| 2026 |
| 09/09 | 4,497 | 4,526 | 4,460 | 4,502 | -0.13% | 219,300 | 6895億3605万 | +1.58% |
| 09/08 | 4,517 | 4,553 | 4,485 | 4,508 | -0.49% | 234,700 | 6904億5502万 | +2.2% |
| 09/07 | 4,575 | 4,575 | 4,505 | 4,530 | +0.07% | 226,300 | 6938億2459万 | +3.17% |
| 09/04 | 4,545 | 4,588 | 4,501 | 4,527 | -1.03% | 310,200 | 6933億6510万 | +3.52% |
| 09/03 | 4,581 | 4,661 | 4,551 | 4,574 | +0.55% | 407,900 | 7005億6372万 | +5% |
| 09/02 | 4,530 | 4,586 | 4,530 | 4,549 | -0.46% | 267,200 | 6967億3467万 | +4.79% |
| 09/01 | （自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月26日～2027年8月25日) |
| 09/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 09/01 | 4,492 | 4,574 | 4,492 | 4,570 | +1.38% | 261,400 | 6999億5108万 | +5.66% |
| 08/31 | 4,485 | 4,535 | 4,485 | 4,508 | -0.11% | 373,900 | 6904億5502万 | +4.64% |
| 08/28 | 4,481 | 4,552 | 4,470 | 4,513 | +0.16% | 302,900 | 6912億2083万 | +5.17% |
| 08/27 | 4,506 | 4,544 | 4,472 | 4,506 | 0% | 241,400 | 6901億4870万 | +5.45% |
| 08/26 | 4,454 | 4,506 | 4,449 | 4,506 | +1.4% | 262,300 | 6901億4870万 | +5.82% |
| 08/25 | 4,401 | 4,461 | 4,389 | 4,444 | +0.7% | 294,200 | 6806億5264万 | +4.76% |
| 08/24 | 4,429 | 4,454 | 4,405 | 4,413 | -0.79% | 161,000 | 6759億462万 | +4.4% |
| 08/21 | 4,280 | 4,460 | 4,271 | 4,448 | +3.44% | 265,300 | 6812億6529万 | +5.6% |
| 08/20 | 4,322 | 4,355 | 4,296 | 4,300 | -0.09% | 151,300 | 6585億9729万 | +2.48% |
| 08/19 | 4,394 | 4,403 | 4,287 | 4,304 | -2.49% | 207,700 | 6592億994万 | +2.87% |
| 08/18 | 4,404 | 4,433 | 4,370 | 4,414 | -0.27% | 230,700 | 6760億5778万 | +5.8% |
| 08/17 | 4,457 | 4,503 | 4,416 | 4,426 | +0.16% | 245,500 | 6778億9572万 | +6.5% |
| 08/14 | 4,359 | 4,451 | 4,351 | 4,419 | +1.38% | 322,000 | 6768億2359万 | +6.71% |
| 08/13 | 4,337 | 4,377 | 4,328 | 4,359 | +0.51% | 269,300 | 6676億3386万 | +5.6% |
| 08/12 | 4,350 | 4,406 | 4,271 | 4,337 | +0.37% | 249,800 | 6642億6429万 | +5.27% |
| 08/10 | 4,326 | 4,379 | 4,321 | 4,321 | -0.09% | 172,100 | 6618億1370万 | +5.06% |
| 08/07 | （IR情報）16:00 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ |
| 08/07 | （IR情報）16:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 08/07 | 4,250 | 4,344 | 4,242 | 4,325 | +1.76% | 236,200 | 6624億2635万 | +5.38% |
| 08/06 | 4,188 | 4,302 | 4,170 | 4,250 | +0.26% | 383,400 | 6509億3918万 | +3.81% |
