| 2026 |
| 03/09 | （5%ルール）シルチェスター・インターナショナル・インベスター…（9.04%） |
| 03/09 | 9,450 | 9,565 | 9,135 | 9,511 | -6.43% | 906,700 | 5895億7933万 | -4.02% |
| 03/06 | 9,705 | 10,165 | 9,703 | 10,165 | +1.6% | 871,600 | 6301億2027万 | +2.56% |
| 03/05 | （5%ルール）アモーヴァ・アセットマネジメント（3.04%）三井住友トラスト・アセットマネジメント（2.48%）三井住友信託銀行（0.34%） |
| 03/05 | 10,430 | 10,490 | 9,824 | 10,005 | +1.66% | 993,300 | 6202億200万 | +1.33% |
| 03/04 | 10,405 | 10,690 | 9,759 | 9,842 | -10.57% | 1,479,600 | 6100億9776万 | -0.05% |
| 03/03 | 11,750 | 11,750 | 11,000 | 11,005 | -6.97% | 807,300 | 6821億9121万 | +12.06% |
| 03/02 | 11,615 | 11,880 | 11,410 | 11,830 | +2.42% | 837,700 | 7333億3230万 | +21.38% |
| 02/27 | 10,655 | 11,610 | 10,600 | 11,550 | +10.63% | 1,428,500 | 7159億7532万 | +19.93% |
| 02/26 | 10,575 | 10,760 | 10,370 | 10,440 | -0.52% | 606,000 | 6471億6731万 | +9.51% |
| 02/25 | 10,615 | 10,660 | 10,400 | 10,495 | -0.9% | 812,400 | 6505億7671万 | +10.8% |
| 02/24 | 10,290 | 10,645 | 10,235 | 10,590 | +4.44% | 757,600 | 6564億6569万 | +12.54% |
| 02/20 | 9,824 | 10,165 | 9,813 | 10,140 | +2.58% | 665,300 | 6285億7054万 | +8.64% |
| 02/19 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.56%）野村アセットマネジメント（6.66%）野村證券（0.27%） |
| 02/19 | 9,670 | 9,885 | 9,605 | 9,885 | +2.57% | 492,400 | 6127億6330万 | +6.53% |
| 02/18 | 9,310 | 9,738 | 9,250 | 9,637 | +2.77% | 658,800 | 5973億8997万 | +4.33% |
| 02/17 | 9,580 | 9,730 | 9,374 | 9,377 | -1.1% | 532,100 | 5812億7278万 | +1.95% |
| 02/16 | 9,691 | 9,724 | 9,448 | 9,481 | +0.21% | 662,200 | 5877億1966万 | +3.66% |
| 02/13 | 9,430 | 9,832 | 9,403 | 9,461 | -6.97% | 1,490,600 | 5864億7987万 | +4.14% |
| 02/12 | （IR情報）12:00 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および取得終了に関するお知らせ |
| 02/12 | 10,280 | 10,525 | 9,980 | 10,170 | +3.02% | 1,601,500 | 6304億3022万 | +12.64% |
| 02/10 | （IR情報）16:30 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 |
| 02/10 | （IR情報）15:30 持分法適用関連会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ |
| 02/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）15:30 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 |
| 02/10 | （IR情報）15:30 2025年度第3四半期決算補足資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 代表取締役の異動および役員の人事異動に関するお知らせ |
| 02/10 | 9,729 | 9,950 | 9,600 | 9,872 | +4.7% | 1,289,700 | 6119億5744万 | +10.39% |
| 02/09 | 9,615 | 9,615 | 9,180 | 9,429 | +4.59% | 923,500 | 5844億9622万 | +6.54% |
| 02/06 | （5%ルール）シルチェスター・インターナショナル・インベスター…（10.2%） |
