| 2026 |
| 06/23 | 4,513 | 4,513 | 4,237 | 4,238 | -3.09% | 709,700 | 4397億6938万 | +3.49% |
| 06/22 | 4,162 | 4,409 | 4,151 | 4,373 | +5.6% | 764,200 | 4537億7808万 | +7.02% |
| 06/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 4,107 | 4,245 | 4,101 | 4,141 | +0.53% | 692,800 | 4297億387万 | +1.69% |
| 06/18 | 4,113 | 4,154 | 4,073 | 4,119 | +0.98% | 391,300 | 4274億2097万 | +1.18% |
| 06/17 | 4,052 | 4,094 | 4,015 | 4,079 | +0.74% | 313,900 | 4232億7025万 | -0.24% |
| 06/16 | 4,081 | 4,100 | 4,019 | 4,049 | -1.84% | 549,200 | 4201億5720万 | -1.03% |
| 06/15 | 4,100 | 4,164 | 4,074 | 4,125 | +4.17% | 313,800 | 4280億4358万 | +0.86% |
| 06/12 | （IR情報）13:00 自己株式の消却予定日の決定に関するお知らせ |
| 06/12 | 3,944 | 4,010 | 3,897 | 3,960 | +2.75% | 434,900 | 4109億2184万 | -3.06% |
| 06/11 | 3,793 | 3,854 | 3,730 | 3,854 | +0.55% | 368,800 | 3999億2241万 | -5.63% |
| 06/10 | 3,920 | 3,920 | 3,794 | 3,833 | -2.34% | 372,200 | 3977億4328万 | -6.19% |
| 06/09 | 3,970 | 3,986 | 3,856 | 3,925 | -0.61% | 354,300 | 4072億8995万 | -3.99% |
| 06/08 | 3,803 | 3,951 | 3,801 | 3,949 | -1.59% | 597,700 | 4097億8039万 | -3.4% |
| 06/05 | 4,030 | 4,046 | 3,970 | 4,013 | 0% | 299,000 | 4164億2155万 | -1.76% |
| 06/04 | 4,085 | 4,094 | 3,989 | 4,013 | -3.21% | 375,600 | 4164億2155万 | -1.62% |
| 06/03 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/03 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 06/03 | 4,108 | 4,208 | 4,100 | 4,146 | +2.12% | 287,600 | 4302億2271万 | +1.84% |
| 06/02 | 4,095 | 4,110 | 4,004 | 4,060 | -1.72% | 393,400 | 4212億9865万 | +0.07% |
| 06/01 | 4,262 | 4,262 | 4,123 | 4,131 | -3.75% | 571,900 | 4286億6619万 | +2% |
| 05/29 | 4,304 | 4,351 | 4,236 | 4,292 | +1.27% | 635,000 | 4453億7286万 | +6.13% |
| 05/28 | 4,185 | 4,325 | 4,116 | 4,238 | +1.27% | 499,100 | 4397億6938万 | +5.14% |
| 05/27 | 4,289 | 4,314 | 4,182 | 4,185 | -1.85% | 304,300 | 4342億6967万 | +4.1% |
| 05/26 | 4,259 | 4,333 | 4,221 | 4,264 | +0.61% | 306,300 | 4424億6735万 | +6.23% |
| 05/25 | 4,142 | 4,259 | 4,141 | 4,238 | +2.74% | 356,000 | 4397億6938万 | +5.9% |
| 05/22 | 4,129 | 4,158 | 4,089 | 4,125 | +0.95% | 322,600 | 4280億4358万 | +3.33% |
| 05/21 | 4,010 | 4,132 | 4,000 | 4,086 | +3.71% | 488,000 | 4239億9662万 | +2.56% |
| 05/20 | 3,984 | 4,000 | 3,925 | 3,940 | -1.5% | 453,500 | 4088億4647万 | -0.96% |
| 05/19 | 4,044 | 4,066 | 3,952 | 4,000 | -0.89% | 564,400 | 4150億7256万 | +0.6% |
| 05/18 | 4,116 | 4,121 | 3,969 | 4,036 | -2.16% | 575,400 | 4188億822万 | +1.53% |
