| 2026 |
| 03/06 | 3,210 | 3,285 | 3,165 | 3,275 | -0.15% | 96,300 | 781億835万 | +12.81% |
| 03/05 | 3,210 | 3,365 | 3,210 | 3,280 | +6.84% | 192,800 | 782億2759万 | +14.73% |
| 03/04 | 3,130 | 3,200 | 2,992 | 3,070 | -4.95% | 205,500 | 732億1912万 | +8.98% |
| 03/03 | 3,450 | 3,505 | 3,230 | 3,230 | -5.42% | 203,300 | 770億3510万 | +16.15% |
| 03/02 | （5%ルール）三菱UFJアセットマネジメント（1.15%）三菱UFJ信託銀行（5.97%）三菱UFJ銀行（1.87%） |
| 03/02 | 3,250 | 3,445 | 3,220 | 3,415 | +2.55% | 214,400 | 814億4733万 | +24.5% |
| 02/27 | 3,280 | 3,345 | 3,225 | 3,330 | -2.49% | 225,000 | 794億2009万 | +23.38% |
| 02/26 | 3,675 | 3,675 | 3,365 | 3,415 | -8.81% | 345,100 | 814億4733万 | +28.63% |
| 02/25 | 3,315 | 3,770 | 3,280 | 3,745 | +12.29% | 446,900 | 893億1779万 | +43.71% |
| 02/24 | 3,100 | 3,350 | 3,050 | 3,335 | +10.98% | 381,800 | 795億3934万 | +30.99% |
| 02/20 | 2,993 | 3,055 | 2,971 | 3,005 | -0.83% | 178,300 | 716億6888万 | +20.01% |
| 02/19 | 3,025 | 3,040 | 2,982 | 3,030 | +0.5% | 122,800 | 722億6513万 | +22.37% |
| 02/18 | 3,045 | 3,050 | 2,983 | 3,015 | -0.66% | 135,600 | 719億738万 | +23.16% |
| 02/17 | 2,968 | 3,075 | 2,935 | 3,035 | +1.17% | 185,200 | 723億8437万 | +25.52% |
| 02/16 | 2,871 | 3,040 | 2,854 | 3,000 | +5.93% | 183,500 | 715億4963万 | +25.84% |
| 02/13 | 2,961 | 2,961 | 2,783 | 2,832 | -4.68% | 179,700 | 675億4285万 | +20.41% |
| 02/12 | 3,150 | 3,185 | 2,815 | 2,971 | -4.32% | 626,900 | 708億5798万 | +27.78% |
| 02/10 | （IR情報）12:00 従業員持株会を活用したインセンティブ・プラン導入に伴う第三者割当による自己株式処分に関するお知らせ |
| 02/10 | （IR情報）12:00 従業員持株会を活用したインセンティブ・プラン導入に関するお知らせ |
| 02/10 | （IR情報）12:00 連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/10 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,618 | 3,105 | 2,591 | 3,105 | +19.38% | 652,500 | 740億5387万 | +35.35% |
| 02/09 | 2,500 | 2,606 | 2,484 | 2,601 | +7.66% | 186,000 | 620億3353万 | +15.14% |
| 02/06 | 2,363 | 2,436 | 2,360 | 2,416 | +2.07% | 136,500 | 576億2130万 | +7.62% |
| 02/05 | 2,357 | 2,416 | 2,337 | 2,367 | +0.42% | 110,700 | 564億5266万 | +5.72% |
| 02/04 | 2,273 | 2,364 | 2,270 | 2,357 | +3.38% | 101,600 | 562億1416万 | +5.46% |
| 02/03 | 2,186 | 2,282 | 2,186 | 2,280 | +6.19% | 76,200 | 543億7772万 | +2.24% |
| 02/02 | 2,201 | 2,239 | 2,145 | 2,147 | -1.78% | 99,900 | 512億568万 | -3.64% |
| 01/30 | 2,160 | 2,198 | 2,145 | 2,186 | +2.15% | 64,100 | 521億3583万 | -2.02% |
| 01/29 | 2,158 | 2,178 | 2,121 | 2,140 | -0.83% | 78,100 | 510億3873万 | -4.16% |
