| 2026 |
| 09/11 | 1,881 | 1,886 | 1,851 | 1,876 | -1.26% | 91,400 | 783億1456万 | -3.55% |
| 09/10 | 1,922 | 1,927 | 1,892 | 1,900 | -2.11% | 78,100 | 793億1645万 | -2.36% |
| 09/09 | （IR情報）16:45 (訂正)「自己株式の取得状況及び取得終了に関するお知らせ」の一部訂正について |
| 09/09 | 1,947 | 1,950 | 1,928 | 1,941 | -0.56% | 58,200 | 810億2802万 | -0.21% |
| 09/08 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 09/08 | 1,992 | 2,004 | 1,947 | 1,952 | -2.01% | 103,400 | 814億8722万 | +0.51% |
| 09/07 | 1,995 | 2,020 | 1,992 | 1,992 | +0.1% | 97,900 | 831億5704万 | +2.73% |
| 09/04 | 1,971 | 1,992 | 1,970 | 1,990 | +0.96% | 99,700 | 830億7355万 | +3.06% |
| 09/03 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 09/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 09/03 | 1,943 | 1,979 | 1,943 | 1,971 | +1.44% | 83,200 | 822億8039万 | +2.44% |
| 09/02 | 1,956 | 1,966 | 1,939 | 1,943 | -1.87% | 85,400 | 811億1151万 | +1.41% |
| 09/01 | 1,972 | 1,991 | 1,969 | 1,980 | -0.4% | 81,500 | 826億5609万 | +3.66% |
| 08/31 | 1,964 | 1,988 | 1,954 | 1,988 | +1.12% | 68,700 | 829億9006万 | +4.47% |
| 08/28 | 1,957 | 1,973 | 1,946 | 1,966 | +0.56% | 119,600 | 820億7166万 | +3.8% |
| 08/27 | 1,978 | 1,982 | 1,948 | 1,955 | -1.31% | 58,700 | 816億1246万 | +3.66% |
| 08/26 | 1,960 | 1,983 | 1,960 | 1,981 | +1.02% | 46,500 | 826億9784万 | +5.48% |
| 08/25 | 1,973 | 1,978 | 1,953 | 1,961 | -0.61% | 61,200 | 818億6293万 | +4.98% |
| 08/24 | 1,970 | 1,982 | 1,959 | 1,973 | +1.13% | 54,700 | 823億6388万 | +6.13% |
| 08/21 | 1,943 | 1,963 | 1,943 | 1,951 | -0.41% | 75,300 | 814億4548万 | +5.52% |
| 08/20 | 1,909 | 1,961 | 1,909 | 1,959 | +2.67% | 112,400 | 817億7944万 | +6.41% |
| 08/19 | 1,927 | 1,927 | 1,881 | 1,908 | -1.4% | 99,000 | 796億5042万 | +4.15% |
| 08/18 | 1,934 | 1,948 | 1,928 | 1,935 | +0.05% | 63,700 | 807億7755万 | +6.03% |
| 08/17 | 1,956 | 1,959 | 1,925 | 1,934 | -1.07% | 80,700 | 807億3580万 | +6.38% |
| 08/14 | 1,926 | 1,957 | 1,915 | 1,955 | +1.51% | 86,400 | 816億1246万 | +7.95% |
| 08/13 | 1,914 | 1,934 | 1,905 | 1,926 | +0.63% | 112,800 | 804億184万 | +6.88% |
| 08/12 | 1,950 | 1,956 | 1,901 | 1,914 | +1.22% | 127,900 | 799億89万 | +6.63% |
| 08/10 | （IR情報）15:30 2027年3月期上期及び通期業績予想の修正に関するお知らせ |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料 |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 08/10 | 1,890 | 1,905 | 1,854 | 1,891 | +0.05% | 116,800 | 789億4074万 | +5.7% |
| 08/07 | 1,891 | 1,899 | 1,880 | 1,890 | -0.11% | 79,300 | 788億9900万 | +5.94% |
| 08/06 | 1,870 | 1,899 | 1,867 | 1,892 | +1.18% | 88,100 | 789億8249万 | +6.47% |
| 08/05 | 1,876 | 1,878 | 1,839 | 1,870 | -0.32% | 135,300 | 780億6409万 | +5.65% |
| 08/04 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 1,872 | 1,895 | 1,854 | 1,876 | +0.21% | 230,400 | 783億1456万 | +6.41% |
| 08/03 | 1,793 | 1,878 | 1,771 | 1,872 | +3.83% | 194,600 | 781億4758万 | +6.67% |
| 07/31 | 1,810 | 1,825 | 1,790 | 1,803 | +0.17% | 102,100 | 752億6714万 | +3.15% |
| 07/30 | 1,787 | 1,803 | 1,774 | 1,800 | +0.61% | 115,100 | 751億4190万 | +3.27% |
| 07/29 | 1,793 | 1,796 | 1,767 | 1,789 | +0.28% | 112,300 | 746億8270万 | +2.99% |