| 02/06 | 8,762 | 9,055 | 8,726 | 9,015 | -2.14% | 935,100 | 5588億3269万 | +2.79% |
| 02/05 | 9,621 | 9,645 | 9,078 | 9,212 | -3.9% | 1,124,800 | 5710億4456万 | +5.73% |
| 02/04 | 9,408 | 9,685 | 9,331 | 9,586 | +4.35% | 878,700 | 5942億2852万 | +10.95% |
| 02/03 | 9,000 | 9,244 | 8,946 | 9,186 | +6.52% | 880,900 | 5694億3284万 | +7.4% |
| 02/02 | 8,503 | 8,977 | 8,501 | 8,624 | -6.4% | 1,706,200 | 5345億9491万 | +1.7% |
| 01/30 | 9,320 | 9,607 | 8,920 | 9,214 | -3.66% | 1,358,200 | 5711億6854万 | +9.46% |
| 01/29 | 9,365 | 9,564 | 9,150 | 9,564 | +3.41% | 835,700 | 5928億6476万 | +14.8% |
| 01/28 | 9,267 | 9,355 | 9,125 | 9,249 | -0.71% | 488,700 | 5733億3816万 | +12.46% |
| 01/27 | 9,057 | 9,315 | 9,001 | 9,315 | +1.17% | 471,700 | 5774億2945万 | +14.58% |
| 01/26 | 9,182 | 9,337 | 9,120 | 9,207 | +0.89% | 568,800 | 5707億3461万 | +14.56% |
| 01/23 | 9,057 | 9,222 | 9,039 | 9,126 | +1.88% | 537,700 | 5657億1349万 | +15.08% |
| 01/22 | 9,002 | 9,132 | 8,861 | 8,958 | -1.4% | 578,100 | 5552億9930万 | +14.39% |
| 01/21 | 8,700 | 9,190 | 8,668 | 9,085 | +1.77% | 677,500 | 5631億7193万 | +17.35% |
| 01/20 | （5%ルール）シルチェスター・インターナショナル・インベスター…（11.27%） |
| 01/20 | 8,960 | 9,023 | 8,793 | 8,927 | -0.26% | 501,000 | 5533億7764万 | +16.89% |
| 01/19 | 8,782 | 9,026 | 8,711 | 8,950 | +3.25% | 753,400 | 5548億339万 | +18.7% |
| 01/16 | 8,738 | 8,757 | 8,481 | 8,668 | -1.31% | 710,600 | 5373億2243万 | +16.73% |
| 01/15 | 8,876 | 8,985 | 8,707 | 8,783 | -0.46% | 813,500 | 5444億5119万 | +19.89% |
| 01/14 | 8,670 | 8,824 | 8,526 | 8,824 | +1.71% | 925,300 | 5469億9275万 | +22.25% |
| 01/13 | 8,628 | 8,745 | 8,458 | 8,676 | +7.59% | 930,400 | 5378億1835万 | +22.04% |
| 01/09 | 7,950 | 8,073 | 7,920 | 8,064 | +1.43% | 512,100 | 4998億8095万 | +15.13% |
| 01/08 | 8,140 | 8,230 | 7,950 | 7,950 | -1.62% | 786,800 | 4928億1418万 | +14.88% |
| 01/07 | 8,030 | 8,190 | 7,973 | 8,081 | +0.75% | 877,000 | 5009億3477万 | +18.11% |
| 01/06 | 7,775 | 8,021 | 7,682 | 8,021 | +6.41% | 800,000 | 4972億1542万 | +18.62% |
| 01/05 | 7,522 | 7,571 | 7,456 | 7,538 | +1.43% | 533,500 | 4672億7463万 | +12.79% |
| 2025 |
| 12/30 | 7,350 | 7,496 | 7,248 | 7,432 | -1.93% | 679,300 | 4607億377万 | +12.27% |
| 12/29 | 7,844 | 7,859 | 7,521 | 7,578 | +2.35% | 752,600 | 4697億5420万 | +15.52% |
| 12/26 | 7,437 | 7,475 | 7,367 | 7,404 | +0.08% | 360,900 | 4589億6808万 | +14.05% |
| 12/25 | （5%ルール）シルチェスター・インターナショナル・インベスター…（12.3%） |
| 12/25 | 7,371 | 7,571 | 7,360 | 7,398 | +0.52% | 463,600 | 4585億9614万 | +14.95% |