| 01/28 | 2,183 | 2,200 | 2,152 | 2,158 | -3.36% | 73,700 | 514億6803万 | -3.49% |
| 01/27 | 2,171 | 2,247 | 2,158 | 2,233 | +2.67% | 84,400 | 532億5677万 | -0.18% |
| 01/26 | 2,238 | 2,255 | 2,159 | 2,175 | -4.94% | 89,000 | 518億7348万 | -2.68% |
| 01/23 | （IR情報）16:00 代表取締役及び取締役の異動に関するお知らせ |
| 01/23 | 2,296 | 2,322 | 2,261 | 2,288 | -0.65% | 81,900 | 545億6852万 | +2.33% |
| 01/22 | 2,246 | 2,320 | 2,236 | 2,303 | +3.27% | 70,600 | 549億2626万 | +2.95% |
| 01/21 | 2,185 | 2,275 | 2,185 | 2,230 | +1.36% | 101,800 | 531億8522万 | -0.31% |
| 01/20 | 2,216 | 2,219 | 2,163 | 2,200 | -1.57% | 124,000 | 524億6973万 | -1.7% |
| 01/19 | 2,265 | 2,269 | 2,208 | 2,235 | -2.23% | 56,700 | 533億447万 | -0.31% |
| 01/16 | 2,257 | 2,290 | 2,242 | 2,286 | -0.52% | 130,600 | 545億2082万 | +1.87% |
| 01/15 | 2,298 | 2,333 | 2,284 | 2,298 | -1.46% | 75,200 | 548億701万 | +2.45% |
| 01/14 | 2,275 | 2,348 | 2,266 | 2,332 | +2.96% | 103,400 | 556億1791万 | +4.06% |
| 01/13 | 2,242 | 2,277 | 2,221 | 2,265 | +3.33% | 75,400 | 540億1997万 | +1.21% |
| 01/09 | 2,177 | 2,216 | 2,177 | 2,192 | +0.05% | 34,600 | 522億7893万 | -2.01% |
| 01/08 | 2,175 | 2,229 | 2,172 | 2,191 | +0.87% | 79,600 | 522億5508万 | -2.19% |
| 01/07 | 2,173 | 2,220 | 2,137 | 2,172 | -0.59% | 111,100 | 518億193万 | -2.99% |
| 01/06 | 2,233 | 2,238 | 2,174 | 2,185 | -2.37% | 102,500 | 521億1198万 | -2.37% |
| 01/05 | 2,297 | 2,297 | 2,236 | 2,238 | -0.84% | 60,700 | 533億7602万 | +0.13% |
| 2025 |
| 12/30 | 2,268 | 2,278 | 2,220 | 2,257 | -0.31% | 74,500 | 538億2917万 | +1.21% |
| 12/29 | 2,236 | 2,266 | 2,229 | 2,264 | +0.44% | 90,100 | 539億9612万 | +1.84% |
| 12/26 | 2,238 | 2,276 | 2,238 | 2,254 | +0.36% | 50,300 | 537億5762万 | +1.9% |
| 12/25 | 2,244 | 2,256 | 2,221 | 2,246 | +1.26% | 53,300 | 535億6682万 | +1.95% |
| 12/24 | 2,219 | 2,255 | 2,211 | 2,218 | -0.31% | 61,400 | 528億9902万 | +1.14% |
| 12/23 | 2,197 | 2,248 | 2,165 | 2,225 | -0.98% | 112,500 | 530億6597万 | +1.83% |
| 12/22 | （IR情報）16:00 特別損失の計上に関するお知らせ |
| 12/22 | （5%ルール）アセットマネジメントOne（6.52%）みずほ銀行（1.76%） |
| 12/22 | 2,247 | 2,266 | 2,226 | 2,247 | +2.14% | 102,500 | 535億9067万 | +3.12% |
| 12/19 | 2,187 | 2,209 | 2,152 | 2,200 | +0.92% | 69,200 | 524億6973万 | +1.24% |
| 12/18 | 2,188 | 2,205 | 2,167 | 2,180 | -1.13% | 68,600 | 519億9273万 | +0.55% |
| 12/17 | 2,209 | 2,225 | 2,168 | 2,205 | +0.82% | 93,700 | 525億8898万 | +2.08% |
