| 2026 |
| 06/03 | 1,390 | 1,429 | 1,383 | 1,422 | +2.6% | 229,600 | 946億2414万 | +9.81% |
| 06/02 | 1,358 | 1,398 | 1,353 | 1,386 | +0.65% | 215,300 | 922億2859万 | +7.61% |
| 06/01 | 1,383 | 1,392 | 1,373 | 1,377 | -1.57% | 221,000 | 916億2970万 | +7.33% |
| 05/29 | 1,394 | 1,423 | 1,394 | 1,399 | +0.72% | 144,700 | 930億9365万 | +9.38% |
| 05/28 | 1,349 | 1,425 | 1,345 | 1,389 | +1.54% | 241,700 | 924億2822万 | +9.03% |
| 05/27 | 1,321 | 1,402 | 1,321 | 1,368 | +4.43% | 388,700 | 910億3082万 | +7.72% |
| 05/26 | 1,290 | 1,310 | 1,269 | 1,310 | +1.55% | 149,800 | 871億7132万 | +3.48% |
| 05/25 | （IR情報）15:00 2026年3月期(第93期)剰余金の配当に関するお知らせ |
| 05/25 | 1,306 | 1,337 | 1,290 | 1,290 | -0.39% | 159,100 | 858億4046万 | +1.98% |
| 05/22 | 1,282 | 1,297 | 1,269 | 1,295 | +1.57% | 96,600 | 861億7318万 | +2.37% |
| 05/21 | 1,279 | 1,287 | 1,269 | 1,275 | +2.08% | 90,700 | 848億4232万 | +0.79% |
| 05/20 | 1,281 | 1,284 | 1,240 | 1,249 | -3.85% | 128,300 | 831億1220万 | -1.34% |
| 05/19 | 1,302 | 1,319 | 1,292 | 1,299 | +0.46% | 153,900 | 864億3935万 | +2.44% |
| 05/18 | 1,349 | 1,357 | 1,267 | 1,293 | -1.97% | 214,900 | 860億4009万 | +1.89% |
| 05/15 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）15:00 役員等の人事異動に関するお知らせ |
| 05/15 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,293 | 1,351 | 1,244 | 1,319 | +2.41% | 195,000 | 877億7021万 | +4.02% |
| 05/14 | （IR情報）15:30 当社子会社(株式会社ファルテック)の個別業績の前期実績との差異に関するお知らせ |
| 05/14 | 1,290 | 1,299 | 1,280 | 1,288 | +0.08% | 75,300 | 857億738万 | +1.66% |
| 05/13 | 1,247 | 1,293 | 1,247 | 1,287 | +2.96% | 127,400 | 856億4083万 | +1.58% |
| 05/12 | 1,258 | 1,272 | 1,243 | 1,250 | 0% | 115,000 | 831億7874万 | -1.26% |
| 05/11 | 1,242 | 1,259 | 1,241 | 1,250 | +0.16% | 101,500 | 831億7874万 | -1.34% |
| 05/08 | 1,240 | 1,252 | 1,234 | 1,248 | +0.56% | 135,200 | 830億4566万 | -1.42% |
| 05/07 | 1,238 | 1,253 | 1,231 | 1,241 | +1.22% | 115,400 | 825億7986万 | -1.97% |
| 05/01 | 1,221 | 1,229 | 1,207 | 1,226 | 0% | 67,800 | 815億8171万 | -3.24% |
| 04/30 | 1,223 | 1,234 | 1,217 | 1,226 | -1.37% | 91,700 | 815億8171万 | -3.24% |
| 04/28 | 1,230 | 1,243 | 1,221 | 1,243 | +1.64% | 152,900 | 827億1294万 | -1.82% |
| 04/27 | 1,217 | 1,234 | 1,214 | 1,223 | -0.73% | 81,500 | 813億8208万 | -3.32% |
| 04/24 | 1,248 | 1,255 | 1,225 | 1,232 | -0.73% | 67,700 | 819億8097万 | -2.38% |
