 2026年3月期(83期)第3四半期決算説明資料 |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 5,650 | 5,940 | 5,280 | 5,470 | -3.36% | 146,000 | 709億6366万 | +6.88% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 83,945株（0.64%）+0.02% |
| 02/10 | 5,690 | 5,790 | 5,620 | 5,660 | -0.35% | 43,200 | 734億2858万 | +11.44% |
| 02/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 80,563株（0.62%）+0.02% |
| 02/09 | 5,610 | 5,690 | 5,530 | 5,680 | +3.46% | 51,700 | 736億8804万 | +12.94% |
| 02/06 | 5,500 | 5,550 | 5,400 | 5,490 | -0.36% | 37,900 | 712億2313万 | +10.31% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 78,263株（0.6%）+0.02% |
| 02/05 | 5,640 | 5,640 | 5,500 | 5,510 | -0.72% | 43,300 | 714億8259万 | +11.63% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,463株（0.58%）+0.03% |
| 02/04 | 5,510 | 5,620 | 5,500 | 5,550 | +0.73% | 66,600 | 720億152万 | +13.59% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,563株（0.55%）+0.02% |
| 02/03 | 5,430 | 5,520 | 5,380 | 5,510 | +3.38% | 42,300 | 714億8259万 | +13.98% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 68,963株（0.53%）+0.03% |
| 02/02 | 5,400 | 5,590 | 5,320 | 5,330 | +0.57% | 100,100 | 691億4741万 | +11.46% |
| 02/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,163株（0.5%）再IN |
| 01/30 | 5,180 | 5,350 | 5,140 | 5,300 | +3.31% | 58,700 | 687億5821万 | +11.84% |
| 01/29 | 5,190 | 5,190 | 5,060 | 5,130 | +0.59% | 35,400 | 665億5276万 | +9.22% |
| 01/28 | 5,210 | 5,210 | 5,090 | 5,100 | -2.86% | 37,000 | 661億6356万 | +9.44% |
| 01/27 | 5,070 | 5,260 | 5,060 | 5,250 | +3.14% | 54,700 | 681億955万 | +13.59% |
| 01/26 | 5,100 | 5,180 | 5,070 | 5,090 | -1.36% | 33,300 | 660億3383万 | +11.18% |
| 01/23 | 5,200 | 5,290 | 5,130 | 5,160 | -0.58% | 50,800 | 669億4195万 | +13.63% |
| 01/22 | 5,100 | 5,260 | 5,050 | 5,190 | +3.39% | 61,500 | 673億3115万 | +15.26% |
| 01/21 | 4,880 | 5,040 | 4,875 | 5,020 | +2.14% | 57,800 | 651億2570万 | +12.51% |
| 01/20 | 4,945 | 4,970 | 4,865 | 4,915 | -0.71% | 58,400 | 637億6351万 | +11.05% |
| 01/19 | 4,850 | 4,990 | 4,770 | 4,950 | +2.7% | 73,000 | 642億1757万 | +12.6% |
| 01/16 | 4,720 | 4,825 | 4,720 | 4,820 | +2.12% | 42,900 | 625億3105万 | +10.42% |
| 01/15 | 4,620 | 4,760 | 4,620 | 4,720 | +1.18% | 38,700 | 612億3373万 | +8.81% |
| 01/14 | 4,590 | 4,695 | 4,590 | 4,665 | +1.63% | 47,500 | 605億2020万 | +8.16% |
| 01/13 | 4,640 | 4,665 | 4,590 | 4,590 | +0.22% | 41,200 | 595億4720万 | +6.99% |
| 01/09 | 4,625 | 4,665 | 4,580 | 4,580 | +0.11% | 36,400 | 594億1747万 | +7.26% |
| 01/08 | 4,650 | 4,690 | 4,575 | 4,575 | -2.45% | 56,700 | 593億5260万 | +7.65% |
| 01/07 | 4,460 | 4,690 | 4,460 | 4,690 | +4.34% | 80,600 | 608億4453万 | +10.8% |
| 01/06 | 4,420 | 4,510 | 4,415 | 4,495 | +1.93% | 44,400 | 583億1474万 | +6.74% |
| 01/05 | 4,380 | 4,425 | 4,380 | 4,410 | +0.46% | 31,000 | 572億1202万 | +5.08% |
| 2025 |
| 12/30 | 4,450 | 4,450 | 4,375 | 4,390 | -1.35% | 51,000 | 569億5255万 | +4.92% |
| 12/29 | 4,360 | 4,450 | 4,360 | 4,450 | +4.09% | 54,800 | 577億3095万 | +6.71% |
| 12/26 | 4,270 | 4,290 | 4,225 | 4,275 | +0.59% | 42,900 | 554億6063万 | +2.94% |
| 12/25 | 4,240 | 4,265 | 4,195 | 4,250 | +0.83% | 33,700 | 551億3630万 | +2.56% |
| 12/24 | 4,265 | 4,265 | 4,205 | 4,215 | -0.59% | 17,100 | 546億8224万 | +2.03% |