| 12/16 | 2,262 | 2,264 | 2,181 | 2,187 | -5.41% | 158,400 | 521億5968万 | +1.72% |
| 12/15 | 2,245 | 2,323 | 2,227 | 2,312 | +0.74% | 84,900 | 551億4091万 | +8.29% |
| 12/12 | 2,295 | 2,295 | 2,263 | 2,295 | +1.68% | 69,800 | 547億3547万 | +7.95% |
| 12/11 | 2,343 | 2,360 | 2,257 | 2,257 | -2.55% | 118,500 | 538億2917万 | +6.56% |
| 12/10 | 2,298 | 2,348 | 2,276 | 2,316 | +1.85% | 127,100 | 552億3631万 | +9.82% |
| 12/09 | 2,269 | 2,284 | 2,212 | 2,274 | +0.8% | 110,000 | 542億3462万 | +8.34% |
| 12/08 | 2,257 | 2,282 | 2,227 | 2,256 | 0% | 70,000 | 538億532万 | +8.1% |
| 12/05 | 2,244 | 2,278 | 2,238 | 2,256 | -0.31% | 86,400 | 538億532万 | +8.93% |
| 12/04 | 2,207 | 2,287 | 2,165 | 2,263 | +1.12% | 214,300 | 539億7227万 | +10.71% |
| 12/03 | 2,280 | 2,319 | 2,232 | 2,238 | -0.97% | 167,500 | 533億7602万 | +11.07% |
| 12/02 | 2,194 | 2,276 | 2,178 | 2,260 | +4.34% | 186,800 | 539億72万 | +13.62% |
| 12/01 | 2,181 | 2,190 | 2,130 | 2,166 | +0.32% | 88,100 | 516億5883万 | +10.45% |
| 11/28 | 2,127 | 2,165 | 2,117 | 2,159 | +2.13% | 104,800 | 514億9188万 | +11.52% |
| 11/27 | 2,130 | 2,132 | 2,098 | 2,114 | +0.19% | 71,700 | 504億1864万 | +10.68% |
| 11/26 | 2,084 | 2,132 | 2,080 | 2,110 | +1.98% | 97,100 | 503億2324万 | +11.88% |
| 11/25 | 2,040 | 2,094 | 2,011 | 2,069 | +3.45% | 109,400 | 493億4539万 | +11.12% |
| 11/21 | 2,008 | 2,065 | 1,998 | 2,000 | -1.04% | 119,800 | 476億9975万 | +8.75% |
| 11/20 | 2,050 | 2,068 | 2,013 | 2,021 | +1.05% | 110,200 | 482億60万 | +11.17% |
| 11/19 | 2,005 | 2,019 | 1,960 | 2,000 | -0.25% | 190,600 | 476億9975万 | +11.36% |
| 11/18 | 2,075 | 2,096 | 1,992 | 2,005 | -4.25% | 114,600 | 478億1900万 | +13.09% |
| 11/17 | 2,112 | 2,138 | 2,039 | 2,094 | -0.24% | 150,800 | 499億4164万 | +19.66% |
| 11/14 | 2,118 | 2,129 | 2,059 | 2,099 | +1.5% | 245,800 | 500億6089万 | +21.54% |
| 11/13 | 1,951 | 2,072 | 1,941 | 2,068 | +5.19% | 201,400 | 493億2154万 | +21.43% |
| 11/12 | 1,974 | 1,975 | 1,906 | 1,966 | -0.25% | 284,700 | 468億8886万 | +16.95% |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）12:00 剰余金の配当(中間配当)の決定並びに期末配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)業績予想値と実績値との差異並びに通期業績予想の修正 |
| 11/11 | 1,829 | 2,132 | 1,812 | 1,971 | +9.26% | 1,244,600 | 470億810万 | +18.52% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 94,226株（0.39%）-0.12%義務消失 |
| 11/10 | 2,076 | 2,076 | 1,785 | 1,804 | -13.31% | 1,065,100 | 430億2517万 | +9.8% |
