| 2026 |
| 04/02 | 2,372 | 2,400 | 2,309 | 2,309 | -2.66% | 112,800 | 775億9146万 | -6.44% |
| 04/01 | 2,343 | 2,376 | 2,325 | 2,372 | +4.63% | 163,100 | 797億850万 | -4.43% |
| 03/31 | 2,272 | 2,319 | 2,250 | 2,267 | -2.37% | 273,800 | 761億8009万 | -9.07% |
| 03/30 | 2,263 | 2,322 | 2,261 | 2,322 | -4.33% | 294,300 | 780億2831万 | -7.27% |
| 03/27 | 2,387 | 2,437 | 2,358 | 2,427 | +0.08% | 215,600 | 815億5672万 | -3.35% |
| 03/26 | 2,469 | 2,469 | 2,397 | 2,425 | -1.3% | 108,200 | 814億8951万 | -3.46% |
| 03/25 | 2,441 | 2,469 | 2,434 | 2,457 | +2.46% | 155,800 | 825億6484万 | -2.11% |
| 03/24 | 2,428 | 2,444 | 2,371 | 2,398 | +2.3% | 206,600 | 805億8220万 | -4.35% |
| 03/23 | 2,375 | 2,375 | 2,295 | 2,344 | -3.34% | 372,600 | 787億6759万 | -6.35% |
| 03/19 | 2,509 | 2,512 | 2,419 | 2,425 | -6.52% | 385,100 | 814億8951万 | -3.08% |
| 03/18 | 2,526 | 2,594 | 2,515 | 2,594 | +4.68% | 188,400 | 871億6857万 | +3.97% |
| 03/17 | 2,516 | 2,545 | 2,460 | 2,478 | +0.49% | 177,600 | 832億7052万 | -0.08% |
| 03/16 | 2,453 | 2,484 | 2,408 | 2,466 | +0.53% | 167,500 | 828億6727万 | 0% |
| 03/16 | （空売り報告）Barclays Bank PLC 263,800株（0.78%）+0.1% |
| 03/13 | 2,443 | 2,481 | 2,419 | 2,453 | -0.08% | 195,400 | 824億3042万 | +0.45% |
| 03/13 | （空売り報告）Barclays Bank PLC 228,800株（0.68%）再IN |
| 03/12 | 2,521 | 2,546 | 2,452 | 2,455 | -3.23% | 251,300 | 824億9763万 | +1.53% |
| 03/11 | 2,532 | 2,576 | 2,521 | 2,537 | +2.22% | 175,300 | 852億5315万 | +5.97% |
| 03/10 | 2,450 | 2,505 | 2,431 | 2,482 | +3.94% | 242,100 | 834億493万 | +4.99% |
| 03/09 | 2,406 | 2,439 | 2,334 | 2,388 | -5.72% | 465,400 | 802億4617万 | +2.23% |
| 03/06 | 2,533 | 2,569 | 2,488 | 2,533 | -1.94% | 278,400 | 851億1873万 | +9.61% |
| 03/05 | 2,560 | 2,629 | 2,543 | 2,583 | +4.87% | 263,600 | 867億9893万 | +13.24% |
| 03/04 | 2,501 | 2,588 | 2,439 | 2,463 | -5.05% | 527,000 | 827億6646万 | +9.47% |
| 03/03 | 2,630 | 2,695 | 2,592 | 2,594 | -2.26% | 300,300 | 871億6857万 | +16.69% |
| 03/02 | 2,600 | 2,680 | 2,565 | 2,654 | +0.34% | 291,100 | 891億8481万 | +21.08% |
| 02/27 | 2,585 | 2,655 | 2,555 | 2,645 | +0.38% | 280,100 | 888億8237万 | +22.51% |
| 02/26 | 2,685 | 2,691 | 2,618 | 2,635 | -0.94% | 332,900 | 885億4633万 | +24% |
| 02/25 | 2,651 | 2,715 | 2,609 | 2,660 | +0.76% | 474,100 | 893億8643万 | +27.21% |
| 02/24 | 2,579 | 2,668 | 2,565 | 2,640 | +3.53% | 487,100 | 887億1435万 | +28.34% |
| 02/20 | 2,493 | 2,561 | 2,471 | 2,550 | +2.41% | 418,000 | 856億9000万 | +26.05% |
| 02/19 | 2,448 | 2,500 | 2,441 | 2,490 | +2.01% | 200,500 | 836億7377万 | +24.94% |
| 02/18 | 2,411 | 2,473 | 2,407 | 2,441 | +2.35% | 217,200 | 820億2717万 | +24.29% |
| 02/17 | 2,373 | 2,396 | 2,347 | 2,385 | +0.59% | 199,800 | 801億4535万 | +23.19% |
| 02/16 | 2,325 | 2,425 | 2,309 | 2,371 | +2.95% | 407,400 | 796億7490万 | +24.07% |
| 02/13 | 2,315 | 2,325 | 2,265 | 2,303 | -0.69% | 249,900 | 773億8983万 | +22.18% |