| 04/23 | 1,255 | 1,256 | 1,230 | 1,241 | -1.82% | 81,200 | 825億7986万 | -1.59% |
| 04/22 | 1,263 | 1,280 | 1,260 | 1,264 | -1.02% | 123,300 | 841億1034万 | +0.24% |
| 04/21 | 1,274 | 1,278 | 1,265 | 1,277 | +0.24% | 101,200 | 849億7540万 | +1.43% |
| 04/20 | 1,297 | 1,298 | 1,271 | 1,274 | +0.08% | 92,800 | 847億7577万 | +1.43% |
| 04/17 | 1,281 | 1,287 | 1,273 | 1,273 | -0.62% | 67,200 | 847億923万 | +1.52% |
| 04/16 | 1,287 | 1,300 | 1,281 | 1,281 | -0.39% | 88,500 | 852億4158万 | +2.32% |
| 04/15 | （自社株買い）取締役会(2025年6月24日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 04/15 | 1,303 | 1,311 | 1,285 | 1,286 | -0.39% | 88,400 | 855億7429万 | +2.72% |
| 04/14 | 1,287 | 1,296 | 1,280 | 1,291 | +0.47% | 60,900 | 859億701万 | +3.28% |
| 04/13 | 1,296 | 1,305 | 1,282 | 1,285 | -0.85% | 59,600 | 855億775万 | +2.96% |
| 04/10 | 1,304 | 1,317 | 1,293 | 1,296 | -0.77% | 80,700 | 862億3972万 | +3.85% |
| 04/09 | 1,325 | 1,325 | 1,306 | 1,306 | -0.53% | 87,000 | 869億515万 | +4.65% |
| 04/08 | 1,325 | 1,325 | 1,302 | 1,313 | +2.1% | 121,200 | 873億7095万 | +5.38% |
| 04/07 | 1,290 | 1,304 | 1,280 | 1,286 | -0.31% | 86,200 | 855億7429万 | +3.04% |
| 04/06 | 1,288 | 1,299 | 1,284 | 1,290 | +0.7% | 72,600 | 858億4046万 | +3.04% |
| 04/03 | 1,280 | 1,291 | 1,274 | 1,281 | +0.55% | 64,700 | 852億4158万 | +1.91% |
| 04/02 | 1,278 | 1,295 | 1,266 | 1,274 | +0.08% | 100,200 | 847億7577万 | +0.95% |
| 04/01 | 1,267 | 1,275 | 1,253 | 1,273 | +3.58% | 133,800 | 847億923万 | +0.55% |
| 03/31 | 1,244 | 1,257 | 1,229 | 1,229 | -1.13% | 203,200 | 817億8134万 | -3.3% |
| 03/30 | 1,179 | 1,244 | 1,172 | 1,243 | -1.27% | 479,700 | 852億7501万 | -2.66% |
| 03/27 | （IR情報）13:45 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 03/27 | 1,215 | 1,287 | 1,212 | 1,259 | +3.11% | 685,300 | 863億7268万 | -1.87% |
| 03/26 | 1,218 | 1,224 | 1,205 | 1,221 | +0.25% | 243,800 | 837億6572万 | -5.2% |
| 03/25 | 1,229 | 1,229 | 1,214 | 1,218 | +1.42% | 202,300 | 835億5991万 | -5.8% |
| 03/24 | 1,197 | 1,204 | 1,189 | 1,201 | +2.91% | 213,700 | 823億9364万 | -7.54% |
| 03/23 | 1,173 | 1,183 | 1,143 | 1,167 | -2.83% | 375,500 | 800億6109万 | -10.64% |
| 03/19 | 1,215 | 1,221 | 1,201 | 1,201 | -3.22% | 191,200 | 823億9364万 | -8.74% |
| 03/18 | 1,228 | 1,241 | 1,221 | 1,241 | +2.56% | 136,000 | 851億3780万 | -6.34% |
| 03/17 | 1,220 | 1,221 | 1,206 | 1,210 | +0.58% | 95,700 | 830億1107万 | -9.16% |
