| 2026 |
| 07/31 | 1,384 | 1,433 | 1,381 | 1,414 | -1.53% | 257,100 | 995億6664万 | -2.42% |
| 07/30 | 1,420 | 1,437 | 1,412 | 1,436 | +0.28% | 145,600 | 1011億1576万 | -1.1% |
| 07/29 | 1,421 | 1,446 | 1,402 | 1,432 | +1.34% | 174,600 | 1008億3410万 | -1.51% |
| 07/28 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 07/28 | 1,460 | 1,478 | 1,413 | 1,413 | -4.59% | 316,800 | 994億9622万 | -2.82% |
| 07/27 | （IR情報）16:30 自己株式取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 07/27 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/27 | 1,419 | 1,497 | 1,417 | 1,481 | +4.52% | 195,300 | 1042億8443万 | +1.72% |
| 07/24 | 1,422 | 1,426 | 1,397 | 1,417 | -1.32% | 111,400 | 997億7788万 | -2.61% |
| 07/23 | 1,468 | 1,470 | 1,429 | 1,436 | -1.78% | 62,400 | 1011億1576万 | -1.44% |
| 07/22 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/22 | 1,451 | 1,465 | 1,443 | 1,462 | +1.18% | 70,000 | 1029億4655万 | +0.27% |
| 07/21 | 1,455 | 1,458 | 1,440 | 1,445 | +0.21% | 59,800 | 1017億4950万 | -0.82% |
| 07/17 | 1,458 | 1,469 | 1,425 | 1,442 | -1.37% | 65,200 | 1015億3825万 | -1.03% |
| 07/16 | 1,470 | 1,474 | 1,451 | 1,462 | -0.48% | 63,900 | 1029億4655万 | +0.34% |
| 07/15 | 1,453 | 1,475 | 1,453 | 1,469 | +1.8% | 58,400 | 1034億3945万 | +0.96% |
| 07/14 | 1,449 | 1,456 | 1,443 | 1,443 | +0.49% | 52,500 | 1016億867万 | -0.69% |
| 07/13 | 1,459 | 1,462 | 1,434 | 1,436 | -1.03% | 58,800 | 1011億1576万 | -1.1% |
| 07/10 | 1,457 | 1,459 | 1,440 | 1,451 | +0.97% | 52,100 | 1021億7199万 | +0.07% |
| 07/09 | 1,450 | 1,458 | 1,437 | 1,437 | -0.62% | 47,600 | 1011億8618万 | -0.76% |
| 07/08 | 1,445 | 1,451 | 1,436 | 1,446 | +0.42% | 52,400 | 1018億1991万 | 0% |
| 07/07 | 1,455 | 1,471 | 1,440 | 1,440 | -0.21% | 47,900 | 1013億9742万 | -0.28% |
| 07/06 | 1,452 | 1,458 | 1,440 | 1,443 | -0.69% | 53,100 | 1016億867万 | +0.14% |
| 07/03 | 1,455 | 1,469 | 1,447 | 1,453 | 0% | 65,000 | 1023億1282万 | +0.97% |
| 07/02 | 1,463 | 1,473 | 1,445 | 1,453 | +0.07% | 72,500 | 1023億1282万 | +1.18% |
| 07/01 | 1,490 | 1,498 | 1,445 | 1,452 | -1.76% | 76,900 | 1022億4240万 | +1.04% |
| 06/30 | 1,510 | 1,510 | 1,467 | 1,478 | -1.2% | 97,800 | 1040億7319万 | +2.92% |
| 06/29 | 1,497 | 1,500 | 1,476 | 1,496 | +0.74% | 104,500 | 1053億4066万 | +4.4% |
| 06/26 | 1,498 | 1,514 | 1,477 | 1,485 | -0.87% | 71,400 | 1045億6609万 | +3.92% |
| 06/25 | 1,500 | 1,517 | 1,488 | 1,498 | +1.7% | 193,500 | 1054億8149万 | +5.12% |
| 06/24 | 1,440 | 1,479 | 1,440 | 1,473 | +2.36% | 87,500 | 1037億2111万 | +3.59% |
| 06/23 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/23 | 1,456 | 1,460 | 1,439 | 1,439 | -1.3% | 85,400 | 1013億2701万 | +1.34% |
| 06/22 | 1,453 | 1,471 | 1,453 | 1,458 | -0.61% | 50,700 | 1026億6489万 | +2.75% |
| 06/19 | 1,485 | 1,485 | 1,457 | 1,467 | +0.07% | 77,600 | 1032億9862万 | +3.46% |
| 06/18 | 1,439 | 1,474 | 1,439 | 1,466 | +1.1% | 48,200 | 1032億2821万 | +3.39% |
| 06/17 | 1,464 | 1,464 | 1,447 | 1,450 | 0% | 49,100 | 1021億157万 | +2.26% |
