| 2026 |
| 06/02 | 1,431 | 1,436 | 1,412 | 1,425 | -0.42% | 177,700 | 1061億9484万 | -2.33% |
| 06/01 | 1,427 | 1,433 | 1,405 | 1,431 | +0.63% | 173,200 | 1066億4197万 | -2.05% |
| 05/29 | 1,433 | 1,448 | 1,422 | 1,422 | -0.28% | 217,200 | 1059億7127万 | -2.8% |
| 05/28 | 1,444 | 1,450 | 1,421 | 1,426 | -1.25% | 147,800 | 1062億6936万 | -2.66% |
| 05/27 | （IR情報）15:30 支配株主等に関する事項について |
| 05/27 | 1,440 | 1,462 | 1,436 | 1,444 | +0.42% | 202,500 | 1076億1077万 | -1.57% |
| 05/26 | 1,459 | 1,465 | 1,432 | 1,438 | -1.24% | 151,700 | 1071億6363万 | -2.04% |
| 05/25 | 1,486 | 1,486 | 1,456 | 1,456 | -2.08% | 144,400 | 1085億504万 | -0.95% |
| 05/22 | 1,465 | 1,490 | 1,465 | 1,487 | +1.5% | 159,100 | 1108億1524万 | +1.16% |
| 05/21 | （5%ルール）SOMPOアセットマネジメント（5.19%） |
| 05/21 | 1,471 | 1,491 | 1,462 | 1,465 | -0.41% | 164,800 | 1091億7574万 | -0.2% |
| 05/20 | 1,473 | 1,479 | 1,448 | 1,471 | +0.34% | 174,800 | 1096億2288万 | +0.34% |
| 05/19 | 1,445 | 1,470 | 1,439 | 1,466 | +2.59% | 253,000 | 1092億5027万 | +0.07% |
| 05/18 | 1,440 | 1,440 | 1,415 | 1,429 | -0.63% | 279,600 | 1064億9293万 | -2.59% |
| 05/15 | 1,425 | 1,438 | 1,413 | 1,438 | +0.42% | 210,100 | 1071億6363万 | -2.11% |
| 05/14 | 1,430 | 1,444 | 1,421 | 1,432 | +0.14% | 241,600 | 1067億1649万 | -2.72% |
| 05/13 | 1,455 | 1,456 | 1,430 | 1,430 | -1.31% | 169,300 | 1065億6745万 | -2.99% |
| 05/12 | 1,464 | 1,471 | 1,441 | 1,449 | -1.56% | 235,500 | 1079億8338万 | -1.76% |
| 05/11 | 1,458 | 1,481 | 1,456 | 1,472 | +0.48% | 256,800 | 1096億9740万 | -0.2% |
| 05/08 | 1,480 | 1,498 | 1,464 | 1,465 | -0.75% | 263,000 | 1091億7574万 | -0.61% |
| 05/07 | 1,475 | 1,484 | 1,438 | 1,476 | +1.03% | 520,900 | 1099億9549万 | +0.2% |
| 05/01 | 1,470 | 1,474 | 1,423 | 1,461 | -2.4% | 468,800 | 1088億7765万 | -0.81% |
| 04/30 | 1,515 | 1,520 | 1,495 | 1,497 | -2.41% | 322,800 | 1115億6047万 | +1.7% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 258,474株（0.34%）-0.24%義務消失 |
| 04/28 | 1,500 | 1,555 | 1,496 | 1,534 | +3.16% | 494,200 | 1143億1781万 | +4.35% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 435,673株（0.58%）再IN |
| 04/27 | 1,486 | 1,507 | 1,477 | 1,487 | +0.41% | 255,500 | 1108億1524万 | +1.43% |
| 04/24 | 1,478 | 1,493 | 1,465 | 1,481 | -0.07% | 167,500 | 1103億6811万 | +1.3% |
| 04/23 | 1,471 | 1,490 | 1,458 | 1,482 | 0% | 224,900 | 1104億4263万 | +1.58% |
