| 2026 |
| 03/06 | 3,150 | 3,175 | 3,085 | 3,150 | -2.02% | 202,500 | 2032億4058万 | -4.05% |
| 03/05 | 3,195 | 3,290 | 3,180 | 3,215 | +6.11% | 494,600 | 2074億3443万 | -2.04% |
| 03/04 | 3,175 | 3,195 | 2,992 | 3,030 | -8.32% | 508,400 | 1954億9808万 | -7.71% |
| 03/03 | 3,415 | 3,470 | 3,300 | 3,305 | -4.34% | 300,800 | 2132億4131万 | +0.33% |
| 03/02 | 3,430 | 3,475 | 3,385 | 3,455 | -1.43% | 229,800 | 2229億1943万 | +4.82% |
| 02/27 | （IR情報）14:00 監査等委員会設置会社への移行に関するお知らせ |
| 02/27 | 3,360 | 3,515 | 3,360 | 3,505 | +4.32% | 372,700 | 2261億4547万 | +6.37% |
| 02/26 | 3,440 | 3,440 | 3,355 | 3,360 | -1.32% | 206,600 | 2167億8995万 | +2.16% |
| 02/25 | 3,350 | 3,405 | 3,310 | 3,405 | +1.95% | 253,700 | 2196億9339万 | +3.5% |
| 02/24 | 3,340 | 3,340 | 3,275 | 3,340 | +1.21% | 177,700 | 2154億9953万 | +1.64% |
| 02/20 | 3,380 | 3,380 | 3,250 | 3,300 | -3.23% | 334,400 | 2129億1870万 | +0.46% |
| 02/19 | 3,400 | 3,415 | 3,360 | 3,410 | +0.89% | 229,300 | 2200億1599万 | +3.77% |
| 02/18 | 3,350 | 3,400 | 3,345 | 3,380 | +2.42% | 282,600 | 2180億8037万 | +3.05% |
| 02/17 | 3,280 | 3,345 | 3,270 | 3,300 | +0.61% | 203,400 | 2129億1870万 | +0.76% |
| 02/16 | 3,280 | 3,325 | 3,255 | 3,280 | 0% | 358,600 | 2116億2828万 | +0.43% |
| 02/13 | 3,350 | 3,380 | 3,255 | 3,280 | -3.39% | 383,300 | 2116億2828万 | +0.68% |
| 02/12 | 3,360 | 3,445 | 3,355 | 3,395 | +0.74% | 312,100 | 2190億4818万 | +4.56% |
| 02/10 | 3,335 | 3,380 | 3,335 | 3,370 | +1.2% | 220,400 | 2174億3516万 | +4.24% |
| 02/09 | 3,350 | 3,375 | 3,300 | 3,330 | +0.76% | 270,900 | 2148億5433万 | +3.51% |
| 02/06 | 3,200 | 3,305 | 3,190 | 3,305 | +2.48% | 285,400 | 2132億4131万 | +3.25% |
| 02/05 | 3,290 | 3,315 | 3,210 | 3,225 | -0.92% | 278,600 | 2080億7964万 | +1.26% |
| 02/04 | 3,200 | 3,295 | 3,155 | 3,255 | +0.62% | 387,500 | 2100億1526万 | +2.58% |
| 02/03 | （IR情報）14:40 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）14:40 2026年3月期第3四半期決算補足資料 |
| 02/03 | （IR情報）14:40 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 02/03 | 3,150 | 3,260 | 3,100 | 3,235 | +6.07% | 834,800 | 2087億2485万 | +2.37% |
| 02/02 | 3,135 | 3,150 | 3,040 | 3,050 | -0.97% | 212,800 | 1967億8850万 | -3.14% |
| 01/30 | 3,125 | 3,130 | 3,050 | 3,080 | -0.96% | 169,200 | 1987億2412万 | -2.1% |
| 01/29 | 3,125 | 3,130 | 3,045 | 3,110 | -0.96% | 192,900 | 2006億5975万 | -0.99% |