| 03/16 | 1,207 | 1,223 | 1,198 | 1,203 | -0.66% | 190,800 | 825億3085万 | -10.16% |
| 03/13 | （自社株買い）取締役会(2025年6月24日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 03/13 | 1,220 | 1,229 | 1,207 | 1,211 | -2.42% | 172,600 | 830億7968万 | -10.03% |
| 03/12 | 1,250 | 1,254 | 1,233 | 1,241 | -1.97% | 155,500 | 851億3780万 | -8.28% |
| 03/11 | 1,272 | 1,284 | 1,265 | 1,266 | +0.96% | 99,700 | 868億5291万 | -6.77% |
| 03/10 | 1,262 | 1,267 | 1,239 | 1,254 | +1.54% | 174,000 | 860億2966万 | -7.86% |
| 03/09 | 1,220 | 1,243 | 1,204 | 1,235 | -3.89% | 198,100 | 847億2618万 | -9.46% |
| 03/06 | 1,273 | 1,288 | 1,264 | 1,285 | -0.7% | 112,800 | 881億5639万 | -6.07% |
| 03/05 | 1,309 | 1,316 | 1,281 | 1,294 | +2.45% | 147,800 | 887億7383万 | -5.55% |
| 03/04 | 1,304 | 1,314 | 1,247 | 1,263 | -6.24% | 223,500 | 866億4710万 | -7.94% |
| 03/03 | 1,388 | 1,400 | 1,343 | 1,347 | -3.79% | 220,900 | 924億985万 | -2.11% |
| 03/02 | （IR情報）14:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/02 | 1,381 | 1,409 | 1,374 | 1,400 | -0.71% | 218,100 | 960億4587万 | +1.6% |
| 02/27 | 1,405 | 1,413 | 1,397 | 1,410 | +0.79% | 135,900 | 967億3191万 | +2.4% |
| 02/26 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 02/26 | （IR情報）15:30 株式給付信託(BBT-RS及びBBT)に係る追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/26 | 1,390 | 1,399 | 1,383 | 1,399 | +0.94% | 115,400 | 959億7727万 | +1.75% |
| 02/25 | 1,399 | 1,399 | 1,380 | 1,386 | -0.29% | 127,400 | 950億8541万 | +0.87% |
| 02/24 | 1,378 | 1,407 | 1,372 | 1,390 | +1.16% | 141,800 | 953億5983万 | +1.16% |
| 02/20 | 1,374 | 1,395 | 1,366 | 1,374 | -1.36% | 423,900 | 942億5667万 | -0.07% |
| 02/19 | 1,380 | 1,398 | 1,370 | 1,393 | +1.09% | 121,500 | 955億6007万 | +1.31% |
| 02/18 | 1,365 | 1,378 | 1,359 | 1,378 | +1.1% | 115,900 | 945億3107万 | +0.29% |
| 02/17 | 1,367 | 1,384 | 1,348 | 1,363 | +0.29% | 157,100 | 935億206万 | -0.73% |
| 02/16 | 1,380 | 1,380 | 1,336 | 1,359 | -1.52% | 227,000 | 932億2766万 | -1.02% |
| 02/13 | （自社株買い）取締役会(2025年6月24日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 02/13 | （IR情報）15:00 代表取締役の異動、役員等の人事異動に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,435 | 1,435 | 1,350 | 1,380 | -2.95% | 181,200 | 946億6827万 | +0.58% |
| 02/12 | 1,434 | 1,435 | 1,422 | 1,422 | -0.63% | 161,400 | 975億4948万 | +3.8% |