| 05/15 | 4,275 | 4,288 | 4,058 | 4,125 | -9.44% | 1,369,500 | 4280億4358万 | +4.06% |
| 05/14 | （IR情報）13:00 代表取締役および役員の異動に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期連結決算補足資料 |
| 05/14 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 4,180 | 4,613 | 4,066 | 4,555 | +10.21% | 2,150,100 | 4726億6388万 | +15.37% |
| 05/13 | 4,030 | 4,134 | 3,983 | 4,133 | +2.56% | 610,000 | 4288億7373万 | +5.57% |
| 05/12 | 4,023 | 4,092 | 3,996 | 4,030 | +1.08% | 537,100 | 4181億8561万 | +3.39% |
| 05/11 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 05/11 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 05/11 | 3,950 | 4,011 | 3,938 | 3,987 | +1.45% | 489,300 | 4137億2358万 | +2.57% |
| 05/08 | 3,928 | 3,979 | 3,832 | 3,930 | +0.05% | 555,500 | 4078億879万 | +1.5% |
| 05/07 | 3,900 | 3,977 | 3,851 | 3,928 | +1.66% | 696,700 | 4076億126万 | +1.76% |
| 05/01 | 3,871 | 3,904 | 3,839 | 3,864 | -1.63% | 446,000 | 4009億6010万 | +0.23% |
| 04/30 | 3,830 | 3,938 | 3,826 | 3,928 | +1.29% | 495,000 | 4076億126万 | +1.92% |
| 04/28 | 3,857 | 3,887 | 3,816 | 3,878 | +0.54% | 440,600 | 4024億1285万 | +0.7% |
| 04/27 | 3,782 | 3,882 | 3,762 | 3,857 | +1.15% | 344,100 | 4002億3372万 | +0.21% |
| 04/24 | 3,834 | 3,854 | 3,801 | 3,813 | +0.05% | 414,600 | 3956億6792万 | -0.88% |
| 04/23 | 3,856 | 3,864 | 3,772 | 3,811 | -1.85% | 429,700 | 3954億6038万 | -1.01% |
| 04/22 | 3,963 | 3,963 | 3,881 | 3,883 | -2.44% | 322,300 | 4029億3169万 | +0.52% |
| 04/21 | 3,998 | 4,032 | 3,980 | 3,980 | +0.43% | 199,500 | 4129億9720万 | +2.9% |
| 04/20 | 3,997 | 4,008 | 3,930 | 3,963 | -0.15% | 309,100 | 4112億3314万 | +2.38% |
| 04/17 | 4,016 | 4,016 | 3,935 | 3,969 | -1.17% | 276,700 | 4118億5575万 | +2.45% |
| 04/16 | 3,988 | 4,022 | 3,972 | 4,016 | +0.73% | 340,800 | 4167億3285万 | +3.61% |
| 04/15 | 3,969 | 4,034 | 3,968 | 3,987 | +0.48% | 388,300 | 4137億2358万 | +2.78% |
| 04/14 | 3,936 | 3,968 | 3,917 | 3,968 | +0.89% | 311,800 | 4117億5198万 | +2.14% |
| 04/13 | 3,933 | 3,950 | 3,898 | 3,933 | -0.03% | 364,100 | 4081億2010万 | +1.13% |
| 04/10 | 3,875 | 3,947 | 3,873 | 3,934 | +0.82% | 336,000 | 4082億2387万 | +0.69% |
| 04/09 | 3,953 | 3,980 | 3,881 | 3,902 | -1.64% | 404,400 | 4049億329万 | -0.56% |
| 04/08 | 3,920 | 3,975 | 3,875 | 3,967 | +5.39% | 403,100 | 4116億4821万 | +0.76% |
| 04/07 | 3,769 | 3,788 | 3,743 | 3,764 | +0.88% | 301,900 | 3905億8328万 | -4.97% |
| 04/06 | 3,726 | 3,770 | 3,721 | 3,731 | +0.13% | 206,100 | 3871億5893万 | -6.7% |