| 12/23 | 4,245 | 4,265 | 4,230 | 4,240 | -0.12% | 14,300 | 550億657万 | +2.86% |
| 12/22 | 4,220 | 4,260 | 4,215 | 4,245 | +0.59% | 22,400 | 550億7143万 | +3.11% |
| 12/19 | 4,175 | 4,220 | 4,175 | 4,220 | +1.69% | 17,800 | 547億4710万 | +2.68% |
| 12/18 | 4,135 | 4,170 | 4,105 | 4,150 | 0% | 13,100 | 538億3897万 | +1.02% |
| 12/17 | 4,165 | 4,195 | 4,130 | 4,150 | -0.36% | 13,900 | 538億3897万 | +0.95% |
| 12/16 | 4,200 | 4,200 | 4,155 | 4,165 | -0.83% | 17,600 | 540億3357万 | +1.29% |
| 12/15 | 4,160 | 4,205 | 4,125 | 4,200 | +0.72% | 21,700 | 544億8764万 | +2.12% |
| 12/12 | 4,185 | 4,205 | 4,150 | 4,170 | +1.34% | 26,100 | 540億9844万 | +1.46% |
| 12/11 | 4,200 | 4,220 | 4,115 | 4,115 | -1.2% | 25,800 | 533億8491万 | +0.19% |
| 12/10 | 4,190 | 4,210 | 4,155 | 4,165 | -0.12% | 21,100 | 540億3357万 | +1.46% |
| 12/09 | 4,120 | 4,190 | 4,115 | 4,170 | +0.24% | 31,400 | 540億9844万 | +1.61% |
| 12/08 | 4,100 | 4,180 | 4,090 | 4,160 | +1.71% | 24,000 | 539億6871万 | +1.44% |
| 12/05 | 4,110 | 4,160 | 4,085 | 4,090 | -0.12% | 18,500 | 530億6058万 | -0.2% |
| 12/04 | 4,085 | 4,120 | 4,085 | 4,095 | +0.37% | 13,900 | 531億2545万 | -0.07% |
| 12/03 | 4,100 | 4,125 | 4,070 | 4,080 | 0% | 15,400 | 529億3085万 | -0.49% |
| 12/02 | 4,150 | 4,150 | 4,075 | 4,080 | -1.69% | 18,800 | 529億3085万 | -0.68% |
| 12/01 | 4,170 | 4,175 | 4,115 | 4,150 | +0.36% | 25,100 | 538億3897万 | +0.88% |
| 11/28 | 4,140 | 4,155 | 4,105 | 4,135 | -0.36% | 19,100 | 536億4438万 | +0.46% |
| 11/27 | 4,100 | 4,155 | 4,100 | 4,150 | +1.47% | 25,200 | 538億3897万 | +0.68% |
| 11/26 | 4,045 | 4,090 | 4,045 | 4,090 | +1.49% | 18,300 | 530億6058万 | -0.78% |
| 11/25 | 4,085 | 4,085 | 4,000 | 4,030 | -0.12% | 25,500 | 522億8218万 | -2.28% |
| 11/21 | 3,985 | 4,045 | 3,985 | 4,035 | -0.49% | 18,100 | 523億4705万 | -2.21% |
| 11/20 | 3,995 | 4,060 | 3,980 | 4,055 | +3.58% | 30,800 | 526億652万 | -1.82% |
| 11/19 | 3,985 | 4,000 | 3,890 | 3,915 | -1.76% | 44,300 | 507億9026万 | -5.27% |
| 11/18 | 4,115 | 4,115 | 3,985 | 3,985 | -3.16% | 25,000 | 516億9839万 | -3.7% |
| 11/17 | 4,135 | 4,155 | 4,090 | 4,115 | +0.61% | 22,900 | 533億8491万 | -0.68% |
| 11/14 | 4,080 | 4,110 | 4,010 | 4,090 | -1.45% | 53,700 | 530億6058万 | -1.4% |
| 11/13 | （IR情報）14:00 2026年3月期(83期)第2四半期決算説明資料 |
| 11/13 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応(アップデート) |
| 11/13 | （IR情報）14:00 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 | 4,260 | 4,260 | 4,085 | 4,150 | -2.12% | 69,200 | 538億3897万 | 0% |
| 11/12 | 4,205 | 4,270 | 4,205 | 4,240 | +1.44% | 26,900 | 550億657万 | +2.07% |
| 11/11 | 4,185 | 4,190 | 4,130 | 4,180 | +0.24% | 19,000 | 542億2817万 | +0.7% |
| 11/10 | 4,130 | 4,190 | 4,130 | 4,170 | +0.97% | 9,800 | 540億9844万 | +0.55% |
| 11/07 | 4,100 | 4,140 | 4,095 | 4,130 | +0.49% | 14,800 | 535億7951万 | -0.27% |
| 11/06 | 4,075 | 4,140 | 4,045 | 4,110 | +1.11% | 13,700 | 533億2004万 | -0.63% |
| 11/05 | 4,095 | 4,120 | 4,000 | 4,065 | -1.57% | 26,900 | 527億3625万 | -1.69% |
| 11/04 | 4,100 | 4,200 | 4,080 | 4,130 | +0.73% | 22,500 | 535億7951万 | -0.19% |
| 10/31 | （IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 4,120 | 4,120 | 4,020 | 4,100 | +0.24% | 24,700 | 531億9031万 | -1.06% |
| 10/30 | 4,090 | 4,130 | 4,065 | 4,090 | 0% | 18,800 | 530億6058万 | -1.45% |
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。
