| 2026 |
| 06/23 | 1,558 | 1,558 | 1,513 | 1,514 | -1.82% | 215,400 | 710億3261万 | -2.32% |
| 06/22 | 1,530 | 1,559 | 1,528 | 1,542 | +0.65% | 182,300 | 723億4629万 | -1.15% |
| 06/19 | 1,504 | 1,544 | 1,504 | 1,532 | +3.79% | 326,900 | 718億7711万 | -2.42% |
| 06/18 | 1,478 | 1,497 | 1,473 | 1,476 | +0.89% | 190,400 | 692億4975万 | -6.7% |
| 06/17 | 1,456 | 1,486 | 1,447 | 1,463 | +0.21% | 195,200 | 686億3983万 | -8.1% |
| 06/17 | （空売り報告）BNP Paribas Financial Markets SNC 401,619株（0.85%）-0.23% |
| 06/16 | 1,460 | 1,479 | 1,456 | 1,460 | +0.14% | 159,400 | 684億9908万 | -8.98% |
| 06/15 | 1,432 | 1,469 | 1,432 | 1,458 | +3.99% | 389,900 | 684億524万 | -10.66% |
| 06/15 | （空売り報告）BNP Paribas Financial Markets SNC 524,619株（1.11%）+0.09% |
| 06/12 | 1,417 | 1,425 | 1,390 | 1,402 | -0.99% | 385,200 | 657億7788万 | -15.59% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 218,500株（0.46%）-0.09%義務消失 |
| 06/11 | 1,380 | 1,417 | 1,357 | 1,416 | +0.78% | 472,200 | 664億3472万 | -16.16% |
| 06/11 | （空売り報告）BNP Paribas Financial Markets SNC 481,119株（1.02%）+0.08% |
| 06/11 | （空売り報告）Nomura International plc 226,136株（0.48%）-0.06%義務消失 |
| 06/10 | （自社株買い）取締役会(2026年2月19日)での決議状況(取得期間2026年2月20日～2026年9月30日) |
| 06/10 | 1,461 | 1,476 | 1,366 | 1,405 | -5.39% | 714,400 | 659億1863万 | -18.12% |
| 06/10 | （空売り報告）BNP Paribas Financial Markets SNC 444,819株（0.94%）+0.18% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 258,600株（0.55%）-0.05% |
| 06/09 | 1,479 | 1,489 | 1,445 | 1,485 | +2.48% | 322,300 | 696億7201万 | -14.85% |
| 06/09 | （空売り報告）BNP Paribas Financial Markets SNC 356,619株（0.76%）+0.19% |
| 06/08 | 1,499 | 1,499 | 1,440 | 1,449 | -9.04% | 444,700 | 679億8299万 | -17.95% |
| 06/08 | （空売り報告）BNP Paribas Financial Markets SNC 269,343株（0.57%）再IN |
| 06/08 | （空売り報告）Nomura International plc 257,894株（0.54%）再IN |
| 06/05 | 1,536 | 1,597 | 1,520 | 1,593 | +4.73% | 236,900 | 747億3906万 | -10.91% |
| 06/04 | 1,526 | 1,556 | 1,507 | 1,521 | -2.81% | 269,200 | 713億6103万 | -15.69% |
| 06/03 | 1,549 | 1,572 | 1,527 | 1,565 | +1.23% | 213,900 | 734億2538万 | -13.96% |
| 06/03 | （空売り報告）Barclays Capital Securities Ltd 283,900株（0.6%）+0.02% |
| 06/02 | 1,559 | 1,559 | 1,509 | 1,546 | -2.95% | 304,600 | 725億3396万 | -15.61% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 273,500株（0.58%）再IN |
| 06/01 | 1,647 | 1,656 | 1,572 | 1,593 | -3.63% | 437,200 | 747億3906万 | -13.75% |
| 06/01 | （IR情報）9:00 自己株式の取得状況に関するお知らせ |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 233,800株（0.49%）-0.01%義務消失 |
| 05/29 | 1,660 | 1,677 | 1,639 | 1,653 | -0.42% | 275,300 | 775億5409万 | -11.08% |
| 05/29 | （空売り報告）Diversified Select Opportunities, LLC 235,600株（0.5%）新規 |
| 05/28 | 1,674 | 1,685 | 1,627 | 1,660 | -0.84% | 226,600 | 778億8251万 | -11.23% |
| 05/27 | 1,739 | 1,767 | 1,674 | 1,674 | -1.65% | 305,100 | 785億3935万 | -11.05% |
| 05/26 | （IR情報）15:35 定款一部変更に関するお知らせ |
| 05/26 | 1,651 | 1,724 | 1,633 | 1,702 | +3.28% | 293,500 | 798億5304万 | -10.18% |
| 05/25 | 1,690 | 1,734 | 1,638 | 1,648 | -0.48% | 395,000 | 773億1951万 | -13.54% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 236,600株（0.5%）再IN |
