| 2026 |
| 06/03 | 1,550 | 1,605 | 1,546 | 1,595 | +3.04% | 128,000 | 817億8333万 | -1.85% |
| 06/02 | 1,505 | 1,557 | 1,487 | 1,548 | +1.24% | 125,500 | 793億7342万 | -4.91% |
| 06/01 | 1,550 | 1,554 | 1,506 | 1,529 | -3.23% | 185,400 | 783億9920万 | -6.37% |
| 05/29 | 1,554 | 1,596 | 1,545 | 1,580 | +1.61% | 120,100 | 810億1421万 | -3.72% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 466,702株（0.91%）+0.3% |
| 05/28 | 1,550 | 1,571 | 1,526 | 1,555 | +0.13% | 119,300 | 797億3234万 | -5.53% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 316,502株（0.61%）+0.11% |
| 05/27 | 1,580 | 1,605 | 1,541 | 1,553 | -0.32% | 190,800 | 796億2979万 | -6.05% |
| 05/26 | 1,557 | 1,595 | 1,550 | 1,558 | -0.32% | 125,400 | 798億8617万 | -6.31% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 257,970株（0.5%）新規 |
| 05/25 | 1,580 | 1,621 | 1,562 | 1,563 | +0.06% | 147,000 | 801億4254万 | -6.58% |
| 05/22 | 1,581 | 1,588 | 1,528 | 1,562 | -0.26% | 128,000 | 800億9127万 | -7.08% |
| 05/21 | 1,599 | 1,599 | 1,566 | 1,566 | -0.63% | 78,600 | 802億9636万 | -7.28% |
| 05/20 | （IR情報）9:30 2026年3月期決算・経営概況説明会補足資料 |
| 05/20 | （IR情報）9:30 2026年3月期決算・経営概況説明会資料 |
| 05/20 | 1,625 | 1,625 | 1,568 | 1,576 | -3.9% | 81,100 | 808億911万 | -7.13% |
| 05/19 | 1,655 | 1,664 | 1,614 | 1,640 | -0.67% | 110,000 | 840億9070万 | -3.87% |
| 05/18 | 1,680 | 1,686 | 1,648 | 1,651 | -1.78% | 53,700 | 846億5472万 | -3.62% |
| 05/15 | 1,703 | 1,722 | 1,662 | 1,681 | -2.1% | 67,600 | 861億9297万 | -2.1% |
| 05/14 | 1,714 | 1,717 | 1,700 | 1,717 | +0.18% | 82,300 | 880億3886万 | -0.12% |
| 05/13 | 1,706 | 1,714 | 1,694 | 1,714 | +1% | 80,100 | 878億8504万 | -0.29% |
| 05/12 | 1,711 | 1,731 | 1,697 | 1,697 | +0.24% | 54,300 | 870億1337万 | -1.28% |
| 05/11 | 1,690 | 1,707 | 1,681 | 1,693 | +0.83% | 61,800 | 868億827万 | -1.63% |
| 05/08 | 1,660 | 1,687 | 1,645 | 1,679 | -1.06% | 178,000 | 860億9042万 | -2.38% |
| 05/07 | 1,681 | 1,705 | 1,645 | 1,697 | +2.11% | 106,600 | 870億1337万 | -1.34% |
| 05/01 | 1,662 | 1,687 | 1,640 | 1,662 | +0.12% | 123,000 | 852億1875万 | -3.43% |
| 04/30 | （IR情報）14:00 株式給付信託(従業員持株会処分型)の再導入に関するお知らせ |
| 04/30 | （IR情報）14:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 04/30 | （IR情報）14:00 取締役の異動のお知らせ |
| 04/30 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 04/30 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 1,636 | 1,781 | 1,626 | 1,660 | -0.95% | 346,200 | 851億1620万 | -3.71% |
