| 2026 |
| 08/10 | 3,555 | 3,598 | 3,506 | 3,598 | +2.04% | 1,405,400 | 4888億6239万 | -6.11% |
| 08/07 | 3,505 | 3,561 | 3,381 | 3,526 | +0.03% | 1,215,000 | 4790億7971万 | -8.87% |
| 08/06 | 3,572 | 3,663 | 3,481 | 3,525 | -8.04% | 2,090,900 | 4789億4384万 | -9.71% |
| 08/05 | 3,635 | 3,873 | 3,630 | 3,833 | +6.09% | 2,533,600 | 5207億9198万 | -2.99% |
| 08/04 | 3,476 | 3,654 | 3,444 | 3,613 | +3.2% | 1,700,900 | 4909億45万 | -9.06% |
| 08/03 | 3,531 | 3,563 | 3,428 | 3,501 | -1.77% | 2,220,600 | 4756億8294万 | -12.54% |
| 07/31 | 3,693 | 3,701 | 3,428 | 3,564 | +0.31% | 5,054,300 | 4842億4279万 | -11.74% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期業績概要(決算説明会資料) |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 3,411 | 3,625 | 3,387 | 3,553 | +3.34% | 2,119,400 | 4827億4822万 | -12.87% |
| 07/29 | 3,643 | 3,682 | 3,344 | 3,438 | -5.83% | 1,753,600 | 4671億2310万 | -16.43% |
| 07/28 | 3,712 | 3,769 | 3,621 | 3,651 | -6.58% | 965,100 | 4960億6353万 | -12.15% |
| 07/27 | 3,896 | 3,926 | 3,798 | 3,908 | -1.06% | 1,048,900 | 5309億8228万 | -6.57% |
| 07/24 | 3,951 | 3,973 | 3,859 | 3,950 | -1.1% | 1,249,000 | 5366億8884万 | -5.95% |
| 07/23 | 4,004 | 4,074 | 3,910 | 3,994 | +1.53% | 1,391,000 | 5426億6715万 | -4.97% |
| 07/22 | 3,936 | 4,093 | 3,902 | 3,934 | +2.82% | 1,543,500 | 5345億1491万 | -6.51% |
| 07/21 | 3,708 | 3,848 | 3,611 | 3,826 | +4.71% | 1,850,700 | 5198億4089万 | -9.21% |
| 07/17 | 3,798 | 3,808 | 3,533 | 3,654 | -6.83% | 1,832,400 | 4964億7115万 | -13.39% |
| 07/16 | 4,022 | 4,026 | 3,899 | 3,922 | -4.15% | 1,136,700 | 5328億8446万 | -7.24% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 457,900株（0.33%）-0.24%義務消失 |
| 07/15 | 4,103 | 4,139 | 4,056 | 4,092 | +1.46% | 848,000 | 5559億8247万 | -3.17% |
| 07/14 | 4,028 | 4,050 | 3,913 | 4,033 | -0.44% | 951,700 | 5479億6610万 | -4.34% |
| 07/13 | 4,231 | 4,265 | 4,026 | 4,051 | -4.95% | 1,069,600 | 5504億1177万 | -4.14% |
| 07/10 | 4,161 | 4,327 | 4,149 | 4,262 | +4.18% | 1,291,700 | 5790億8047万 | +0.66% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 785,500株（0.57%）再IN |
| 07/09 | 4,081 | 4,162 | 4,035 | 4,091 | +1.99% | 1,106,500 | 5558億4660万 | -3.76% |
| 07/08 | 3,935 | 4,153 | 3,919 | 4,011 | -1.11% | 1,792,400 | 5449億7695万 | -6.13% |
| 07/07 | 4,225 | 4,280 | 4,052 | 4,056 | -4% | 1,380,800 | 5510億9112万 | -5.76% |
| 07/06 | 4,527 | 4,558 | 4,141 | 4,225 | -6.11% | 2,380,700 | 5740億5325万 | -2.31% |
| 07/03 | 4,280 | 4,500 | 4,245 | 4,500 | +1.81% | 1,501,900 | 6114億1767万 | +3.54% |
| 07/02 | 4,600 | 4,606 | 4,401 | 4,420 | -5.72% | 1,660,200 | 6005億4802万 | +1.66% |
| 07/01 | 4,746 | 4,764 | 4,590 | 4,688 | +6.64% | 1,720,300 | 6369億6134万 | +7.65% |