| 07/28 | 1,784 | 1,789 | 1,772 | 1,784 | -0.39% | 63,800 | 744億7398万 | +3% |
| 07/27 | 1,780 | 1,796 | 1,773 | 1,791 | +1.24% | 107,700 | 747億6619万 | +3.65% |
| 07/24 | 1,763 | 1,771 | 1,752 | 1,769 | 0% | 50,600 | 738億4779万 | +2.61% |
| 07/23 | 1,756 | 1,774 | 1,756 | 1,769 | +0.74% | 83,700 | 738億4779万 | +2.85% |
| 07/22 | 1,750 | 1,766 | 1,750 | 1,756 | +0.8% | 89,900 | 733億510万 | +2.33% |
| 07/21 | 1,730 | 1,750 | 1,725 | 1,742 | +1.28% | 84,400 | 727億2066万 | +1.81% |
| 07/17 | 1,723 | 1,746 | 1,706 | 1,720 | -0.52% | 116,500 | 718億226万 | +0.76% |
| 07/16 | 1,757 | 1,757 | 1,729 | 1,729 | -1.37% | 75,400 | 721億7797万 | +1.59% |
| 07/15 | 1,750 | 1,760 | 1,747 | 1,753 | +0.86% | 62,000 | 731億7987万 | +3.24% |
| 07/14 | 1,740 | 1,753 | 1,736 | 1,738 | 0% | 64,300 | 725億5368万 | +2.72% |
| 07/13 | 1,779 | 1,785 | 1,729 | 1,738 | -1.25% | 85,100 | 725億5368万 | +2.96% |
| 07/10 | 1,764 | 1,771 | 1,744 | 1,760 | +0.51% | 85,700 | 734億7208万 | +4.58% |
| 07/09 | 1,739 | 1,765 | 1,739 | 1,751 | +0.75% | 64,400 | 730億9637万 | +4.41% |
| 07/08 | 1,750 | 1,754 | 1,738 | 1,738 | -0.8% | 57,200 | 725億5368万 | +4.01% |
| 07/07 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 07/07 | 1,759 | 1,779 | 1,752 | 1,752 | -0.06% | 74,900 | 731億3812万 | +5.16% |
| 07/06 | 1,764 | 1,778 | 1,751 | 1,753 | 0% | 105,300 | 731億7987万 | +5.6% |
| 07/03 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 07/03 | 1,733 | 1,759 | 1,729 | 1,753 | +2.22% | 113,500 | 731億7987万 | +6.05% |
| 07/02 | 1,712 | 1,728 | 1,707 | 1,715 | -0.52% | 102,900 | 715億9354万 | +4.07% |
| 07/01 | （IR情報）18:45 子会社における代表取締役の異動に関するお知らせ |
| 07/01 | 1,705 | 1,739 | 1,698 | 1,724 | +2.07% | 160,300 | 719億6925万 | +4.8% |
| 06/30 | 1,717 | 1,719 | 1,668 | 1,689 | -0.12% | 137,900 | 705億815万 | +2.93% |
| 06/29 | 1,688 | 1,704 | 1,678 | 1,691 | +0.48% | 96,400 | 705億9164万 | +3.17% |
| 06/26 | 1,694 | 1,697 | 1,672 | 1,683 | -0.06% | 59,400 | 702億5768万 | +2.81% |
| 06/25 | 1,675 | 1,696 | 1,669 | 1,684 | +1.14% | 56,400 | 702億9943万 | +3% |
| 06/24 | 1,645 | 1,667 | 1,643 | 1,665 | +1.09% | 55,200 | 695億626万 | +1.96% |
| 06/23 | 1,664 | 1,666 | 1,645 | 1,647 | -1.85% | 103,100 | 687億5484万 | +0.98% |
| 06/22 | 1,684 | 1,697 | 1,666 | 1,678 | -1.12% | 81,400 | 700億4895万 | +2.82% |
| 06/19 | 1,671 | 1,700 | 1,671 | 1,697 | +1.56% | 91,200 | 708億4212万 | +3.98% |
| 06/18 | 1,676 | 1,678 | 1,657 | 1,671 | -0.3% | 95,300 | 697億5673万 | +2.45% |
| 06/17 | 1,635 | 1,677 | 1,635 | 1,676 | +2.63% | 118,300 | 699億6546万 | +2.76% |
| 06/16 | 1,634 | 1,634 | 1,612 | 1,633 | -0.06% | 91,400 | 681億7040万 | +0.12% |
| 06/15 | 1,619 | 1,638 | 1,619 | 1,634 | +1.49% | 58,300 | 682億1215万 | +0.18% |
| 06/12 | 1,626 | 1,640 | 1,609 | 1,610 | -0.56% | 108,000 | 672億1026万 | -1.29% |
| 06/11 | 1,610 | 1,622 | 1,590 | 1,619 | +0.62% | 75,000 | 675億8597万 | -0.8% |
| 06/10 | 1,625 | 1,630 | 1,596 | 1,609 | -0.98% | 58,500 | 671億6851万 | -1.41% |
| 06/09 | 1,626 | 1,639 | 1,619 | 1,625 | +0.99% | 71,000 | 678億3644万 | -0.37% |