| 04/28 | 1,650 | 1,676 | 1,639 | 1,676 | +2.57% | 98,300 | 859億3659万 | -2.9% |
| 04/27 | 1,648 | 1,654 | 1,624 | 1,634 | -0.67% | 82,000 | 837億8305万 | -5.33% |
| 04/24 | 1,677 | 1,677 | 1,637 | 1,645 | -0.9% | 91,500 | 843億4708万 | -4.75% |
| 04/23 | 1,661 | 1,670 | 1,638 | 1,660 | -0.66% | 102,600 | 851億1620万 | -3.99% |
| 04/22 | （5%ルール）SMBC日興証券（0.13%）三井住友DSアセットマネジメント（2.18%）三井住友銀行（2.51%） |
| 04/22 | 1,714 | 1,716 | 1,671 | 1,671 | -3.24% | 75,400 | 856億8022万 | -3.63% |
| 04/21 | 1,720 | 1,744 | 1,718 | 1,727 | +0.94% | 80,400 | 885億5161万 | -0.58% |
| 04/20 | 1,756 | 1,756 | 1,702 | 1,711 | -1.78% | 68,300 | 877億3121万 | -1.5% |
| 04/17 | 1,784 | 1,784 | 1,742 | 1,742 | -2.95% | 56,200 | 893億2073万 | +0.23% |
| 04/16 | 1,815 | 1,815 | 1,787 | 1,795 | -0.11% | 105,200 | 920億3830万 | +3.28% |
| 04/15 | 1,790 | 1,813 | 1,787 | 1,797 | +0.9% | 122,200 | 921億4085万 | +3.45% |
| 04/14 | 1,765 | 1,785 | 1,765 | 1,781 | +1.02% | 104,800 | 913億2045万 | +2.53% |
| 04/13 | 1,767 | 1,775 | 1,747 | 1,763 | -0.23% | 51,700 | 903億9750万 | +1.67% |
| 04/10 | 1,793 | 1,809 | 1,765 | 1,767 | -0.79% | 70,600 | 906億260万 | +1.84% |
| 04/09 | 1,815 | 1,820 | 1,776 | 1,781 | -1.87% | 104,100 | 913億2045万 | +2.59% |
| 04/08 | 1,815 | 1,818 | 1,789 | 1,815 | +3.66% | 105,200 | 930億6380万 | +4.67% |
| 04/07 | 1,750 | 1,768 | 1,740 | 1,751 | +0.29% | 59,800 | 897億8221万 | +1.04% |
| 04/06 | 1,730 | 1,752 | 1,723 | 1,746 | +1.33% | 56,300 | 895億2583万 | +0.46% |
| 04/03 | 1,714 | 1,730 | 1,712 | 1,723 | +0.82% | 36,700 | 883億4651万 | -1.03% |
| 04/02 | 1,752 | 1,770 | 1,701 | 1,709 | -2.45% | 75,300 | 876億2866万 | -2.06% |
| 04/01 | 1,713 | 1,752 | 1,704 | 1,752 | +5.42% | 87,500 | 898億3348万 | +0.17% |
| 03/31 | 1,652 | 1,690 | 1,649 | 1,662 | -0.89% | 109,800 | 852億1875万 | -5.03% |
| 03/30 | 1,636 | 1,679 | 1,628 | 1,677 | -2.84% | 207,800 | 859億8787万 | -4.28% |
| 03/27 | 1,708 | 1,733 | 1,696 | 1,726 | +0.47% | 207,900 | 885億34万 | -1.71% |
| 03/26 | 1,724 | 1,731 | 1,690 | 1,718 | -0.06% | 163,500 | 880億9014万 | -2.28% |
| 03/25 | 1,728 | 1,737 | 1,719 | 1,719 | +1.84% | 105,500 | 881億4141万 | -2.22% |
| 03/24 | 1,698 | 1,702 | 1,674 | 1,688 | +2.37% | 98,000 | 865億5189万 | -4.09% |
| 03/23 | 1,681 | 1,681 | 1,628 | 1,649 | -3.11% | 157,400 | 845億5217万 | -6.41% |
