| 2026 |
| 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% |
| 04/14 | 3,431 | 3,438 | 3,331 | 3,349 | -1.9% | 616,900 | 5129億4008万 | -7.82% |
| 04/13 | 3,446 | 3,469 | 3,403 | 3,414 | -1.73% | 388,700 | 5228億9562万 | -6.39% |
| 04/13 | （空売り報告）Barclays Bank PLC 556,522株（0.36%）-0.15%義務消失 |
| 04/10 | 3,474 | 3,519 | 3,471 | 3,474 | -0.52% | 273,400 | 5320億8535万 | -5.19% |
| 04/09 | 3,588 | 3,590 | 3,492 | 3,492 | -1.58% | 276,300 | 5348億4226万 | -5.06% |
| 04/08 | 3,528 | 3,579 | 3,518 | 3,548 | +2.6% | 624,700 | 5434億1935万 | -3.82% |
| 04/07 | （5%ルール）三井住友DSアセットマネジメント（1.59%）三井住友銀行（2.12%） |
| 04/07 | 3,442 | 3,481 | 3,427 | 3,458 | +0.58% | 328,200 | 5296億3475万 | -6.67% |
| 04/06 | 3,474 | 3,482 | 3,427 | 3,438 | -0.87% | 301,000 | 5265億7151万 | -7.8% |
| 04/03 | 3,523 | 3,529 | 3,411 | 3,468 | -1.51% | 400,700 | 5311億6637万 | -7.64% |
| 04/02 | 3,658 | 3,677 | 3,521 | 3,521 | -3.08% | 255,700 | 5392億8397万 | -6.78% |
| 04/01 | 3,607 | 3,633 | 3,564 | 3,633 | +2.71% | 213,000 | 5564億3813万 | -4.32% |
| 03/31 | （IR情報）16:00 (開示事項の中止)当社連結子会社における合弁会社設立に関する協議終了のお知らせ |
| 03/31 | 3,500 | 3,573 | 3,473 | 3,537 | +0.14% | 402,700 | 5417億3456万 | -7.26% |
| 03/30 | 3,459 | 3,535 | 3,448 | 3,532 | -3.79% | 276,500 | 5409億6875万 | -7.76% |
| 03/27 | 3,655 | 3,703 | 3,651 | 3,671 | -0.43% | 295,200 | 5622億5829万 | -4.65% |
| 03/26 | 3,727 | 3,734 | 3,655 | 3,687 | -0.59% | 240,700 | 5647億889万 | -4.56% |
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。