| 06/16 | 1,450 | 1,452 | 1,435 | 1,450 | +0.49% | 63,900 | 1021億157万 | +2.26% |
| 06/15 | 1,452 | 1,465 | 1,443 | 1,443 | +0.21% | 61,000 | 1016億867万 | +1.76% |
| 06/12 | 1,432 | 1,452 | 1,418 | 1,440 | +1.34% | 157,200 | 1013億9742万 | +1.48% |
| 06/11 | 1,427 | 1,427 | 1,395 | 1,421 | +0.14% | 75,000 | 1000億5954万 | +0.14% |
| 06/10 | 1,400 | 1,419 | 1,386 | 1,419 | +0.64% | 85,800 | 999億1871万 | -0.14% |
| 06/09 | 1,403 | 1,426 | 1,403 | 1,410 | +1.15% | 133,700 | 992億8498万 | -0.77% |
| 06/08 | 1,384 | 1,410 | 1,378 | 1,394 | -0.29% | 132,700 | 981億5834万 | -1.9% |
| 06/05 | 1,375 | 1,413 | 1,370 | 1,398 | +1.67% | 100,600 | 984億4000万 | -1.69% |
| 06/04 | 1,399 | 1,406 | 1,367 | 1,375 | -2.14% | 151,200 | 968億2046万 | -3.37% |
| 06/03 | 1,371 | 1,409 | 1,369 | 1,405 | +3.01% | 85,500 | 989億3290万 | -1.13% |
| 06/02 | 1,363 | 1,375 | 1,351 | 1,364 | -1.94% | 107,700 | 960億4589万 | -3.94% |
| 06/01 | 1,384 | 1,395 | 1,360 | 1,391 | +1.16% | 181,200 | 979億4709万 | -2.04% |
| 05/29 | 1,457 | 1,457 | 1,375 | 1,375 | -6.27% | 315,600 | 968億2046万 | -3.1% |
| 05/28 | 1,440 | 1,487 | 1,440 | 1,467 | +2.09% | 186,300 | 1032億9862万 | +3.38% |
| 05/27 | 1,405 | 1,439 | 1,398 | 1,437 | +2.13% | 111,100 | 1011億8618万 | +1.55% |
| 05/26 | 1,379 | 1,412 | 1,379 | 1,407 | +0.93% | 80,200 | 990億7373万 | -0.35% |
| 05/25 | 1,401 | 1,407 | 1,388 | 1,394 | -0.07% | 75,700 | 981億5834万 | -1.2% |
| 05/22 | 1,418 | 1,423 | 1,389 | 1,395 | -1.69% | 60,200 | 982億2875万 | -1.06% |
| 05/21 | 1,419 | 1,442 | 1,419 | 1,419 | +0.28% | 51,900 | 999億1871万 | +0.64% |
| 05/20 | （IR情報）17:30 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 |
| 05/20 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 05/20 | 1,409 | 1,417 | 1,385 | 1,415 | -0.56% | 84,900 | 996億3705万 | +0.5% |
| 05/19 | 1,450 | 1,454 | 1,418 | 1,423 | -0.56% | 82,300 | 1002億37万 | +1.21% |
| 05/18 | 1,468 | 1,468 | 1,424 | 1,431 | -2.52% | 105,900 | 1007億6369万 | +1.85% |
| 05/15 | 1,478 | 1,488 | 1,455 | 1,468 | +0.14% | 137,000 | 1033億6904万 | +4.56% |
| 05/14 | 1,458 | 1,477 | 1,440 | 1,466 | +0.76% | 104,300 | 1032億2821万 | +4.64% |
| 05/13 | 1,462 | 1,464 | 1,450 | 1,455 | +0.48% | 115,000 | 1024億5365万 | +4.08% |
| 05/12 | 1,463 | 1,470 | 1,448 | 1,448 | -0.41% | 81,800 | 1019億6074万 | +3.8% |
| 05/11 | 1,450 | 1,470 | 1,450 | 1,454 | +0.28% | 93,400 | 1023億8323万 | +4.38% |
| 05/08 | 1,445 | 1,460 | 1,431 | 1,450 | -0.21% | 144,600 | 1021億157万 | +4.32% |
| 05/07 | 1,431 | 1,466 | 1,427 | 1,453 | +2.25% | 120,400 | 1023億1282万 | +4.76% |
| 05/01 | 1,418 | 1,430 | 1,410 | 1,421 | -0.14% | 79,500 | 1000億5954万 | +2.67% |
| 04/30 | 1,423 | 1,438 | 1,407 | 1,423 | -0.28% | 204,300 | 1002億37万 | +2.97% |
| 04/28 | 1,401 | 1,427 | 1,378 | 1,427 | +1.78% | 124,700 | 1004億8203万 | +3.33% |
| 04/27 | 1,364 | 1,415 | 1,362 | 1,402 | +4.16% | 176,200 | 987億2166万 | +1.74% |
| 04/24 | （IR情報）11:30 2026年3月期決算短信〔連結・日本基準〕 |
| 04/24 | 1,354 | 1,359 | 1,307 | 1,346 | -1.03% | 281,900 | 947億7842万 | -2.11% |