| 04/22 | 1,489 | 1,493 | 1,479 | 1,482 | -0.47% | 143,900 | 1104億4263万 | +1.79% |
| 04/21 | 1,467 | 1,493 | 1,464 | 1,489 | +1.64% | 232,800 | 1109億6429万 | +2.48% |
| 04/20 | （IR情報）15:30 役員向け業績連動型株式報酬制度の継続および一部改定に関するお知らせ |
| 04/20 | （IR情報）15:30 取締役・補欠監査役候補者の選任に関するお知らせ |
| 04/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/20 | 1,480 | 1,484 | 1,459 | 1,465 | -0.2% | 102,900 | 1091億7574万 | +1.03% |
| 04/17 | 1,488 | 1,497 | 1,466 | 1,468 | -1.61% | 128,900 | 1093億9931万 | +1.38% |
| 04/16 | 1,478 | 1,502 | 1,477 | 1,492 | +1.02% | 177,900 | 1111億8786万 | +3.18% |
| 04/15 | 1,465 | 1,478 | 1,458 | 1,477 | +1.1% | 216,100 | 1100億7002万 | +2.29% |
| 04/14 | 1,431 | 1,462 | 1,431 | 1,461 | +1.25% | 290,100 | 1088億7765万 | +1.25% |
| 04/13 | 1,408 | 1,443 | 1,403 | 1,443 | +2.41% | 344,000 | 1075億3624万 | +0.07% |
| 04/10 | 1,432 | 1,443 | 1,402 | 1,409 | -2.49% | 388,100 | 1050億247万 | -2.29% |
| 04/09 | 1,440 | 1,458 | 1,426 | 1,445 | -3.67% | 494,100 | 1076億8529万 | +0.07% |
| 04/08 | （IR情報）15:30 2026年2月期(2025年度)決算および中期経営計画に関する補足資料 |
| 04/08 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 04/08 | （IR情報）15:30 2026年2月期決算短信〔IFRS〕(連結) |
| 04/08 | 1,512 | 1,515 | 1,492 | 1,500 | +0.33% | 218,200 | 1117億8404万 | +3.95% |
| 04/07 | 1,500 | 1,515 | 1,494 | 1,495 | -0.47% | 119,800 | 1114億1142万 | +3.82% |
| 04/06 | 1,492 | 1,512 | 1,492 | 1,502 | +1.76% | 207,400 | 1119億3308万 | +4.31% |
| 04/03 | 1,460 | 1,479 | 1,460 | 1,476 | +1.37% | 129,700 | 1099億9549万 | +2.57% |
| 04/02 | 1,465 | 1,481 | 1,452 | 1,456 | -0.21% | 109,200 | 1085億504万 | +1.25% |
| 04/01 | 1,460 | 1,460 | 1,445 | 1,459 | +0.76% | 106,600 | 1087億2861万 | +1.32% |
| 03/31 | 1,442 | 1,467 | 1,438 | 1,448 | +0.56% | 179,700 | 1079億886万 | +0.56% |
| 03/30 | 1,433 | 1,454 | 1,422 | 1,440 | -2.24% | 203,300 | 1073億1268万 | 0% |
| 03/27 | 1,460 | 1,485 | 1,460 | 1,473 | +1.59% | 277,100 | 1097億7192万 | +2.22% |
| 03/26 | 1,452 | 1,462 | 1,441 | 1,450 | +0.28% | 216,900 | 1080億5790万 | +0.69% |
| 03/25 | 1,433 | 1,453 | 1,433 | 1,446 | +1.62% | 228,200 | 1077億5981万 | +0.49% |
| 03/24 | 1,409 | 1,424 | 1,406 | 1,423 | +2.89% | 214,000 | 1060億4579万 | -1.04% |
| 03/23 | 1,395 | 1,400 | 1,367 | 1,383 | -1.21% | 408,900 | 1030億6488万 | -3.82% |
| 03/19 | 1,421 | 1,441 | 1,398 | 1,400 | -1.69% | 267,000 | 1043億3177万 | -2.78% |
| 03/19 | （空売り報告）Barclays Bank PLC 380,300株（0.51%）-0.22% |