| 06/30 | 4,393 | 4,440 | 4,268 | 4,396 | +0.73% | 1,344,800 | 5972億8713万 | +1.01% |
| 06/29 | 4,343 | 4,407 | 4,166 | 4,364 | -0.25% | 1,648,700 | 5929億3927万 | +0.02% |
| 06/26 | 4,500 | 4,561 | 4,270 | 4,375 | -4.04% | 1,894,900 | 5944億3384万 | -0.05% |
| 06/25 | 4,526 | 4,699 | 4,503 | 4,559 | +2.31% | 1,546,800 | 6194億3403万 | +3.94% |
| 06/24 | 4,410 | 4,581 | 4,357 | 4,456 | -0.54% | 1,581,500 | 6054億3936万 | +1.67% |
| 06/23 | 4,700 | 4,773 | 4,449 | 4,480 | +3.66% | 2,624,000 | 6087億26万 | +2.28% |
| 06/22 | 4,273 | 4,396 | 4,245 | 4,322 | -0.25% | 1,201,800 | 5872億3270万 | -1.01% |
| 06/22 | （空売り報告）Nomura International plc 660,003株（0.48%）-0.06%義務消失 |
| 06/19 | 4,300 | 4,392 | 4,196 | 4,333 | +7.73% | 2,632,600 | 5887億2728万 | -0.66% |
| 06/19 | （空売り報告）Nomura International plc 743,980株（0.54%）再IN |
| 06/18 | 4,079 | 4,186 | 4,010 | 4,022 | -2.43% | 1,535,900 | 5464億7152万 | -7.71% |
| 06/17 | 4,001 | 4,123 | 3,968 | 4,122 | +0.63% | 1,091,000 | 5600億5858万 | -5.52% |
| 06/16 | 3,947 | 4,156 | 3,935 | 4,096 | +4.12% | 1,671,600 | 5565億2595万 | -6.18% |
| 06/15 | 4,022 | 4,073 | 3,931 | 3,934 | +1.34% | 1,432,700 | 5345億1491万 | -9.81% |
| 06/12 | 3,975 | 4,030 | 3,865 | 3,882 | +0.08% | 1,649,300 | 5274億4964万 | -11.19% |
| 06/11 | 3,694 | 3,879 | 3,621 | 3,879 | +1.17% | 1,695,500 | 5270億4203万 | -11.54% |
| 06/11 | （空売り報告）Citigroup Global Markets Limited 563,256株（0.41%）-0.2%義務消失 |
| 06/10 | 4,120 | 4,151 | 3,749 | 3,834 | -10.44% | 3,653,900 | 5209億2785万 | -12.72% |
| 06/10 | （空売り報告）Citigroup Global Markets Limited 837,856株（0.61%）+0.07% |
| 06/09 | 4,350 | 4,366 | 4,163 | 4,281 | +0.28% | 1,572,500 | 5816億6201万 | -2.57% |
| 06/08 | 4,199 | 4,350 | 4,180 | 4,269 | -8.96% | 2,565,500 | 5800億3156万 | -2.62% |
| 06/05 | 4,515 | 4,730 | 4,402 | 4,689 | +1.23% | 1,745,400 | 6370億9721万 | +7.23% |
| 06/04 | （5%ルール）アモーヴァ・アセットマネジメント（3.04%）三井住友トラスト・アセットマネジメント（2.63%）三井住友信託銀行（1.47%） |
| 06/04 | 4,698 | 4,732 | 4,603 | 4,632 | -3.02% | 1,128,900 | 6293億5259万 | +6.85% |
| 06/03 | 4,654 | 4,855 | 4,619 | 4,776 | +4.19% | 1,890,400 | 6489億1795万 | +11.22% |
| 06/02 | 4,700 | 4,710 | 4,401 | 4,584 | -3.86% | 1,520,800 | 6228億3080万 | +7.96% |
| 06/01 | 4,477 | 4,810 | 4,476 | 4,768 | +4.86% | 1,979,900 | 6478億3099万 | +13.31% |
| 06/01 | （空売り報告）Citigroup Global Markets Limited 734,620株（0.54%）-0.06% |
| 05/29 | 4,535 | 4,658 | 4,434 | 4,547 | -0.72% | 1,644,800 | 6178億359万 | +9.22% |
| 05/29 | （空売り報告）Citigroup Global Markets Limited 818,520株（0.6%）+0.09% |
| 05/28 | （IR情報）15:30 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に関するお知らせ |
| 05/28 | 4,544 | 4,606 | 4,429 | 4,580 | -0.74% | 1,358,700 | 6222億8732万 | +11.17% |
| 05/27 | 4,680 | 4,728 | 4,546 | 4,614 | -1.2% | 1,749,500 | 6269億692万 | +13.25% |