| 08/05 | （IR情報）11:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 08/05 | （IR情報）11:30 第2四半期・通期における連結業績予想の修正(上方修正)に関するお知らせ |
| 08/05 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 4,000 | 4,305 | 3,990 | 4,239 | +6.11% | 343,500 | 6492億5440万 | +3.69% |
| 08/04 | 3,998 | 4,018 | 3,955 | 3,995 | -0.3% | 201,300 | 6118億8283万 | -2.11% |
| 08/03 | 4,072 | 4,089 | 3,956 | 4,007 | -1.6% | 173,800 | 6137億2078万 | -1.96% |
| 07/31 | 4,076 | 4,118 | 3,998 | 4,072 | -0.83% | 351,800 | 6236億7632万 | -0.54% |
| 07/30 | 4,150 | 4,173 | 4,097 | 4,106 | -1.91% | 211,900 | 6288億8383万 | +0.27% |
| 07/29 | 4,180 | 4,186 | 4,119 | 4,186 | +0.87% | 274,100 | 6411億3681万 | +2.25% |
| 07/28 | 4,120 | 4,183 | 4,104 | 4,150 | +0.1% | 210,500 | 6356億2297万 | +1.47% |
| 07/27 | 4,107 | 4,146 | 4,078 | 4,146 | +1.2% | 190,700 | 6350億1032万 | +1.39% |
| 07/24 | 4,033 | 4,140 | 4,021 | 4,097 | +0.89% | 265,300 | 6275億537万 | +0.22% |
| 07/23 | 4,102 | 4,112 | 4,025 | 4,061 | -1.41% | 229,600 | 6219億9153万 | -0.66% |
| 07/22 | 4,097 | 4,135 | 4,064 | 4,119 | -0.02% | 193,800 | 6308億7494万 | +0.73% |
| 07/21 | 4,070 | 4,131 | 4,055 | 4,120 | +1.65% | 286,400 | 6310億2810万 | +0.88% |
| 07/17 | 4,069 | 4,108 | 3,986 | 4,053 | -0.05% | 278,600 | 6207億6624万 | -0.61% |
| 07/16 | 4,023 | 4,082 | 4,001 | 4,055 | +0.7% | 212,800 | 6210億7256万 | -0.47% |
| 07/15 | 4,052 | 4,070 | 3,991 | 4,027 | +0.55% | 150,900 | 6167億8402万 | -0.93% |
| 07/14 | 4,014 | 4,031 | 3,981 | 4,005 | +0.15% | 176,600 | 6134億1445万 | -1.31% |
| 07/13 | 4,080 | 4,099 | 3,981 | 3,999 | -0.7% | 198,400 | 6124億9548万 | -1.26% |
| 07/10 | 4,041 | 4,069 | 4,026 | 4,027 | -0.47% | 193,900 | 6167億8402万 | -0.4% |
| 07/09 | 4,100 | 4,118 | 4,006 | 4,046 | -1.44% | 201,200 | 6196億9410万 | +0.32% |
| 07/08 | 4,127 | 4,143 | 4,090 | 4,105 | -1.06% | 165,200 | 6287億3067万 | +2.04% |
| 07/07 | 4,160 | 4,175 | 4,128 | 4,149 | -0.31% | 224,900 | 6354億6981万 | +3.36% |
| 07/06 | 4,132 | 4,166 | 4,110 | 4,162 | +1.24% | 164,500 | 6374億6091万 | +4.08% |
| 07/03 | 4,144 | 4,160 | 4,091 | 4,111 | +0.91% | 145,400 | 6296億4964万 | +3.03% |
| 07/02 | 4,122 | 4,150 | 4,060 | 4,074 | -0.12% | 186,500 | 6239億8264万 | +2.34% |
| 07/01 | 4,067 | 4,093 | 4,024 | 4,079 | -0.1% | 237,000 | 6247億4845万 | +2.67% |
| 06/30 | 4,122 | 4,157 | 4,057 | 4,083 | -1.4% | 355,700 | 6253億6110万 | +2.92% |