| 03/19 | 1,740 | 1,740 | 1,702 | 1,702 | -4.33% | 152,800 | 872億6974万 | -3.79% |
| 03/18 | 1,753 | 1,782 | 1,753 | 1,779 | +1.77% | 125,900 | 912億1790万 | +0.45% |
| 03/17 | 1,772 | 1,798 | 1,738 | 1,748 | +0.75% | 201,800 | 896億2838万 | -1.24% |
| 03/16 | 1,733 | 1,751 | 1,716 | 1,735 | +0.7% | 89,500 | 889億6181万 | -1.92% |
| 03/13 | 1,708 | 1,745 | 1,702 | 1,723 | -1.26% | 81,700 | 883億4651万 | -2.55% |
| 03/12 | 1,781 | 1,782 | 1,730 | 1,745 | -2.02% | 169,200 | 894億7456万 | -1.25% |
| 03/11 | 1,798 | 1,803 | 1,767 | 1,781 | +0.45% | 90,800 | 913億2045万 | +0.96% |
| 03/10 | 1,763 | 1,802 | 1,740 | 1,773 | +2.9% | 178,800 | 909億1025万 | +0.8% |
| 03/09 | 1,688 | 1,732 | 1,674 | 1,723 | -3.74% | 256,200 | 883億4651万 | -1.77% |
| 03/06 | 1,790 | 1,812 | 1,760 | 1,790 | -0.06% | 125,800 | 917億8192万 | +2.52% |
| 03/05 | 1,794 | 1,819 | 1,761 | 1,791 | +4.19% | 126,900 | 918億3320万 | +3.17% |
| 03/04 | 1,742 | 1,769 | 1,681 | 1,719 | -4.66% | 222,000 | 881億4141万 | -0.52% |
| 03/03 | 1,839 | 1,872 | 1,798 | 1,803 | -2.96% | 200,300 | 924億4850万 | +4.7% |
| 03/02 | 1,810 | 1,878 | 1,791 | 1,858 | +0.76% | 156,400 | 952億6861万 | +8.34% |
| 02/27 | 1,820 | 1,855 | 1,798 | 1,844 | +1.43% | 112,300 | 945億5076万 | +8.15% |
| 02/26 | 1,810 | 1,834 | 1,786 | 1,818 | +0.94% | 119,100 | 932億1762万 | +7.32% |
| 02/25 | 1,806 | 1,815 | 1,778 | 1,801 | +1.69% | 92,900 | 923億4595万 | +6.88% |
| 02/24 | （IR情報）14:00 執行役員の異動に関するお知らせ |
| 02/24 | 1,730 | 1,779 | 1,730 | 1,771 | +2.31% | 102,600 | 908億770万 | +5.61% |
| 02/20 | 1,755 | 1,756 | 1,727 | 1,731 | -2.15% | 71,400 | 887億5671万 | +3.65% |
| 02/19 | 1,758 | 1,780 | 1,748 | 1,769 | +0.28% | 67,000 | 907億515万 | +6.25% |
| 02/18 | 1,740 | 1,771 | 1,740 | 1,764 | +1.5% | 84,400 | 904億4878万 | +6.39% |
| 02/17 | 1,752 | 1,756 | 1,725 | 1,738 | -0.52% | 83,600 | 891億1563万 | +5.33% |
| 02/16 | 1,762 | 1,762 | 1,730 | 1,747 | -0.29% | 80,300 | 895億7711万 | +6.33% |
| 02/13 | 1,798 | 1,806 | 1,736 | 1,752 | -3.52% | 101,500 | 898億3348万 | +7.16% |
| 02/12 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月7日～2026年1月31日) |
| 02/12 | 1,764 | 1,821 | 1,741 | 1,816 | +3.65% | 131,800 | 931億1507万 | +11.62% |
| 02/10 | 1,761 | 1,768 | 1,751 | 1,752 | +0.34% | 85,700 | 898億3348万 | +8.42% |
| 02/09 | 1,798 | 1,798 | 1,746 | 1,746 | +0.92% | 110,500 | 895億2583万 | +8.65% |