| 12/24 | 7,178 | 7,404 | 7,121 | 7,360 | +3.88% | 837,700 | 4562億4055万 | +15.49% |
| 12/23 | 7,041 | 7,143 | 7,000 | 7,085 | +0.73% | 474,000 | 4391億9352万 | +12.3% |
| 12/22 | 6,978 | 7,094 | 6,857 | 7,034 | +2.27% | 640,400 | 4360億3207万 | +12.26% |
| 12/19 | （5%ルール）シルチェスター・インターナショナル・インベスター…（13.37%） |
| 12/19 | 6,835 | 6,946 | 6,782 | 6,878 | -0.28% | 759,700 | 4263億6175万 | +10.45% |
| 12/18 | 6,938 | 7,024 | 6,870 | 6,897 | -1.44% | 667,300 | 4275億3955万 | +11.31% |
| 12/17 | 6,690 | 7,043 | 6,637 | 6,998 | +7.05% | 1,076,900 | 4338億46万 | +13.66% |
| 12/16 | 6,645 | 6,663 | 6,475 | 6,537 | -1.63% | 279,400 | 4052億2343万 | +7.15% |
| 12/15 | 6,670 | 6,720 | 6,603 | 6,645 | -1.35% | 311,700 | 4119億1827万 | +9.53% |
| 12/12 | 6,554 | 6,754 | 6,520 | 6,736 | +4.37% | 633,500 | 4175億5929万 | +11.91% |
| 12/11 | 6,545 | 6,583 | 6,415 | 6,454 | -0.71% | 516,300 | 4000億7833万 | +8.14% |
| 12/10 | 6,370 | 6,598 | 6,362 | 6,500 | +6.28% | 754,500 | 4029億2983万 | +9.61% |
| 12/09 | 6,140 | 6,160 | 6,075 | 6,116 | -0.55% | 205,700 | 3791億2598万 | +3.77% |
| 12/08 | 6,155 | 6,279 | 6,083 | 6,150 | +0.72% | 238,100 | 3812億3361万 | +4.72% |
| 12/05 | 6,077 | 6,131 | 6,023 | 6,106 | +0.43% | 206,700 | 3785億609万 | +4.32% |
| 12/04 | 6,042 | 6,131 | 6,015 | 6,080 | +0.5% | 199,700 | 3768億9437万 | +4.27% |
| 12/03 | 5,962 | 6,065 | 5,950 | 6,050 | +1.19% | 329,900 | 3750億3469万 | +4.18% |
| 12/02 | 6,011 | 6,124 | 5,977 | 5,979 | -0.23% | 272,200 | 3706億3346万 | +3.14% |
| 12/01 | 6,105 | 6,107 | 5,961 | 5,993 | -1.45% | 240,800 | 3715億131万 | +3.56% |
| 11/28 | 6,060 | 6,108 | 6,033 | 6,081 | +0.38% | 244,300 | 3769億5636万 | +5.34% |
| 11/27 | 6,055 | 6,093 | 6,011 | 6,058 | +1.59% | 256,100 | 3755億3060万 | +5.3% |
| 11/26 | 5,999 | 6,027 | 5,940 | 5,963 | +0.56% | 409,700 | 3696億4163万 | +3.98% |
| 11/25 | 5,936 | 5,970 | 5,867 | 5,930 | +0.99% | 328,000 | 3675億9599万 | +3.62% |
| 11/21 | 5,870 | 5,884 | 5,790 | 5,872 | -1.97% | 492,400 | 3640億61万 | +2.77% |
| 11/20 | 5,939 | 6,084 | 5,871 | 5,990 | +2.85% | 556,000 | 3713億1534万 | +5.03% |
| 11/19 | 5,857 | 5,860 | 5,713 | 5,824 | +0.9% | 362,100 | 3610億2513万 | +2.37% |
| 11/18 | 5,968 | 5,984 | 5,772 | 5,772 | -4.04% | 357,900 | 3578億169万 | +1.69% |
| 11/17 | 6,000 | 6,121 | 5,969 | 6,015 | -0.43% | 293,400 | 3728億6507万 | +6.22% |
| 11/14 | （IR情報）15:00 連結子会社の増資(特定子会社化)と特定子会社の異動に関するお知らせ |