| 01/28 | 3,215 | 3,215 | 3,130 | 3,140 | -3.09% | 192,600 | 2025億9537万 | +0.22% |
| 01/27 | 3,260 | 3,260 | 3,205 | 3,240 | -1.37% | 155,100 | 2090億4745万 | +3.75% |
| 01/26 | 3,330 | 3,345 | 3,275 | 3,285 | -2.38% | 208,200 | 2119億5089万 | +5.69% |
| 01/23 | 3,400 | 3,420 | 3,345 | 3,365 | -1.75% | 222,200 | 2171億1255万 | +8.97% |
| 01/22 | 3,415 | 3,460 | 3,405 | 3,425 | +1.63% | 181,100 | 2209億8380万 | +11.6% |
| 01/21 | 3,310 | 3,400 | 3,310 | 3,370 | 0% | 243,100 | 2174億3516万 | +10.71% |
| 01/20 | 3,355 | 3,455 | 3,335 | 3,370 | +1.66% | 293,100 | 2174億3516万 | +11.52% |
| 01/19 | 3,280 | 3,315 | 3,210 | 3,315 | 0% | 131,000 | 2138億8651万 | +10.5% |
| 01/16 | 3,320 | 3,325 | 3,240 | 3,315 | -0.3% | 201,900 | 2138億8651万 | +11.2% |
| 01/15 | 3,260 | 3,325 | 3,245 | 3,325 | +1.84% | 164,000 | 2145億3172万 | +12.33% |
| 01/14 | 3,250 | 3,285 | 3,230 | 3,265 | +0.93% | 189,500 | 2106億6047万 | +11.09% |
| 01/13 | 3,260 | 3,265 | 3,165 | 3,235 | +4.52% | 258,800 | 2087億2485万 | +10.71% |
| 01/09 | 3,065 | 3,115 | 3,045 | 3,095 | +0.98% | 161,000 | 1996億9193万 | +6.61% |
| 01/08 | 3,080 | 3,135 | 3,050 | 3,065 | +1.49% | 266,300 | 1977億5631万 | +5.91% |
| 01/07 | 3,055 | 3,070 | 3,015 | 3,020 | -0.17% | 184,100 | 1948億5287万 | +4.57% |
| 01/06 | 3,005 | 3,040 | 2,982 | 3,025 | +1.41% | 283,000 | 1951億7548万 | +4.89% |
| 01/05 | 2,958 | 2,999 | 2,935 | 2,983 | +2.12% | 203,300 | 1924億6560万 | +3.61% |
| 2025 |
| 12/30 | 2,920 | 2,967 | 2,904 | 2,921 | +0.03% | 127,100 | 1884億6531万 | +1.67% |
| 12/29 | 2,929 | 2,960 | 2,907 | 2,920 | +0.27% | 146,300 | 1884億79万 | +1.81% |
| 12/26 | 2,957 | 2,973 | 2,894 | 2,912 | -0.82% | 162,300 | 1878億8462万 | +1.68% |
| 12/25 | （IR情報）14:00 退職給付信託返還益(特別利益)の計上に関するお知らせ |
| 12/25 | 2,960 | 2,973 | 2,915 | 2,936 | -0.74% | 120,200 | 1894億3312万 | +2.59% |
| 12/24 | 2,995 | 2,995 | 2,953 | 2,958 | -0.5% | 147,200 | 1908億5258万 | +3.57% |
| 12/23 | 2,980 | 2,991 | 2,948 | 2,973 | +0.37% | 152,200 | 1918億2039万 | +4.5% |
| 12/22 | 2,940 | 3,015 | 2,915 | 2,962 | +2.14% | 285,400 | 1911億1066万 | +4.33% |
| 12/19 | 2,888 | 2,904 | 2,873 | 2,900 | +0.17% | 339,700 | 1871億1037万 | +2.4% |
| 12/18 | 2,873 | 2,895 | 2,845 | 2,895 | +1.08% | 316,300 | 1867億8777万 | +2.3% |
| 12/17 | 2,802 | 2,866 | 2,801 | 2,864 | +2.43% | 263,600 | 1847億8762万 | +1.34% |
| 12/16 | 2,840 | 2,843 | 2,785 | 2,796 | -2.58% | 188,500 | 1804億21万 | -0.89% |