| 06/29 | 4,134 | 4,160 | 4,091 | 4,141 | -0.62% | 311,700 | 6342億4451万 | +4.57% |
| 06/26 | 4,114 | 4,167 | 4,073 | 4,167 | +1.36% | 238,200 | 6382億2672万 | +5.39% |
| 06/25 | 4,136 | 4,151 | 4,079 | 4,111 | +1.06% | 292,400 | 6296億4964万 | +4.16% |
| 06/24 | 4,100 | 4,104 | 4,038 | 4,068 | -0.68% | 240,600 | 6230億6367万 | +2.83% |
| 06/23 | 4,163 | 4,163 | 4,083 | 4,096 | -0.61% | 199,100 | 6273億5221万 | +3.59% |
| 06/22 | 4,090 | 4,175 | 4,076 | 4,121 | -0.15% | 172,600 | 6311億8126万 | +4.33% |
| 06/19 | 4,000 | 4,160 | 3,987 | 4,127 | +0.51% | 542,700 | 6321億24万 | +4.8% |
| 06/18 | 4,076 | 4,135 | 4,050 | 4,106 | +0.74% | 243,400 | 6288億8383万 | +4.69% |
| 06/17 | 4,004 | 4,088 | 3,964 | 4,076 | +2.13% | 249,600 | 6242億8897万 | +4.65% |
| 06/16 | 3,979 | 4,035 | 3,958 | 3,991 | +0.3% | 217,000 | 6112億7018万 | +3.15% |
| 06/15 | 3,990 | 4,047 | 3,945 | 3,979 | +1.17% | 251,100 | 6094億3224万 | +3.51% |
| 06/12 | 3,883 | 3,938 | 3,861 | 3,933 | +2.5% | 346,600 | 6023億8678万 | +2.93% |
| 06/11 | 3,815 | 3,859 | 3,791 | 3,837 | -0.23% | 199,500 | 5876億8321万 | +0.84% |
| 06/10 | 3,820 | 3,891 | 3,804 | 3,846 | +1.08% | 318,300 | 5890億6167万 | +1.42% |
| 06/09 | 3,842 | 3,891 | 3,787 | 3,805 | -0.96% | 245,100 | 5827億8202万 | +0.77% |
| 06/08 | 3,912 | 3,912 | 3,753 | 3,842 | +1.86% | 408,800 | 5884億4902万 | +2.37% |
| 06/05 | 3,777 | 3,827 | 3,741 | 3,772 | -0.61% | 254,300 | 5777億2767万 | +1.18% |
| 06/04 | 3,850 | 3,875 | 3,786 | 3,795 | -1.99% | 275,200 | 5812億5040万 | +2.48% |
| 06/03 | 3,778 | 3,912 | 3,750 | 3,872 | +2.49% | 313,100 | 5930億4389万 | +5.22% |
| 06/02 | 3,867 | 3,920 | 3,762 | 3,778 | -4.04% | 292,700 | 5786億4664万 | +3.39% |
| 06/01 | 3,875 | 3,974 | 3,839 | 3,937 | +1.21% | 375,900 | 6029億9943万 | +8.31% |
| 05/29 | 3,910 | 4,010 | 3,870 | 3,890 | +0.67% | 550,000 | 5958億81万 | +7.67% |
| 05/28 | 3,938 | 3,948 | 3,813 | 3,864 | -2.15% | 370,400 | 5918億1859万 | +7.54% |
| 05/27 | 3,931 | 3,973 | 3,885 | 3,949 | +1.15% | 432,800 | 6048億3737万 | +10.55% |
| 05/26 | 3,985 | 4,014 | 3,885 | 3,904 | -1.74% | 418,300 | 5979億4508万 | +9.94% |
| 05/25 | 4,001 | 4,043 | 3,925 | 3,973 | -0.58% | 452,300 | 6085億1326万 | +12.52% |
| 05/22 | 4,369 | 4,369 | 3,961 | 3,996 | -8.01% | 742,200 | 6120億3599万 | +13.98% |