| 02/10 | 1,419 | 1,433 | 1,414 | 1,431 | +1.42% | 218,900 | 981億6688万 | +4.68% |
| 02/09 | 1,420 | 1,421 | 1,402 | 1,411 | +1.51% | 122,100 | 967億9487万 | +3.6% |
| 02/06 | 1,376 | 1,394 | 1,370 | 1,390 | +0.94% | 172,000 | 953億5427万 | +2.43% |
| 02/05 | 1,400 | 1,400 | 1,373 | 1,377 | 0% | 127,400 | 944億6247万 | +1.7% |
| 02/04 | 1,371 | 1,388 | 1,366 | 1,377 | +1.03% | 165,300 | 944億6247万 | +2% |
| 02/03 | 1,362 | 1,363 | 1,346 | 1,363 | +1.94% | 123,200 | 935億206万 | +1.19% |
| 02/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,351 | 1,361 | 1,335 | 1,337 | -0.3% | 119,200 | 917億1846万 | -0.52% |
| 01/30 | 1,325 | 1,341 | 1,321 | 1,341 | +1.21% | 148,100 | 919億9286万 | -0.15% |
| 01/29 | 1,321 | 1,332 | 1,308 | 1,325 | -0.53% | 129,800 | 908億9526万 | -1.19% |
| 01/28 | 1,348 | 1,353 | 1,328 | 1,332 | -1.62% | 109,500 | 913億7546万 | -0.6% |
| 01/27 | 1,348 | 1,358 | 1,342 | 1,354 | -0.51% | 93,800 | 928億8466万 | +1.2% |
| 01/26 | 1,356 | 1,369 | 1,350 | 1,361 | -1.8% | 118,700 | 933億6486万 | +1.87% |
| 01/23 | 1,400 | 1,403 | 1,381 | 1,386 | -0.22% | 92,600 | 950億7987万 | +3.98% |
| 01/22 | 1,375 | 1,391 | 1,367 | 1,389 | +2.06% | 85,100 | 952億8567万 | +4.44% |
| 01/21 | 1,352 | 1,368 | 1,344 | 1,361 | -1.02% | 123,300 | 933億6486万 | +2.64% |
| 01/20 | 1,386 | 1,386 | 1,372 | 1,375 | -0.79% | 67,100 | 943億2527万 | +4.01% |
| 01/19 | 1,397 | 1,397 | 1,369 | 1,386 | -1.14% | 69,700 | 950億7987万 | +5.08% |
| 01/16 | 1,375 | 1,402 | 1,374 | 1,402 | +1.3% | 68,900 | 961億7747万 | +6.7% |
| 01/15 | （自社株買い）取締役会(2025年6月24日)での決議状況(取得期間2025年7月1日～2026年2月27日) |
| 01/15 | 1,370 | 1,389 | 1,366 | 1,384 | +1.02% | 94,300 | 949億4267万 | +5.73% |
| 01/14 | 1,353 | 1,372 | 1,353 | 1,370 | +1.33% | 122,100 | 939億8227万 | +4.98% |
| 01/13 | 1,367 | 1,374 | 1,350 | 1,352 | +0.3% | 118,700 | 927億4746万 | +3.84% |
| 01/09 | 1,348 | 1,356 | 1,340 | 1,348 | +0.82% | 89,400 | 924億7306万 | +3.69% |
| 01/08 | 1,340 | 1,351 | 1,336 | 1,337 | -0.74% | 92,000 | 917億1846万 | +3.08% |
| 01/07 | 1,315 | 1,356 | 1,315 | 1,347 | +1.05% | 157,800 | 924億446万 | +4.02% |
| 01/06 | 1,321 | 1,341 | 1,321 | 1,333 | +1.37% | 154,100 | 914億4406万 | +3.17% |
| 01/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,300 | 1,326 | 1,300 | 1,315 | +1.86% | 119,900 | 902億926万 | +1.94% |
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。