| 04/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 04/03 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 04/03 | 3,690 | 3,745 | 3,690 | 3,726 | +0.76% | 242,100 | 3866億4009万 | -7.82% |
| 04/02 | 3,800 | 3,832 | 3,698 | 3,698 | -1.75% | 300,600 | 3837億3458万 | -9.36% |
| 04/01 | 3,725 | 3,776 | 3,693 | 3,764 | +4.27% | 355,200 | 3905億8328万 | -8.6% |
| 03/31 | 3,550 | 3,655 | 3,535 | 3,610 | -0.28% | 477,700 | 3746億299万 | -13.03% |
| 03/30 | 3,564 | 3,642 | 3,558 | 3,620 | -5.21% | 602,100 | 3756億4067万 | -13.56% |
| 03/27 | 3,782 | 3,846 | 3,776 | 3,819 | -0.16% | 434,900 | 3962億9053万 | -9.59% |
| 03/26 | 3,885 | 3,885 | 3,783 | 3,825 | -0.93% | 513,400 | 3969億1314万 | -9.92% |
| 03/25 | 3,891 | 3,897 | 3,837 | 3,861 | +0.78% | 728,300 | 4006億4879万 | -9.51% |
| 03/24 | 3,868 | 3,897 | 3,780 | 3,831 | +0.87% | 660,000 | 3975億3575万 | -10.7% |
| 03/23 | （5%ルール）アセットマネジメントOneインターナショナル(Asse…（0%）アセットマネジメントOne（2.65%）みずほ銀行（3.63%） |
| 03/23 | 3,830 | 3,853 | 3,744 | 3,798 | -2.62% | 446,500 | 3941億1140万 | -11.98% |
| 03/19 | 4,010 | 4,016 | 3,889 | 3,900 | -5.27% | 634,300 | 4046億9575万 | -10.24% |
| 03/18 | 4,033 | 4,117 | 4,013 | 4,117 | +2.31% | 477,700 | 4272億1344万 | -5.75% |
| 03/17 | 4,045 | 4,094 | 3,995 | 4,024 | -0.47% | 319,600 | 4175億6300万 | -8.57% |
| 03/16 | 4,004 | 4,079 | 4,001 | 4,043 | -0.17% | 348,700 | 4195億3459万 | -8.9% |
| 03/13 | 3,967 | 4,066 | 3,950 | 4,050 | +0.82% | 413,700 | 4202億6097万 | -9.42% |
| 03/12 | 4,070 | 4,085 | 3,974 | 4,017 | -1.95% | 417,000 | 4168億3662万 | -10.83% |
| 03/11 | 4,189 | 4,255 | 4,082 | 4,097 | -0.53% | 810,500 | 4251億3807万 | -9.64% |
| 03/10 | 4,131 | 4,172 | 4,063 | 4,119 | +1.25% | 666,800 | 4274億2097万 | -9.53% |
| 03/09 | 4,046 | 4,142 | 3,970 | 4,068 | -7.27% | 603,400 | 4221億2880万 | -11.02% |
| 03/06 | 4,290 | 4,387 | 4,265 | 4,387 | +0.73% | 274,500 | 4552億3083万 | -4.44% |
| 03/05 | 4,386 | 4,473 | 4,310 | 4,355 | +2.57% | 366,600 | 4519億1025万 | -5.24% |
| 03/04 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/04 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 03/04 | 4,341 | 4,457 | 4,173 | 4,246 | -6.7% | 777,900 | 4405億9953万 | -7.84% |
| 03/03 | 4,679 | 4,723 | 4,531 | 4,551 | -3.66% | 475,300 | 4722億4881万 | -1.37% |
| 03/02 | 4,640 | 4,750 | 4,576 | 4,724 | -1.48% | 472,800 | 4902億70万 | +2.43% |
| 02/27 | 4,681 | 4,795 | 4,653 | 4,795 | +2.44% | 422,000 | 4975億6824万 | +4.19% |