| 04/23 | 1,362 | 1,363 | 1,345 | 1,360 | -0.58% | 180,200 | 957億6423万 | -1.16% |
| 04/22 | 1,371 | 1,375 | 1,350 | 1,368 | -0.15% | 125,500 | 963億2755万 | -0.73% |
| 04/21 | （IR情報）17:50 (訂正)「監査等委員である取締役候補者に関するお知らせ」の一部訂正について |
| 04/21 | （IR情報）17:00 監査等委員である取締役候補者に関するお知らせ |
| 04/21 | 1,369 | 1,383 | 1,365 | 1,370 | +0.07% | 132,200 | 964億6838万 | -0.58% |
| 04/20 | 1,379 | 1,380 | 1,364 | 1,369 | 0% | 102,900 | 963億9797万 | -0.65% |
| 04/17 | 1,376 | 1,382 | 1,369 | 1,369 | -0.44% | 70,200 | 963億9797万 | -0.65% |
| 04/16 | 1,380 | 1,396 | 1,374 | 1,375 | -0.07% | 101,700 | 968億2046万 | -0.22% |
| 04/15 | 1,379 | 1,399 | 1,375 | 1,376 | +0.07% | 66,500 | 968億9087万 | -0.22% |
| 04/14 | 1,375 | 1,390 | 1,364 | 1,375 | -0.43% | 72,600 | 968億2046万 | -0.29% |
| 04/13 | 1,375 | 1,387 | 1,371 | 1,381 | +1.32% | 74,200 | 972億4294万 | +0.15% |
| 04/10 | 1,388 | 1,394 | 1,362 | 1,363 | -1.52% | 99,000 | 959億7548万 | -1.16% |
| 04/09 | 1,391 | 1,406 | 1,382 | 1,384 | -1.07% | 145,800 | 974億5419万 | +0.22% |
| 04/08 | 1,425 | 1,425 | 1,396 | 1,399 | +0.21% | 115,000 | 985億1041万 | +1.3% |
| 04/07 | 1,389 | 1,403 | 1,386 | 1,396 | +0.5% | 58,300 | 982億9917万 | +1.16% |
| 04/06 | 1,391 | 1,395 | 1,382 | 1,389 | +0.14% | 57,600 | 978億626万 | +0.65% |
| 04/03 | 1,383 | 1,400 | 1,381 | 1,387 | -0.07% | 44,700 | 976億6543万 | +0.51% |
| 04/02 | 1,412 | 1,425 | 1,379 | 1,388 | -1.7% | 94,800 | 977億3585万 | +0.65% |
| 04/01 | 1,394 | 1,412 | 1,391 | 1,412 | +3.07% | 85,700 | 994億2581万 | +2.47% |
| 03/31 | 1,375 | 1,380 | 1,362 | 1,370 | +0.22% | 130,600 | 964億6838万 | -0.44% |
| 03/30 | 1,339 | 1,368 | 1,325 | 1,367 | -0.87% | 164,100 | 962億5714万 | -0.58% |
| 03/27 | 1,379 | 1,386 | 1,374 | 1,379 | +0.29% | 150,600 | 971億211万 | +0.22% |
| 03/26 | 1,384 | 1,387 | 1,369 | 1,375 | -0.79% | 145,500 | 968億2046万 | -0.15% |
| 03/25 | 1,404 | 1,404 | 1,382 | 1,386 | +1.54% | 87,100 | 975億9502万 | +0.58% |
| 03/24 | 1,359 | 1,369 | 1,350 | 1,365 | +2.63% | 73,900 | 961億1631万 | -1.02% |
| 03/23 | 1,354 | 1,371 | 1,324 | 1,330 | -3.27% | 148,300 | 936億5179万 | -3.69% |
| 03/19 | 1,384 | 1,384 | 1,368 | 1,375 | -1.5% | 126,600 | 968億2046万 | -0.72% |
| 03/18 | 1,375 | 1,396 | 1,375 | 1,396 | +1.6% | 67,600 | 982億9917万 | +0.79% |
| 03/17 | 1,366 | 1,378 | 1,366 | 1,374 | +0.59% | 60,600 | 967億5004万 | -0.65% |
| 03/16 | 1,371 | 1,381 | 1,366 | 1,366 | -0.29% | 78,000 | 961億8672万 | -1.23% |
| 03/13 | 1,360 | 1,381 | 1,359 | 1,370 | +0.07% | 142,300 | 964億6838万 | -0.87% |
| 03/12 | （自社株買い）取締役会(2026年2月17日)での決議状況(取得期間2026年2月18日～2026年2月18日) |
| 03/12 | 1,390 | 1,390 | 1,362 | 1,369 | -1.93% | 136,200 | 963億9797万 | -0.87% |
| 03/11 | 1,400 | 1,411 | 1,393 | 1,396 | +0.72% | 56,900 | 982億9917万 | +1.23% |
| 03/10 | 1,393 | 1,396 | 1,378 | 1,386 | +1.09% | 76,500 | 975億9502万 | +0.8% |
| 03/09 | 1,332 | 1,372 | 1,329 | 1,371 | -1.08% | 181,500 | 965億3880万 | 0% |
| 03/06 | 1,410 | 1,416 | 1,382 | 1,386 | -1.7% | 118,900 | 975億9502万 | +1.24% |
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。