| 12/15 | 2,820 | 2,871 | 2,772 | 2,870 | +1.81% | 180,100 | 1851億7475万 | +1.77% |
| 12/12 | 2,852 | 2,854 | 2,810 | 2,819 | +0.5% | 160,700 | 1818億8419万 | +0.07% |
| 12/11 | 2,856 | 2,860 | 2,792 | 2,805 | -0.99% | 122,200 | 1809億8090万 | -0.32% |
| 12/10 | 2,848 | 2,865 | 2,817 | 2,833 | +0.39% | 154,300 | 1827億8748万 | +0.78% |
| 12/09 | 2,801 | 2,861 | 2,792 | 2,822 | +0.32% | 190,900 | 1820億7775万 | +0.5% |
| 12/08 | 2,800 | 2,850 | 2,779 | 2,813 | +1.19% | 183,800 | 1814億9706万 | +0.43% |
| 12/05 | 2,820 | 2,824 | 2,760 | 2,780 | -2.08% | 240,600 | 1793億6787万 | -0.5% |
| 12/04 | 2,772 | 2,839 | 2,765 | 2,839 | +2.83% | 271,100 | 1831億7460万 | +1.83% |
| 12/03 | 2,885 | 2,898 | 2,761 | 2,761 | -4.43% | 408,700 | 1781億4198万 | -0.65% |
| 12/02 | 2,906 | 2,947 | 2,855 | 2,889 | -0.58% | 203,000 | 1864億64万 | +4.03% |
| 12/01 | 2,946 | 2,958 | 2,889 | 2,906 | -0.75% | 217,300 | 1874億9750万 | +5.06% |
| 11/28 | 2,893 | 2,940 | 2,881 | 2,928 | +1.7% | 218,100 | 1889億1696万 | +6.28% |
| 11/27 | 2,855 | 2,892 | 2,855 | 2,879 | +1.12% | 175,300 | 1857億5544万 | +4.92% |
| 11/26 | 2,799 | 2,847 | 2,795 | 2,847 | +1.71% | 208,900 | 1836億9077万 | +4.21% |
| 11/25 | 2,816 | 2,850 | 2,780 | 2,799 | -0.6% | 239,000 | 1805億9377万 | +2.79% |
| 11/21 | 2,814 | 2,830 | 2,786 | 2,816 | -1.68% | 341,800 | 1816億9062万 | +3.72% |
| 11/20 | 2,850 | 2,878 | 2,792 | 2,864 | +3.06% | 344,200 | 1847億8762万 | +5.8% |
| 11/19 | 2,700 | 2,782 | 2,658 | 2,779 | +3.23% | 306,100 | 1793億335万 | +3% |
| 11/18 | 2,778 | 2,805 | 2,692 | 2,692 | -4.06% | 323,400 | 1736億9004万 | +0.04% |
| 11/17 | （IR情報）11:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 11/17 | 2,800 | 2,825 | 2,772 | 2,806 | +0.57% | 196,200 | 1810億4542万 | +4.43% |
| 11/14 | 2,830 | 2,847 | 2,790 | 2,790 | -2.17% | 202,500 | 1800億1308万 | +4.03% |
| 11/13 | 2,811 | 2,876 | 2,806 | 2,852 | +1.78% | 318,600 | 1840億1337万 | +6.46% |
| 11/12 | 2,738 | 2,802 | 2,709 | 2,802 | +2.04% | 229,400 | 1807億8733万 | +4.87% |
| 11/11 | 2,764 | 2,787 | 2,718 | 2,746 | -0.65% | 263,500 | 1771億7417万 | +3.04% |
| 11/10 | 2,795 | 2,842 | 2,737 | 2,764 | -1.07% | 355,400 | 1783億3554万 | +3.95% |
| 11/07 | 2,747 | 2,843 | 2,737 | 2,794 | +1.67% | 397,000 | 1802億7117万 | +5.39% |
| 11/06 | 2,750 | 2,797 | 2,731 | 2,748 | +0.73% | 484,900 | 1773億321万 | +3.97% |