| 02/26 | 4,700 | 4,742 | 4,640 | 4,681 | +0.47% | 460,500 | 4857億3867万 | +2.07% |
| 02/25 | 4,645 | 4,671 | 4,587 | 4,659 | +1.9% | 367,300 | 4834億5577万 | +1.86% |
| 02/24 | 4,563 | 4,628 | 4,481 | 4,572 | +0.66% | 436,300 | 4744億2794万 | +0.15% |
| 02/20 | 4,476 | 4,554 | 4,434 | 4,542 | +0.78% | 641,300 | 4713億1490万 | -0.42% |
| 02/19 | 4,442 | 4,565 | 4,402 | 4,507 | +3.09% | 645,400 | 4676億8301万 | -1.03% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 487,128株（0.46%）-0.04%義務消失 |
| 02/18 | 4,350 | 4,390 | 4,330 | 4,372 | +0.41% | 725,200 | 4536億7431万 | -3.83% |
| 02/17 | 4,401 | 4,467 | 4,305 | 4,354 | -1.76% | 745,700 | 4518億649万 | -4.12% |
| 02/16 | 4,461 | 4,531 | 4,410 | 4,432 | -0.61% | 425,800 | 4599億40万 | -2.12% |
| 02/13 | 4,539 | 4,570 | 4,459 | 4,459 | -1.91% | 531,200 | 4627億214万 | -1.17% |
| 02/12 | 4,483 | 4,572 | 4,450 | 4,546 | +1.43% | 889,800 | 4717億2997万 | +1.11% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 528,000株（0.5%）新規 |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期連結決算補足資料 |
| 02/10 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 5,024 | 5,104 | 4,311 | 4,482 | -9.53% | 1,572,000 | 4650億8881万 | +0.13% |
| 02/09 | 5,078 | 5,078 | 4,920 | 4,954 | +0.28% | 526,500 | 5140億6737万 | +11.23% |
| 02/06 | 4,850 | 4,960 | 4,820 | 4,940 | +1.73% | 369,700 | 5126億1462万 | +11.99% |
| 02/05 | 4,944 | 4,975 | 4,855 | 4,856 | -1.12% | 544,100 | 5038億9809万 | +11.12% |
| 02/04 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/04 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 02/04 | 4,789 | 4,943 | 4,751 | 4,911 | +3.41% | 518,100 | 5096億534万 | +13.39% |
| 02/03 | 4,631 | 4,749 | 4,609 | 4,749 | +3.99% | 348,800 | 4927億9490万 | +10.7% |
| 02/02 | 4,627 | 4,736 | 4,552 | 4,567 | -0.39% | 608,600 | 4739億910万 | +7.36% |
| 01/30 | 4,592 | 4,610 | 4,519 | 4,585 | +0.99% | 457,900 | 4757億7693万 | +8.44% |
| 01/29 | 4,571 | 4,604 | 4,517 | 4,540 | +0.31% | 443,400 | 4711億736万 | +8.12% |
| 01/28 | 4,549 | 4,617 | 4,496 | 4,526 | -2.01% | 434,100 | 4696億5461万 | +8.54% |
| 01/27 | 4,465 | 4,641 | 4,421 | 4,619 | +4.29% | 658,100 | 4793億504万 | +11.54% |
| 01/26 | 4,430 | 4,469 | 4,397 | 4,429 | -1.49% | 264,900 | 4595億8910万 | +7.81% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 218,083株（0.21%）-0.32%義務消失 |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 557,983株（0.53%）再IN |
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。