| 05/22 | 1,672 | 1,690 | 1,649 | 1,656 | -0.42% | 338,200 | 776億9485万 | -13.66% |
| 05/21 | （IR情報）15:35 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について |
| 05/21 | 1,708 | 1,725 | 1,657 | 1,663 | -1.01% | 410,300 | 780億2327万 | -13.79% |
| 05/20 | 1,707 | 1,718 | 1,659 | 1,680 | -4.33% | 447,300 | 788億2086万 | -13.31% |
| 05/19 | 1,790 | 1,809 | 1,727 | 1,756 | -2.23% | 491,200 | 823億8656万 | -9.81% |
| 05/19 | （空売り報告）Barclays Capital Securities Ltd 218,200株（0.46%）-0.06%義務消失 |
| 05/18 | 1,851 | 1,867 | 1,777 | 1,796 | -1.91% | 543,900 | 842億6325万 | -7.99% |
| 05/15 | 1,747 | 1,868 | 1,740 | 1,831 | +5.59% | 760,100 | 859億535万 | -6.2% |
| 05/14 | 1,756 | 1,797 | 1,706 | 1,734 | -1.2% | 922,800 | 813億5439万 | -11.03% |
| 05/13 | 1,680 | 1,770 | 1,663 | 1,755 | -18.3% | 1,869,700 | 823億3965万 | -10% |
| 05/12 | （IR情報）15:35 2025年度通期決算説明資料 |
| 05/12 | （IR情報）15:35 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:35 取締役候補者および監査役候補者の選任等に関するお知らせ |
| 05/12 | （IR情報）15:35 資本コストや株価を意識した経営の実現に向けた対応のアップデートについて |
| 05/12 | （IR情報）15:35 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,213 | 2,213 | 2,135 | 2,148 | -1.83% | 355,100 | 1007億7810万 | +10.27% |
| 05/11 | （自社株買い）取締役会(2026年2月19日)での決議状況(取得期間2026年2月20日～2026年9月30日) |
| 05/11 | 2,161 | 2,208 | 2,132 | 2,188 | +3.65% | 462,600 | 1026億5478万 | +13.19% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 247,300株（0.52%）-0.1% |
| 05/08 | 2,065 | 2,111 | 2,043 | 2,111 | +0.57% | 291,500 | 990億4216万 | +10.41% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 292,000株（0.62%）+0.05% |
| 05/07 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 05/07 | 2,140 | 2,152 | 2,058 | 2,099 | +0.43% | 478,800 | 984億7916万 | +10.53% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 271,700株（0.57%）-0.05% |
| 05/01 | 2,062 | 2,132 | 2,054 | 2,090 | +2.65% | 394,600 | 980億5690万 | +10.64% |
| 04/30 | 1,990 | 2,062 | 1,963 | 2,036 | +1.09% | 354,200 | 955億2337万 | +8.3% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 294,100株（0.62%）+0.1% |
| 04/28 | 1,990 | 2,036 | 1,987 | 2,014 | +2.29% | 254,000 | 944億9120万 | +7.7% |
| 04/27 | 1,928 | 1,987 | 1,915 | 1,969 | +3.41% | 241,900 | 923億7992万 | +5.97% |
| 04/24 | 1,906 | 1,919 | 1,880 | 1,904 | -0.1% | 122,800 | 893億3031万 | +3.2% |
| 04/23 | 1,901 | 1,912 | 1,866 | 1,906 | +0.26% | 171,100 | 894億2414万 | +3.59% |
| 04/22 | 1,915 | 1,926 | 1,877 | 1,901 | -0.42% | 122,000 | 891億8955万 | +3.48% |
| 04/21 | 1,918 | 1,926 | 1,888 | 1,909 | -0.47% | 161,000 | 895億6489万 | +4.15% |
| 04/20 | 1,945 | 1,952 | 1,913 | 1,918 | -2.44% | 149,200 | 899億8715万 | +4.87% |
| 04/17 | 2,001 | 2,005 | 1,953 | 1,966 | -1.75% | 149,000 | 922億3917万 | +7.84% |
| 04/16 | 1,969 | 2,001 | 1,957 | 2,001 | +1.68% | 243,100 | 938億8127万 | +10.25% |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 246,255株（0.52%）再IN |
| 04/15 | 1,995 | 2,030 | 1,968 | 1,968 | +0.66% | 316,100 | 923億3301万 | +8.85% |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 234,130株（0.49%）-0.1%義務消失 |