| 02/12 | 2,258 | 2,325 | 2,248 | 2,319 | +2.7% | 320,400 | 779億2749万 | +24.48% |
| 02/10 | 2,215 | 2,280 | 2,210 | 2,258 | +1.71% | 282,900 | 758億7766万 | +22.78% |
| 02/09 | 2,229 | 2,241 | 2,140 | 2,220 | +4.27% | 535,300 | 746億71万 | +22.18% |
| 02/06 | 2,062 | 2,129 | 2,006 | 2,129 | +14.96% | 1,050,900 | 715億4275万 | +18.48% |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）16:00 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/05 | （IR情報）16:00 海外子会社の設立、既存子会社(孫会社)の増資及び特定子会社の異動に関するお知らせ |
| 02/05 | 1,879 | 1,879 | 1,850 | 1,852 | -0.8% | 196,500 | 622億3446万 | +3.99% |
| 02/04 | 1,845 | 1,882 | 1,836 | 1,867 | +1.19% | 218,000 | 627億3852万 | +5.18% |
| 02/03 | 1,811 | 1,845 | 1,808 | 1,845 | +2.84% | 200,100 | 619億9923万 | +4.3% |
| 02/02 | 1,798 | 1,830 | 1,787 | 1,794 | +0.5% | 266,500 | 602億8543万 | +1.76% |
| 01/30 | 1,771 | 1,791 | 1,761 | 1,785 | +0.79% | 95,900 | 599億8300万 | +1.42% |
| 01/29 | 1,775 | 1,781 | 1,753 | 1,771 | -0.17% | 123,800 | 595億1254万 | +0.8% |
| 01/28 | 1,790 | 1,792 | 1,773 | 1,774 | -1.83% | 121,300 | 596億1336万 | +1.14% |
| 01/27 | 1,785 | 1,808 | 1,775 | 1,807 | +0.95% | 130,700 | 607億2229万 | +3.2% |
| 01/26 | 1,810 | 1,814 | 1,784 | 1,790 | -1.86% | 137,500 | 601億5102万 | +2.52% |
| 01/23 | 1,823 | 1,831 | 1,814 | 1,824 | -0.22% | 86,600 | 612億9355万 | +4.71% |
| 01/22 | 1,789 | 1,832 | 1,789 | 1,828 | +2.7% | 142,600 | 614億2797万 | +5.18% |
| 01/21 | 1,770 | 1,784 | 1,756 | 1,780 | -0.56% | 109,400 | 598億1498万 | +2.71% |
| 01/20 | 1,810 | 1,810 | 1,780 | 1,790 | -0.72% | 143,700 | 601億5102万 | +3.53% |
| 01/19 | 1,800 | 1,808 | 1,776 | 1,803 | 0% | 153,200 | 605億8787万 | +4.52% |
| 01/16 | 1,789 | 1,803 | 1,771 | 1,803 | +0.78% | 158,800 | 605億8787万 | +4.76% |
| 01/15 | 1,760 | 1,790 | 1,760 | 1,789 | +1.3% | 137,200 | 601億1742万 | +4.19% |
| 01/14 | 1,758 | 1,774 | 1,755 | 1,766 | +0.74% | 130,100 | 593億4452万 | +3.15% |
| 01/13 | 1,761 | 1,762 | 1,736 | 1,753 | +0.46% | 185,500 | 589億767万 | +2.63% |
| 01/09 | 1,736 | 1,750 | 1,736 | 1,745 | +0.69% | 130,600 | 586億3884万 | +2.41% |
| 01/08 | 1,745 | 1,748 | 1,728 | 1,733 | -0.35% | 120,700 | 582億3560万 | +1.88% |
| 01/07 | 1,722 | 1,752 | 1,718 | 1,739 | +0.93% | 199,700 | 584億3722万 | +2.41% |
| 01/06 | 1,725 | 1,728 | 1,717 | 1,723 | +0.41% | 119,100 | 578億9956万 | +1.53% |
| 01/05 | 1,725 | 1,732 | 1,712 | 1,716 | -0.41% | 150,500 | 576億6433万 | +1.24% |
| 2025 |
| 12/30 | 1,726 | 1,733 | 1,715 | 1,723 | -0.17% | 107,100 | 578億9956万 | +1.83% |
| 12/29 | 1,721 | 1,728 | 1,710 | 1,726 | +0.94% | 141,300 | 580億37万 | +2.25% |
| 12/26 | 1,710 | 1,714 | 1,699 | 1,710 | +0.23% | 89,400 | 574億6271万 | +1.54% |
| 12/25 | 1,719 | 1,719 | 1,701 | 1,706 | +0.18% | 60,600 | 573億2829万 | +1.55% |
| 12/24 | 1,719 | 1,724 | 1,700 | 1,703 | -1.28% | 122,100 | 572億2748万 | +1.67% |
| 12/23 | 1,710 | 1,725 | 1,703 | 1,725 | +1.05% | 110,400 | 579億6676万 | +3.29% |