| 06/08 | 1,614 | 1,624 | 1,595 | 1,609 | -0.68% | 107,100 | 671億6851万 | -1.29% |
| 06/05 | 1,614 | 1,631 | 1,610 | 1,620 | +0.5% | 52,800 | 676億2771万 | -0.55% |
| 06/04 | 1,605 | 1,618 | 1,597 | 1,612 | +0.37% | 57,600 | 672億9375万 | -0.92% |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 06/03 | 1,589 | 1,618 | 1,586 | 1,606 | +1.26% | 63,600 | 670億4328万 | -1.23% |
| 06/02 | 1,586 | 1,599 | 1,558 | 1,586 | -0.19% | 109,300 | 662億837万 | -2.46% |
| 06/01 | 1,631 | 1,631 | 1,587 | 1,589 | -2.58% | 116,100 | 663億3360万 | -2.28% |
| 05/29 | 1,633 | 1,657 | 1,631 | 1,631 | -0.12% | 52,900 | 680億8691万 | +0.18% |
| 05/28 | 1,629 | 1,643 | 1,614 | 1,633 | +0.25% | 81,800 | 681億7040万 | +0.31% |
| 05/27 | 1,639 | 1,656 | 1,624 | 1,629 | 0% | 82,500 | 680億342万 | +0.06% |
| 05/26 | 1,635 | 1,635 | 1,621 | 1,629 | -0.55% | 86,200 | 680億342万 | +0.06% |
| 05/25 | 1,660 | 1,670 | 1,635 | 1,638 | -1.09% | 51,900 | 683億7913万 | +0.55% |
| 05/22 | 1,633 | 1,658 | 1,629 | 1,656 | +1.91% | 67,200 | 691億3055万 | +1.6% |
| 05/21 | 1,640 | 1,640 | 1,615 | 1,625 | +0.12% | 80,900 | 678億3644万 | -0.25% |
| 05/20 | 1,653 | 1,653 | 1,604 | 1,623 | -2.76% | 76,600 | 677億5295万 | -0.43% |
| 05/19 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/19 | 1,673 | 1,685 | 1,660 | 1,669 | -0.24% | 111,500 | 696億7324万 | +2.33% |
| 05/18 | 1,679 | 1,684 | 1,656 | 1,673 | -0.06% | 83,200 | 698億4022万 | +2.58% |
| 05/15 | 1,664 | 1,686 | 1,662 | 1,674 | +0.6% | 60,900 | 698億8197万 | +2.76% |
| 05/14 | 1,660 | 1,688 | 1,660 | 1,664 | -0.48% | 84,500 | 694億6452万 | +2.34% |
| 05/13 | 1,669 | 1,688 | 1,656 | 1,672 | +2.39% | 189,500 | 697億9848万 | +2.89% |
| 05/12 | （IR情報）15:30 長期成長戦略Vision2035実現に向けたマスタープラン策定に関するお知らせ |
| 05/12 | （IR情報）15:30 自己株式の取得に関するお知らせ |
| 05/12 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,639 | 1,647 | 1,621 | 1,633 | -0.31% | 77,500 | 681億7040万 | +0.62% |
| 05/11 | 1,640 | 1,648 | 1,628 | 1,638 | +0.55% | 75,700 | 683億7913万 | +0.92% |
| 05/08 | （IR情報）11:30 株式会社SANWAの株式取得に関するお知らせ |
| 05/08 | 1,620 | 1,631 | 1,606 | 1,629 | -0.06% | 68,200 | 680億342万 | +0.49% |
| 05/07 | 1,609 | 1,632 | 1,605 | 1,630 | +2.45% | 96,000 | 680億4517万 | +0.68% |
| 05/01 | 1,583 | 1,591 | 1,571 | 1,591 | +0.51% | 59,400 | 664億1709万 | -1.79% |
| 04/30 | 1,580 | 1,587 | 1,569 | 1,583 | -0.69% | 74,100 | 660億8313万 | -2.46% |
| 04/28 | 1,591 | 1,598 | 1,583 | 1,594 | +1.14% | 81,100 | 665億4233万 | -1.97% |
| 04/27 | 1,581 | 1,588 | 1,572 | 1,576 | -0.76% | 63,000 | 657億9091万 | -3.13% |
| 04/24 | 1,587 | 1,598 | 1,576 | 1,588 | +0.13% | 48,700 | 662億9186万 | -2.46% |
| 04/23 | 1,601 | 1,601 | 1,570 | 1,586 | -1% | 71,500 | 662億837万 | -2.7% |
| 04/22 | 1,621 | 1,625 | 1,600 | 1,602 | -1.42% | 43,200 | 668億7629万 | -1.96% |
| 04/21 | 1,639 | 1,643 | 1,618 | 1,625 | -0.55% | 44,400 | 678億3644万 | -0.67% |
| 04/20 | 1,640 | 1,640 | 1,626 | 1,634 | +0.25% | 45,000 | 682億1215万 | -0.06% |
| 04/17 | 1,630 | 1,640 | 1,620 | 1,630 | -0.18% | 65,300 | 680億4517万 | -0.31% |
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。