| 03/18 | 1,410 | 1,424 | 1,405 | 1,424 | +0.99% | 122,400 | 1061億2031万 | -1.18% |
| 03/17 | 1,426 | 1,439 | 1,404 | 1,410 | -0.49% | 131,500 | 1050億7699万 | -2.15% |
| 03/16 | 1,421 | 1,431 | 1,404 | 1,417 | +0.21% | 163,000 | 1055億9865万 | -1.67% |
| 03/13 | 1,404 | 1,416 | 1,398 | 1,414 | +0.43% | 305,800 | 1053億7509万 | -1.87% |
| 03/12 | 1,430 | 1,442 | 1,398 | 1,408 | -2.43% | 332,300 | 1049億2795万 | -2.29% |
| 03/11 | 1,454 | 1,460 | 1,443 | 1,443 | -0.62% | 183,700 | 1075億3624万 | +0.07% |
| 03/10 | 1,439 | 1,452 | 1,430 | 1,452 | +1.97% | 173,700 | 1082億695万 | +0.69% |
| 03/09 | 1,401 | 1,434 | 1,398 | 1,424 | -2.26% | 311,600 | 1061億2031万 | -1.18% |
| 03/06 | 1,442 | 1,457 | 1,428 | 1,457 | +0.83% | 268,300 | 1085億7956万 | +1.11% |
| 03/05 | 1,449 | 1,455 | 1,438 | 1,445 | +1.69% | 256,200 | 1076億8529万 | +0.42% |
| 03/04 | 1,414 | 1,431 | 1,388 | 1,421 | -0.28% | 461,500 | 1058億9674万 | -1.18% |
| 03/03 | 1,487 | 1,490 | 1,419 | 1,425 | -4.49% | 387,000 | 1061億9484万 | -0.97% |
| 03/02 | 1,480 | 1,505 | 1,471 | 1,492 | +0.61% | 508,300 | 1111億8786万 | +3.61% |
| 03/02 | （空売り報告）Barclays Bank PLC 549,700株（0.73%）+0.13% |
| 02/27 | 1,472 | 1,487 | 1,460 | 1,483 | +1.44% | 467,100 | 1105億1715万 | +3.13% |
| 02/26 | 1,463 | 1,479 | 1,450 | 1,462 | -1.81% | 601,600 | 1089億5218万 | +1.74% |
| 02/25 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 02/25 | 1,473 | 1,496 | 1,464 | 1,489 | +1.78% | 595,500 | 1109億6429万 | +3.62% |
| 02/24 | 1,464 | 1,474 | 1,457 | 1,463 | -0.07% | 354,700 | 1090億2670万 | +1.88% |
| 02/20 | 1,467 | 1,481 | 1,453 | 1,464 | -0.34% | 426,300 | 1091億122万 | +1.95% |
| 02/20 | （空売り報告）Barclays Bank PLC 447,800株（0.6%）+0.02% |
| 02/19 | 1,466 | 1,475 | 1,458 | 1,469 | +1.45% | 454,800 | 1094億7383万 | +2.3% |
| 02/18 | 1,436 | 1,450 | 1,427 | 1,448 | +1.76% | 423,700 | 1079億886万 | +0.84% |
| 02/17 | 1,437 | 1,438 | 1,413 | 1,423 | +0.14% | 509,600 | 1060億4579万 | -0.97% |
| 02/17 | （空売り報告）Barclays Bank PLC 437,000株（0.58%）再IN |
| 02/16 | 1,418 | 1,424 | 1,412 | 1,421 | +0.78% | 227,100 | 1058億9674万 | -1.25% |
| 02/13 | 1,429 | 1,433 | 1,408 | 1,410 | -1.47% | 266,900 | 1050億7699万 | -2.15% |
| 02/12 | 1,435 | 1,440 | 1,424 | 1,431 | +0.07% | 269,200 | 1066億4197万 | -0.83% |
| 02/10 | 1,429 | 1,440 | 1,428 | 1,430 | +0.56% | 281,600 | 1065億6745万 | -0.97% |