| 12/22 | 1,700 | 1,713 | 1,694 | 1,707 | +0.65% | 134,600 | 573億6189万 | +2.46% |
| 12/19 | 1,691 | 1,698 | 1,683 | 1,696 | +0.71% | 112,200 | 569億9225万 | +1.98% |
| 12/18 | 1,686 | 1,691 | 1,675 | 1,684 | +0.06% | 65,300 | 565億8900万 | +1.51% |
| 12/17 | 1,692 | 1,694 | 1,675 | 1,683 | -0.53% | 94,700 | 565億5540万 | +1.63% |
| 12/16 | 1,710 | 1,712 | 1,679 | 1,692 | -1.69% | 134,200 | 568億5783万 | +2.48% |
| 12/15 | 1,699 | 1,721 | 1,684 | 1,721 | +1.29% | 108,000 | 578億3235万 | +4.56% |
| 12/12 | 1,695 | 1,699 | 1,687 | 1,699 | +1.13% | 85,500 | 570億9306万 | +3.6% |
| 12/11 | 1,720 | 1,723 | 1,674 | 1,680 | -1.75% | 134,100 | 564億5459万 | +2.63% |
| 12/10 | 1,700 | 1,713 | 1,697 | 1,710 | +1.18% | 135,000 | 574億6271万 | +4.65% |
| 12/09 | 1,698 | 1,698 | 1,684 | 1,690 | -0.53% | 78,700 | 567億9063万 | +3.68% |
| 12/08 | 1,669 | 1,699 | 1,669 | 1,699 | +2.1% | 114,600 | 570億9306万 | +4.43% |
| 12/05 | 1,670 | 1,671 | 1,656 | 1,664 | -0.18% | 125,000 | 559億1692万 | +2.46% |
| 12/04 | 1,660 | 1,670 | 1,659 | 1,667 | +0.36% | 89,400 | 560億1774万 | +2.84% |
| 12/03 | 1,655 | 1,667 | 1,651 | 1,661 | +0.3% | 89,000 | 558億1611万 | +2.59% |
| 12/02 | 1,683 | 1,683 | 1,656 | 1,656 | -1.02% | 83,800 | 556億4809万 | +2.22% |
| 12/01 | 1,702 | 1,702 | 1,670 | 1,673 | -1.65% | 118,600 | 562億1936万 | +3.27% |
| 11/28 | 1,670 | 1,704 | 1,670 | 1,701 | +1.61% | 221,900 | 571億6027万 | +5.13% |
| 11/27 | 1,652 | 1,674 | 1,647 | 1,674 | +1.89% | 155,800 | 562億5296万 | +3.65% |
| 11/26 | 1,640 | 1,654 | 1,637 | 1,643 | +0.55% | 125,500 | 552億1124万 | +1.86% |
| 11/25 | 1,617 | 1,634 | 1,613 | 1,634 | +1.49% | 137,000 | 549億881万 | +1.36% |
| 11/21 | 1,610 | 1,613 | 1,593 | 1,610 | -0.31% | 128,700 | 541億231万 | -0.12% |
| 11/20 | 1,600 | 1,618 | 1,593 | 1,615 | +2.15% | 126,500 | 542億7033万 | +0.25% |
| 11/19 | 1,591 | 1,594 | 1,572 | 1,581 | -0.75% | 96,400 | 531億2780万 | -1.8% |
| 11/18 | 1,608 | 1,611 | 1,581 | 1,593 | -1.55% | 152,100 | 535億3105万 | -1.06% |
| 11/17 | 1,616 | 1,625 | 1,608 | 1,618 | -0.31% | 113,900 | 543億7114万 | +0.56% |
| 11/14 | 1,598 | 1,625 | 1,594 | 1,623 | +1.25% | 151,400 | 545億3916万 | +0.87% |
| 11/13 | 1,600 | 1,609 | 1,596 | 1,603 | +0.31% | 137,800 | 538億6709万 | -0.37% |
| 11/12 | 1,573 | 1,598 | 1,573 | 1,598 | +1.33% | 149,400 | 536億9907万 | -0.81% |
| 11/11 | 1,566 | 1,577 | 1,547 | 1,577 | +0.32% | 145,700 | 529億9338万 | -2.11% |
| 11/10 | 1,580 | 1,585 | 1,564 | 1,572 | +0.13% | 148,100 | 528億2536万 | -2.42% |
| 11/07 | 1,560 | 1,570 | 1,522 | 1,570 | -2.36% | 437,300 | 527億5816万 | -2.55% |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/06 | 1,610 | 1,625 | 1,602 | 1,608 | +0.31% | 159,200 | 540億3510万 | -0.19% |
| 11/05 | 1,607 | 1,611 | 1,563 | 1,603 | -0.74% | 176,900 | 538億6709万 | -0.5% |
| 11/04 | 1,605 | 1,634 | 1,596 | 1,615 | -0.8% | 126,500 | 542億7033万 | +0.12% |
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。