| 11/05 | 2,738 | 2,798 | 2,652 | 2,728 | -0.66% | 504,100 | 1760億1279万 | +3.29% |
| 11/05 | （空売り報告）D. E. Shaw & Co. (Asia Pacific) Limited 322,600株（0.49%）-0.04%義務消失 |
| 11/04 | （IR情報）11:00 2026年3月期中間期決算説明会資料 |
| 11/04 | 2,669 | 2,758 | 2,657 | 2,746 | +3.31% | 659,600 | 1771億7417万 | +4.02% |
| 10/31 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | （IR情報）14:40 第2四半期(中間期)業績予想数値と実績値との差異、通期業績予想の修正、剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/31 | 2,655 | 2,697 | 2,560 | 2,658 | +0.42% | 880,400 | 1714億9633万 | +0.53% |
| 10/30 | 2,593 | 2,647 | 2,591 | 2,647 | +0.88% | 775,600 | 1707億8661万 | -0.11% |
| 10/30 | （空売り報告）UBS AG 186,120株（0.28%）-0.62%義務消失 |
| 10/29 | 2,638 | 2,643 | 2,610 | 2,624 | +0.69% | 232,300 | 1693億263万 | -1.28% |
| 10/28 | 2,701 | 2,709 | 2,606 | 2,606 | -3.94% | 302,400 | 1681億4125万 | -2.18% |
| 10/27 | 2,668 | 2,714 | 2,656 | 2,713 | +3.63% | 325,800 | 1750億4498万 | +1.46% |
| 10/27 | （空売り報告）UBS AG 583,504株（0.9%）+0.02% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 293,641株（0.45%）-0.07%義務消失 |
| 10/24 | 2,624 | 2,652 | 2,617 | 2,618 | -0.15% | 215,400 | 1689億1550万 | -2.24% |
| 10/23 | 2,659 | 2,659 | 2,619 | 2,622 | -1.69% | 186,400 | 1691億7359万 | -2.35% |
| 10/22 | 2,568 | 2,675 | 2,568 | 2,667 | +3.21% | 323,900 | 1720億7702万 | -0.97% |
| 10/22 | （空売り報告）UBS AG 568,604株（0.88%）-0.1% |
| 10/21 | 2,621 | 2,624 | 2,566 | 2,584 | -1.37% | 229,300 | 1667億2179万 | -4.33% |
| 10/20 | 2,621 | 2,624 | 2,581 | 2,620 | +1.16% | 167,300 | 1690億4454万 | -3.39% |
| 10/20 | （空売り報告）UBS AG 635,804株（0.98%）-0.09% |
| 10/17 | 2,587 | 2,598 | 2,565 | 2,590 | -1.03% | 181,500 | 1671億892万 | -4.85% |
| 10/16 | 2,638 | 2,654 | 2,605 | 2,617 | -0.8% | 163,400 | 1688億5098万 | -4.24% |
| 10/15 | 2,624 | 2,643 | 2,606 | 2,638 | +1.31% | 184,300 | 1702億592万 | -4% |
| 10/14 | 2,555 | 2,639 | 2,530 | 2,604 | +0.54% | 279,300 | 1680億1221万 | -5.65% |
| 10/10 | 2,650 | 2,654 | 2,575 | 2,590 | -3.47% | 312,300 | 1671億892万 | -6.57% |
| 10/09 | 2,735 | 2,753 | 2,683 | 2,683 | -1.58% | 232,100 | 1731億936万 | -3.63% |
| 10/08 | 2,686 | 2,755 | 2,670 | 2,726 | +2.75% | 439,100 | 1758億8375万 | -2.43% |
| 10/07 | 2,650 | 2,706 | 2,632 | 2,653 | +0.49% | 288,500 | 1711億7373万 | -5.32% |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 337,441株（0.52%）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。