| 04/14 | 1,960 | 1,995 | 1,939 | 1,955 | +1.72% | 201,200 | 917億2308万 | +8.61% |
| 04/13 | 1,893 | 1,937 | 1,885 | 1,922 | +1.1% | 167,000 | 901億7481万 | +7.68% |
| 04/10 | （自社株買い）取締役会(2026年2月19日)での決議状況(取得期間2026年2月20日～2026年9月30日) |
| 04/10 | 1,913 | 1,944 | 1,901 | 1,901 | +0.05% | 237,600 | 891億8955万 | +7.1% |
| 04/09 | 1,895 | 1,915 | 1,876 | 1,900 | +0.96% | 252,300 | 891億4264万 | +7.53% |
| 04/08 | 1,850 | 1,882 | 1,840 | 1,882 | +5.14% | 182,200 | 882億9813万 | +7.3% |
| 04/07 | 1,778 | 1,820 | 1,763 | 1,790 | +1.13% | 154,000 | 839億8175万 | +2.52% |
| 04/06 | 1,757 | 1,799 | 1,757 | 1,770 | +1.61% | 131,200 | 830億4340万 | +1.37% |
| 04/03 | 1,730 | 1,767 | 1,727 | 1,742 | +2.05% | 180,900 | 817億2972万 | -0.17% |
| 04/02 | 1,764 | 1,788 | 1,707 | 1,707 | -3.23% | 228,300 | 800億8762万 | -2.01% |
| 04/01 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,745 | 1,764 | 1,721 | 1,764 | +5.63% | 225,200 | 827億6190万 | +1.32% |
| 03/31 | 1,670 | 1,724 | 1,645 | 1,670 | -6.7% | 375,200 | 783億5169万 | -3.86% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 280,600株（0.59%）-0.02% |
| 03/30 | 1,721 | 1,792 | 1,712 | 1,790 | -3.76% | 281,700 | 839億8175万 | +2.99% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 290,600株（0.61%）+0.09% |
| 03/27 | 1,821 | 1,875 | 1,806 | 1,860 | +0.76% | 302,400 | 872億6595万 | +7.51% |
| 03/26 | 1,827 | 1,846 | 1,811 | 1,846 | +2.27% | 315,700 | 866億911万 | +7.39% |
| 03/25 | 1,762 | 1,809 | 1,749 | 1,805 | +6.05% | 219,700 | 846億8550万 | +5.8% |
| 03/24 | （IR情報）17:55 執行役員の異動に関するお知らせ |
| 03/24 | （IR情報）15:35 (開示事項の経過)連結子会社における固定資産の譲渡手続完了に関するお知らせ |
| 03/24 | 1,730 | 1,738 | 1,679 | 1,702 | +2.72% | 193,700 | 798億5304万 | +0.41% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 244,200株（0.52%）再IN |
| 03/23 | 1,688 | 1,702 | 1,625 | 1,657 | -6.07% | 300,100 | 777億4176万 | -1.78% |
| 03/19 | 1,810 | 1,827 | 1,764 | 1,764 | -4.49% | 191,400 | 827億6190万 | +4.88% |
| 03/18 | 1,804 | 1,853 | 1,804 | 1,847 | +2.73% | 166,800 | 866億5603万 | +10.4% |
| 03/17 | 1,830 | 1,834 | 1,792 | 1,798 | 0% | 190,900 | 843億5708万 | +8.38% |
| 03/16 | 1,750 | 1,823 | 1,749 | 1,798 | +1.7% | 220,500 | 843億5708万 | +9.37% |
| 03/13 | 1,745 | 1,788 | 1,743 | 1,768 | 0% | 250,300 | 829億4957万 | +8.73% |
| 03/12 | 1,801 | 1,810 | 1,739 | 1,768 | -3.28% | 302,900 | 829億4957万 | +9.95% |
| 03/11 | （自社株買い）取締役会(2026年2月19日)での決議状況(取得期間2026年2月20日～2026年9月30日) |
| 03/11 | 1,842 | 1,888 | 1,828 | 1,828 | +3.04% | 571,700 | 857億6460万 | +15.11% |
| 03/10 | 1,649 | 1,783 | 1,640 | 1,774 | +13.07% | 718,300 | 832億3107万 | +13.43% |
| 03/09 | 1,559 | 1,579 | 1,519 | 1,569 | -6.55% | 320,300 | 736億1305万 | +1.69% |
| 03/06 | 1,679 | 1,684 | 1,643 | 1,679 | -0.36% | 160,000 | 787億7394万 | +9.81% |
| 03/05 | 1,665 | 1,711 | 1,656 | 1,685 | +6.31% | 296,400 | 790億5544万 | +11.44% |
| 03/04 | 1,644 | 1,677 | 1,572 | 1,585 | -6.49% | 365,000 | 743億6373万 | +6.3% |
| 03/03 | 1,755 | 1,786 | 1,683 | 1,695 | -4.24% | 255,200 | 795億2462万 | +14.99% |