| 05/26 | 4,700 | 4,720 | 4,552 | 4,670 | -1.31% | 1,721,800 | 6345億1567万 | +16.05% |
| 05/25 | 4,650 | 4,848 | 4,621 | 4,732 | +2.85% | 2,323,900 | 6429億3965万 | +19.1% |
| 05/22 | 4,595 | 4,630 | 4,511 | 4,601 | +2.98% | 1,844,300 | 6251億4060万 | +17.37% |
| 05/22 | （空売り報告）Citigroup Global Markets Limited 693,420株（0.51%）再IN |
| 05/21 | 4,428 | 4,545 | 4,340 | 4,468 | +1.99% | 2,474,600 | 6070億6981万 | +15.39% |
| 05/20 | 4,284 | 4,425 | 4,090 | 4,381 | +5.72% | 3,148,600 | 5952億4907万 | +14.42% |
| 05/19 | 4,195 | 4,233 | 4,054 | 4,144 | -1.45% | 1,429,900 | 5630億4774万 | +9.48% |
| 05/18 | 4,236 | 4,272 | 4,111 | 4,205 | -0.8% | 1,634,700 | 5713億3584万 | +12.1% |
| 05/15 | 4,322 | 4,386 | 4,181 | 4,239 | +2.29% | 2,351,200 | 5759億5544万 | +14.47% |
| 05/14 | 4,164 | 4,313 | 4,140 | 4,144 | -1.07% | 1,471,700 | 5630億4774万 | +13.41% |
| 05/14 | （空売り報告）Citigroup Global Markets Limited 388,820株（0.28%）-0.27%義務消失 |
| 05/13 | 3,985 | 4,209 | 3,969 | 4,189 | +4.31% | 1,283,300 | 5691億6191万 | +16.1% |
| 05/12 | 4,151 | 4,242 | 3,993 | 4,016 | -3.04% | 2,888,600 | 5456億5630万 | +12.9% |
| 05/12 | （空売り報告）Morgan Stanley & Co. International plc 28,865株（0.02%）-0.49%義務消失 |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 748,320株（0.55%）再IN |
| 05/11 | （5%ルール）アモーヴァ・アセットマネジメント（4.08%）三井住友トラスト・アセットマネジメント（2.63%）三井住友信託銀行（1.47%） |
| 05/11 | 4,300 | 4,328 | 4,122 | 4,142 | -2.15% | 1,779,800 | 5627億7600万 | +17.8% |
| 05/11 | （空売り報告）Morgan Stanley & Co. International plc 698,629株（0.51%）再IN |
| 05/08 | 4,062 | 4,263 | 4,003 | 4,233 | +3.5% | 1,709,900 | 5751億4022万 | +22.34% |
| 05/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.71%）野村アセットマネジメント（5.2%）野村證券（0.56%） |
| 05/07 | 3,946 | 4,137 | 3,914 | 4,090 | +6.01% | 3,034,800 | 5557億1072万 | +20.19% |
| 05/01 | 3,899 | 3,968 | 3,821 | 3,858 | -4.48% | 2,390,200 | 5241億8875万 | +15.1% |
| 04/30 | 3,936 | 4,229 | 3,902 | 4,039 | +1.64% | 3,721,200 | 5487億8132万 | +21.88% |
| 04/28 | 3,875 | 4,235 | 3,870 | 3,974 | +5.83% | 7,904,000 | 5399億4974万 | +21.45% |
| 04/27 | （IR情報）15:30 2026年3月期業績概要(決算説明会資料) |
| 04/27 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 04/27 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/27 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/27 | 3,694 | 3,806 | 3,613 | 3,755 | +4.48% | 3,154,400 | 5101億9408万 | +16.4% |
| 04/24 | 3,592 | 3,634 | 3,569 | 3,594 | +0.62% | 1,272,900 | 4883億1891万 | +12.91% |
| 04/23 | 3,588 | 3,649 | 3,524 | 3,572 | -1.73% | 1,155,400 | 4853億2976万 | +13.36% |
| 04/22 | 3,616 | 3,646 | 3,521 | 3,635 | -0.74% | 1,462,400 | 4938億8960万 | +16.36% |
| 04/21 | 3,590 | 3,679 | 3,529 | 3,662 | +5.65% | 2,052,500 | 4975億5811万 | +18.47% |