| 11/14 | 5,910 | 6,064 | 5,862 | 6,041 | -1.11% | 623,400 | 3744億7679万 | +6.94% |
| 11/13 | 5,931 | 6,219 | 5,873 | 6,109 | +3.05% | 806,300 | 3786億9205万 | +8.47% |
| 11/12 | （IR情報）15:00 第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 11/12 | （IR情報）15:00 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 |
| 11/12 | （IR情報）15:00 2025年度第2四半期(中間期)決算補足資料 |
| 11/12 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 5,701 | 6,051 | 5,600 | 5,928 | +6.01% | 835,900 | 3674億7201万 | +5.74% |
| 11/11 | 5,709 | 5,730 | 5,592 | 5,592 | -1.55% | 228,200 | 3466億4363万 | +0.11% |
| 11/10 | 5,528 | 5,692 | 5,504 | 5,680 | +3.88% | 303,500 | 3520億9869万 | +1.85% |
| 11/07 | 5,443 | 5,485 | 5,376 | 5,468 | +0.46% | 232,800 | 3389億5697万 | -1.74% |
| 11/06 | 5,506 | 5,527 | 5,443 | 5,443 | -1.07% | 402,000 | 3374億724万 | -2.07% |
| 11/05 | 5,499 | 5,549 | 5,334 | 5,502 | -1.73% | 372,700 | 3410億6461万 | -0.97% |
| 11/04 | 5,531 | 5,699 | 5,500 | 5,599 | -0.02% | 406,500 | 3470億7756万 | +0.79% |
| 10/31 | 5,654 | 5,659 | 5,553 | 5,600 | -0.8% | 205,200 | 3471億3955万 | +0.94% |
| 10/30 | 5,543 | 5,655 | 5,535 | 5,645 | +1.58% | 217,400 | 3499億2906万 | +1.8% |
| 10/29 | 5,535 | 5,595 | 5,495 | 5,557 | +1.55% | 272,800 | 3444億7401万 | +0.47% |
| 10/28 | 5,613 | 5,654 | 5,472 | 5,472 | -5.77% | 399,800 | 3392億493万 | -0.89% |
| 10/27 | 5,788 | 5,835 | 5,731 | 5,807 | +1.22% | 235,900 | 3599億7131万 | +5.37% |
| 10/24 | 5,678 | 5,759 | 5,659 | 5,737 | +1.68% | 313,700 | 3556億3207万 | +4.42% |
| 10/23 | 5,535 | 5,662 | 5,513 | 5,642 | +1.09% | 263,100 | 3497億4310万 | +2.97% |
| 10/22 | 5,506 | 5,602 | 5,485 | 5,581 | -0.45% | 275,500 | 3459億6175万 | +1.95% |
| 10/21 | 5,700 | 5,726 | 5,577 | 5,606 | -1.11% | 315,300 | 3475億1148万 | +2.49% |
| 10/20 | 5,694 | 5,711 | 5,630 | 5,669 | -0.39% | 246,700 | 3514億1680万 | +3.75% |
| 10/17 | 5,596 | 5,809 | 5,590 | 5,691 | +1.52% | 393,600 | 3527億8057万 | +4.36% |
| 10/16 | 5,711 | 5,733 | 5,587 | 5,606 | -0.76% | 260,400 | 3475億1148万 | +2.99% |
| 10/15 | 5,589 | 5,682 | 5,531 | 5,649 | +2.91% | 346,300 | 3501億7702万 | +3.86% |
| 10/14 | 5,450 | 5,719 | 5,450 | 5,489 | +0.85% | 492,600 | 3402億5875万 | +1.09% |
| 10/10 | 5,608 | 5,608 | 5,432 | 5,443 | -3.94% | 275,400 | 3374億724万 | +0.29% |
| 10/09 | 5,641 | 5,676 | 5,607 | 5,666 | +0.76% | 263,300 | 3512億3084万 | +4.5% |
| 10/08 | 5,520 | 5,649 | 5,520 | 5,623 | +2.95% | 312,400 | 3485億6530万 | +3.99% |
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。