| 02/06 | 1,724 | 1,739 | 1,705 | 1,730 | +0.93% | 109,200 | 887億544万 | +8.26% |
| 02/05 | 1,732 | 1,736 | 1,705 | 1,714 | +0.82% | 81,800 | 878億8504万 | +7.8% |
| 02/04 | 1,664 | 1,718 | 1,660 | 1,700 | +2.53% | 157,400 | 871億6719万 | +7.39% |
| 02/03 | 1,675 | 1,682 | 1,650 | 1,658 | +0.18% | 186,300 | 850億1365万 | +5.2% |
| 02/02 | 1,672 | 1,743 | 1,645 | 1,655 | -0.54% | 318,600 | 848億5982万 | +5.41% |
| 01/30 | （IR情報）14:00 2026年3月期通期業績予想及び期末配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）14:00 株主優待制度の導入(新設)に関するお知らせ |
| 01/30 | （IR情報）14:00 配当方針の変更(DOE指標導入)に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 1,494 | 1,679 | 1,491 | 1,664 | +9.19% | 444,500 | 853億2130万 | +6.26% |
| 01/29 | 1,524 | 1,536 | 1,500 | 1,524 | -0.65% | 112,600 | 781億4282万 | -2.31% |
| 01/28 | 1,557 | 1,557 | 1,529 | 1,534 | -3.28% | 73,200 | 786億5557万 | -1.73% |
| 01/27 | 1,562 | 1,586 | 1,550 | 1,586 | +0.89% | 75,600 | 813億2186万 | +1.73% |
| 01/26 | 1,595 | 1,598 | 1,572 | 1,572 | -3.2% | 97,300 | 806億401万 | +1.03% |
| 01/23 | 1,610 | 1,629 | 1,597 | 1,624 | +1.06% | 82,300 | 832億7030万 | +4.57% |
| 01/22 | 1,585 | 1,611 | 1,585 | 1,607 | +1.39% | 89,300 | 823億9863万 | +3.74% |
| 01/21 | 1,551 | 1,585 | 1,545 | 1,585 | +0.51% | 79,600 | 812億7059万 | +2.59% |
| 01/20 | 1,595 | 1,595 | 1,576 | 1,577 | -1.44% | 65,700 | 808億6039万 | +2.47% |
| 01/19 | （IR情報）14:00 取締役および執行役員の人事異動に関するお知らせ |
| 01/19 | 1,614 | 1,616 | 1,581 | 1,600 | -0.93% | 74,000 | 820億3971万 | +4.23% |
| 01/16 | 1,591 | 1,627 | 1,585 | 1,615 | +1% | 63,200 | 828億883万 | +5.62% |
| 01/15 | 1,580 | 1,611 | 1,580 | 1,599 | +0.5% | 88,000 | 819億8843万 | +5.06% |
| 01/14 | 1,572 | 1,597 | 1,572 | 1,591 | +1.34% | 70,000 | 815億7824万 | +5.02% |
| 01/13 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月7日～2026年1月31日) |
| 01/13 | 1,579 | 1,582 | 1,555 | 1,570 | +1.36% | 70,200 | 805億146万 | +4.04% |
| 01/09 | 1,561 | 1,575 | 1,546 | 1,549 | -0.51% | 75,200 | 794億2469万 | +3.06% |
| 01/08 | 1,543 | 1,587 | 1,538 | 1,557 | +0.13% | 93,700 | 798億3489万 | +3.87% |
| 01/07 | 1,547 | 1,575 | 1,537 | 1,555 | +0.45% | 75,100 | 797億3234万 | +4.08% |
| 01/06 | 1,525 | 1,555 | 1,521 | 1,548 | +2.79% | 76,800 | 793億7342万 | +3.82% |
| 01/05 | 1,540 | 1,542 | 1,500 | 1,506 | -1.89% | 94,100 | 772億1988万 | +1.28% |
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。