| 04/20 | 3,392 | 3,514 | 3,373 | 3,466 | +1.4% | 1,078,400 | 4709億2747万 | +13.27% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 52,640株（0.03%）-0.54%義務消失 |
| 04/17 | 3,444 | 3,465 | 3,400 | 3,418 | +1.3% | 1,136,300 | 4644億569万 | +12.55% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 780,323株（0.57%）再IN |
| 04/16 | （5%ルール）アモーヴァ・アセットマネジメント（5.38%）三井住友トラスト・アセットマネジメント（2.62%）三井住友信託銀行（1.47%） |
| 04/16 | 3,419 | 3,453 | 3,337 | 3,374 | -0.85% | 1,050,800 | 4584億2738万 | +11.91% |
| 04/15 | 3,478 | 3,530 | 3,381 | 3,403 | +0.21% | 1,286,200 | 4623億6763万 | +13.51% |
| 04/14 | 3,434 | 3,454 | 3,374 | 3,396 | +0.12% | 867,900 | 4614億1653万 | +14.19% |
| 04/13 | 3,400 | 3,478 | 3,341 | 3,392 | -0.18% | 1,417,400 | 4608億7305万 | +15.14% |
| 04/10 | 3,280 | 3,422 | 3,252 | 3,398 | +3.69% | 2,130,600 | 4616億8827万 | +16.05% |
| 04/09 | 3,274 | 3,305 | 3,241 | 3,277 | -0.67% | 907,800 | 4452億4793万 | +12.46% |
| 04/08 | 3,132 | 3,299 | 3,126 | 3,299 | +9.46% | 1,544,000 | 4482億3708万 | +13.88% |
| 04/07 | 3,048 | 3,059 | 2,989 | 3,014 | +0.33% | 913,700 | 4095億1397万 | +4.51% |
| 04/06 | 3,047 | 3,076 | 2,998 | 3,004 | +0.07% | 1,016,700 | 4081億5526万 | +4.05% |
| 04/03 | 2,978 | 3,002 | 2,946 | 3,002 | +3.09% | 884,000 | 4078億8352万 | +3.98% |
| 04/02 | 3,000 | 3,010 | 2,874 | 2,912 | -2.51% | 1,286,200 | 3956億5516万 | +0.87% |
| 04/01 | 2,938 | 2,989 | 2,900 | 2,987 | +9.09% | 1,269,600 | 4058億4546万 | +3.18% |
| 03/31 | （IR情報）15:30 持分法適用関連会社の株式追加取得(連結子会社化)に関するお知らせ |
| 03/31 | 2,750 | 2,816 | 2,693 | 2,738 | -3.11% | 1,004,900 | 3720億1368万 | -5.29% |
| 03/30 | 2,670 | 2,829 | 2,657 | 2,826 | +0.5% | 1,570,700 | 3839億7029万 | -2.08% |
| 03/27 | 2,839 | 2,847 | 2,756 | 2,812 | -3.3% | 1,142,200 | 3820億6811万 | -2.12% |
| 03/26 | 2,980 | 3,009 | 2,873 | 2,908 | -2.51% | 1,502,900 | 3951億1168万 | +1.64% |
| 03/25 | 2,924 | 2,988 | 2,912 | 2,983 | +5.26% | 1,290,900 | 4053億198万 | +4.81% |
| 03/24 | 2,808 | 2,869 | 2,773 | 2,834 | +6.62% | 1,924,800 | 3850億5726万 | +0.25% |
| 03/23 | 2,658 | 2,696 | 2,580 | 2,658 | -5.34% | 2,124,700 | 3611億4403万 | -5.34% |
| 03/19 | 2,845 | 2,881 | 2,799 | 2,808 | -3.01% | 1,149,900 | 3815億2462万 | +0.32% |
| 03/18 | 2,826 | 2,895 | 2,824 | 2,895 | +2.92% | 688,900 | 3933億4536万 | +3.88% |
| 03/17 | 2,980 | 3,027 | 2,806 | 2,813 | -2.63% | 1,687,200 | 3822億398万 | +1.55% |
| 03/16 | 2,909 | 2,935 | 2,818 | 2,889 | -0.07% | 1,296,400 | 3925億3014万 | +4.9% |
| 03/16 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.69%義務消失 |
| 03/13 | （空売り報告）JPM Securities Japan Co Ltd. 938,612株（0.69%）-0.04% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 243,820株（0.17%）-0.42%義務消失 |
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。