| 03/02 | （IR情報）15:35 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,713 | 1,792 | 1,703 | 1,770 | +1.55% | 362,900 | 830億4340万 | +21.73% |
| 02/27 | 1,692 | 1,743 | 1,687 | 1,743 | +3.5% | 322,200 | 817億7664万 | +21.72% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 223,057株（0.47%）-0.06%義務消失 |
| 02/26 | 1,684 | 1,692 | 1,663 | 1,684 | +1.02% | 327,800 | 790億853万 | +19.35% |
| 02/25 | 1,685 | 1,694 | 1,636 | 1,667 | -1.07% | 493,500 | 782億1093万 | +19.76% |
| 02/24 | 1,660 | 1,694 | 1,613 | 1,685 | -0.41% | 625,900 | 790億5544万 | +22.63% |
| 02/20 | 1,799 | 1,800 | 1,660 | 1,692 | +6.75% | 1,495,000 | 793億8386万 | +24.78% |
| 02/19 | （IR情報）15:35 通期連結業績予想の修正および配当予想の修正(特別配当)に関するお知らせ |
| 02/19 | （IR情報）15:35 連結子会社における固定資産の譲渡および特別利益の計上に関するお知らせ |
| 02/19 | （IR情報）15:35 自己株式取得に係る事項の決定に関するお知らせ |
| 02/19 | （IR情報）15:35 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/19 | 1,581 | 1,605 | 1,575 | 1,585 | +0.7% | 225,000 | 743億6373万 | +18.37% |
| 02/18 | 1,541 | 1,584 | 1,536 | 1,574 | +3.15% | 212,300 | 738億4764万 | +18.7% |
| 02/17 | 1,520 | 1,545 | 1,499 | 1,526 | -0.07% | 177,000 | 715億9561万 | +16.22% |
| 02/16 | 1,508 | 1,530 | 1,498 | 1,527 | +1.94% | 200,500 | 716億4253万 | +17.37% |
| 02/13 | 1,536 | 1,548 | 1,491 | 1,498 | -2.09% | 249,000 | 702億8193万 | +16.21% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 248,900株（0.53%）再IN |
| 02/12 | 1,540 | 1,540 | 1,511 | 1,530 | -0.78% | 297,300 | 717億8328万 | +19.62% |
| 02/10 | 1,515 | 1,544 | 1,481 | 1,542 | +2.39% | 393,500 | 723億4629万 | +21.61% |
| 02/09 | 1,450 | 1,524 | 1,442 | 1,506 | +5.98% | 583,100 | 706億5727万 | +19.81% |
| 02/09 | （空売り報告）Barclays Capital Securities Ltd 212,500株（0.45%）-0.11%義務消失 |
| 02/06 | 1,400 | 1,424 | 1,360 | 1,421 | +5.1% | 456,800 | 666億6931万 | +14.04% |
| 02/05 | 1,335 | 1,359 | 1,294 | 1,352 | +2.81% | 418,100 | 634億3202万 | +9.12% |
| 02/04 | 1,260 | 1,335 | 1,253 | 1,315 | +4.28% | 889,400 | 616億9609万 | +6.65% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 263,012株（0.56%）-0.43% |
| 02/03 | （IR情報）15:35 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | （IR情報）15:35 2025年度3Q(第3四半期)決算説明資料 |
| 02/03 | 1,240 | 1,271 | 1,235 | 1,261 | +1.94% | 285,900 | 591億6256万 | +2.52% |
| 02/02 | 1,249 | 1,294 | 1,237 | 1,237 | -0.64% | 365,700 | 580億3655万 | +0.65% |
| 01/30 | 1,224 | 1,248 | 1,223 | 1,245 | +1.8% | 320,200 | 584億1188万 | +1.3% |
| 01/29 | 1,240 | 1,240 | 1,211 | 1,223 | -1.61% | 306,000 | 573億7971万 | -0.41% |
| 01/28 | 1,218 | 1,257 | 1,206 | 1,243 | +6.7% | 735,400 | 583億1805万 | +1.3% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 464,843株（0.99%）-0.01% |
| 01/27 | （IR情報）15:35 特別損失(事業撤退損)の計上に関するお知らせ |
| 01/27 | 1,163 | 1,173 | 1,156 | 1,165 | 0% | 163,800 | 546億5851万 | -4.82% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 471,743株（1%）+0.01% |
| 01/26 | 1,174 | 1,183 | 1,161 | 1,165 | -3.24% | 321,100 | 546億5851万 | -4.9% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 468,643株（0.99%）-0.01% |
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。