| 05/21 | 4,128 | 4,404 | 4,088 | 4,344 | +8.11% | 1,135,700 | 6653億3643万 | +24.76% |
| 05/20 | 4,073 | 4,097 | 3,952 | 4,018 | +0.37% | 829,800 | 6154億556万 | +16.53% |
| 05/19 | 3,889 | 4,022 | 3,884 | 4,003 | +4.74% | 827,200 | 6131億813万 | +16.84% |
| 05/18 | 3,776 | 3,930 | 3,740 | 3,822 | +3.13% | 1,047,500 | 5853億8578万 | +12.15% |
| 05/15 | 3,542 | 3,730 | 3,512 | 3,706 | +7.95% | 856,400 | 5676億1897万 | +9.19% |
| 05/14 | （IR情報）16:00 業績連動型株式報酬制度の一部変更および継続に関するお知らせ |
| 05/14 | （IR情報）16:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 05/14 | （IR情報）16:00 「中期経営計画2030」策定に関するお知らせ |
| 05/14 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,448 | 3,472 | 3,393 | 3,433 | -0.35% | 338,000 | 5258億570万 | +1.48% |
| 05/13 | 3,371 | 3,508 | 3,369 | 3,445 | +2.44% | 467,900 | 5276億4364万 | +1.8% |
| 05/12 | 3,418 | 3,428 | 3,357 | 3,363 | -0.74% | 372,700 | 5150億8435万 | -0.71% |
| 05/11 | 3,531 | 3,532 | 3,380 | 3,388 | -4.05% | 443,100 | 5189億1340万 | -0.29% |
| 05/08 | 3,563 | 3,651 | 3,531 | 3,531 | 0% | 783,700 | 5408億1559万 | +3.73% |
| 05/07 | 3,438 | 3,607 | 3,437 | 3,531 | +2.71% | 896,500 | 5408億1559万 | +3.73% |
| 05/01 | 3,335 | 3,520 | 3,305 | 3,438 | +6.14% | 966,600 | 5265億7151万 | +0.82% |
| 04/30 | （IR情報）16:00 通期連結業績予想の修正(上方修正)に関するお知らせ |
| 04/30 | 3,137 | 3,258 | 3,116 | 3,239 | +1% | 642,900 | 4960億9224万 | -5.29% |
| 04/28 | 3,186 | 3,210 | 3,150 | 3,207 | +1.74% | 391,800 | 4911億9105万 | -6.75% |
| 04/27 | 3,196 | 3,220 | 3,132 | 3,152 | -2.11% | 467,600 | 4827億6713万 | -8.77% |
| 04/24 | 3,230 | 3,242 | 3,175 | 3,220 | -0.19% | 302,900 | 4931億8216万 | -7.23% |
| 04/23 | 3,244 | 3,264 | 3,173 | 3,226 | -1.89% | 352,100 | 4941億113万 | -7.56% |
| 04/22 | 3,373 | 3,382 | 3,288 | 3,288 | -3.21% | 360,800 | 5035億9718万 | -6.54% |
| 04/21 | 3,372 | 3,420 | 3,372 | 3,397 | +0.41% | 231,200 | 5202億9186万 | -4.09% |
| 04/20 | 3,386 | 3,406 | 3,335 | 3,383 | +0.89% | 263,400 | 5181億4759万 | -4.97% |
| 04/17 | 3,380 | 3,385 | 3,312 | 3,353 | -1.64% | 409,200 | 5135億5272万 | -6.24% |
| 04/16 | 3,426 | 3,450 | 3,409 | 3,409 | +0.29% | 290,200 | 5221億2981万 | -5.2% |
| 04/15 | 3,370 | 3,429 | 3,364 | 3,399 | +1.49% | 426,000 | 5205億9818万 | -5.98% |
| 04/13 | （空売り報告）Barclays Bank PLC 556,522株（0.36%）-0.15%義務消失 |
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。