| 02/09 | 1,427 | 1,429 | 1,416 | 1,422 | +0.78% | 243,900 | 1059億7127万 | -1.59% |
| 02/06 | 1,404 | 1,415 | 1,400 | 1,411 | 0% | 291,400 | 1051億5152万 | -2.35% |
| 02/05 | 1,425 | 1,430 | 1,411 | 1,411 | -0.35% | 307,000 | 1051億5152万 | -2.49% |
| 02/04 | 1,427 | 1,435 | 1,416 | 1,416 | -1.12% | 370,300 | 1055億2413万 | -2.14% |
| 02/03 | 1,439 | 1,446 | 1,423 | 1,432 | -0.49% | 326,500 | 1067億1649万 | -1.1% |
| 02/02 | 1,450 | 1,463 | 1,438 | 1,439 | +0.49% | 425,900 | 1072億3815万 | -0.62% |
| 01/30 | 1,429 | 1,438 | 1,423 | 1,432 | +0.49% | 173,600 | 1067億1649万 | -1.1% |
| 01/29 | 1,410 | 1,432 | 1,397 | 1,425 | +1.14% | 300,000 | 1061億9484万 | -1.59% |
| 01/28 | 1,423 | 1,424 | 1,400 | 1,409 | -1.54% | 330,600 | 1050億247万 | -2.69% |
| 01/27 | 1,420 | 1,443 | 1,412 | 1,431 | +0.35% | 369,600 | 1066億4197万 | -1.17% |
| 01/26 | 1,450 | 1,453 | 1,420 | 1,426 | -2.33% | 250,600 | 1062億6936万 | -1.45% |
| 01/23 | 1,452 | 1,464 | 1,446 | 1,460 | +0.34% | 177,800 | 1088億313万 | +0.9% |
| 01/22 | 1,458 | 1,470 | 1,455 | 1,455 | +0.34% | 256,100 | 1084億3052万 | +0.69% |
| 01/21 | 1,450 | 1,451 | 1,442 | 1,450 | -0.48% | 180,800 | 1080億5790万 | +0.49% |
| 01/20 | 1,464 | 1,467 | 1,452 | 1,457 | -0.48% | 156,300 | 1085億7956万 | +1.11% |
| 01/19 | 1,470 | 1,473 | 1,454 | 1,464 | +0.07% | 192,700 | 1091億122万 | +1.81% |
| 01/16 | 1,470 | 1,484 | 1,451 | 1,463 | +0.55% | 241,700 | 1090億2670万 | +1.95% |
| 01/15 | 1,500 | 1,507 | 1,444 | 1,455 | -1.02% | 560,200 | 1084億3052万 | +1.68% |
| 01/14 | （IR情報）15:30 2026年2月期(2025年度)第3四半期決算補足資料 |
| 01/14 | （IR情報）15:30 2026年2月期第3四半期決算短信〔IFRS〕(連結) |
| 01/14 | 1,488 | 1,490 | 1,463 | 1,470 | -1.14% | 305,800 | 1095億4836万 | +3.09% |
| 01/13 | 1,485 | 1,489 | 1,465 | 1,487 | +1.23% | 246,700 | 1108億1524万 | +4.5% |
| 01/09 | 1,477 | 1,485 | 1,464 | 1,469 | -0.14% | 219,600 | 1094億7383万 | +3.6% |
| 01/08 | 1,469 | 1,478 | 1,463 | 1,471 | +0.14% | 158,300 | 1096億2288万 | +3.88% |
| 01/07 | 1,454 | 1,472 | 1,446 | 1,469 | +1.03% | 271,900 | 1094億7383万 | +3.96% |
| 01/06 | 1,437 | 1,454 | 1,437 | 1,454 | +1.25% | 141,200 | 1083億5599万 | +3.12% |
| 01/05 | 1,441 | 1,450 | 1,431 | 1,436 | -0.35% | 176,800 | 1070億1459万 | +2.06% |
| 2025 |
| 12/30 | 1,450 | 1,460 | 1,441 | 1,441 | -0.28% | 185,900 | 1073億8720万 | +2.64% |
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。