| 11/10 | （空売り報告）Barclays Capital Securities Ltd 123,426株（0.51%）-0.12% |
| 11/07 | 2,033 | 2,096 | 2,015 | 2,081 | -1.42% | 329,600 | 496億3159万 | +27.67% |
| 11/06 | 2,020 | 2,139 | 2,015 | 2,111 | +4.76% | 211,800 | 503億4709万 | +31.61% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,539株（0.48%）-0.11%義務消失 |
| 11/05 | 1,980 | 2,051 | 1,967 | 2,015 | -2.52% | 410,300 | 480億5750万 | +27.61% |
| 11/04 | 1,960 | 2,143 | 1,937 | 2,067 | +4.45% | 584,800 | 492億9769万 | +32.67% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 152,626株（0.63%）新規 |
| 10/31 | 1,828 | 1,980 | 1,819 | 1,979 | +5.94% | 519,100 | 471億9890万 | +28.76% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,939株（0.59%）-0.05% |
| 10/30 | 1,599 | 1,888 | 1,599 | 1,868 | +18.15% | 1,129,900 | 445億5157万 | +22.98% |
| 10/29 | 1,519 | 1,596 | 1,519 | 1,581 | +2.8% | 122,000 | 377億665万 | +4.98% |
| 10/28 | 1,579 | 1,593 | 1,537 | 1,538 | -2.6% | 69,100 | 366億8111万 | +2.19% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 153,834株（0.64%）+0.14% |
| 10/27 | （IR情報）16:00 戦略的資本・業務提携に関する相互出資契約締結のお知らせ |
| 10/27 | 1,567 | 1,587 | 1,559 | 1,579 | +1.54% | 54,900 | 376億5895万 | +4.99% |
| 10/24 | 1,540 | 1,561 | 1,534 | 1,555 | +0.97% | 47,900 | 370億8656万 | +3.6% |
| 10/23 | 1,518 | 1,540 | 1,508 | 1,540 | +1.58% | 61,000 | 367億2881万 | +2.87% |
| 10/22 | 1,508 | 1,518 | 1,495 | 1,516 | +0.53% | 36,800 | 361億5641万 | +1.4% |
| 10/21 | 1,520 | 1,525 | 1,503 | 1,508 | -0.46% | 68,100 | 359億6561万 | +1% |
| 10/20 | 1,513 | 1,519 | 1,502 | 1,515 | +2.02% | 37,100 | 361億3256万 | +1.61% |
| 10/17 | 1,495 | 1,495 | 1,472 | 1,485 | -0.34% | 36,300 | 354億1706万 | -0.34% |
| 10/16 | 1,475 | 1,496 | 1,472 | 1,490 | +1.43% | 31,200 | 355億3631万 | 0% |
| 10/15 | 1,414 | 1,471 | 1,414 | 1,469 | +3.89% | 63,100 | 350億3547万 | -1.34% |
| 10/14 | 1,418 | 1,437 | 1,404 | 1,414 | -2.35% | 59,600 | 337億2372万 | -5.04% |
| 10/10 | 1,499 | 1,500 | 1,443 | 1,448 | -4.74% | 57,000 | 345億3462万 | -2.82% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 120,866株（0.5%）新規 |
| 10/09 | 1,491 | 1,525 | 1,491 | 1,520 | +2.15% | 75,400 | 362億5181万 | +2.08% |
| 10/08 | 1,510 | 1,512 | 1,488 | 1,488 | -1.65% | 33,300 | 354億8861万 | +0.27% |
| 10/07 | 1,510 | 1,523 | 1,502 | 1,513 | +0.13% | 80,100 | 360億8486万 | +2.16% |
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。
