| 2026 |
| 03/06 | 1,753 | 1,783 | 1,743 | 1,783 | +0.22% | 110,800 | 619億3542万 | +0.17% |
| 03/05 | 1,800 | 1,810 | 1,773 | 1,779 | +3.13% | 110,400 | 617億9647万 | +0.28% |
| 03/04 | 1,757 | 1,770 | 1,694 | 1,725 | -3.63% | 247,500 | 599億2069万 | -2.49% |
| 03/03 | 1,826 | 1,841 | 1,790 | 1,790 | -3.4% | 181,800 | 621億7857万 | +1.36% |
| 03/02 | 1,803 | 1,859 | 1,793 | 1,853 | +0.76% | 211,700 | 643億6698万 | +5.1% |
| 02/27 | 1,803 | 1,847 | 1,800 | 1,839 | +2% | 114,000 | 638億8067万 | +4.73% |
| 02/26 | 1,810 | 1,827 | 1,797 | 1,803 | -0.44% | 157,500 | 626億3015万 | +3.09% |
| 02/25 | 1,838 | 1,838 | 1,806 | 1,811 | -0.33% | 120,500 | 629億804万 | +3.84% |
| 02/24 | 1,799 | 1,835 | 1,782 | 1,817 | +1.74% | 187,500 | 631億1646万 | +4.49% |
| 02/20 | 1,801 | 1,803 | 1,782 | 1,786 | -1.05% | 95,700 | 620億3963万 | +2.94% |
| 02/19 | 1,809 | 1,816 | 1,787 | 1,805 | -0.28% | 107,200 | 626億9962万 | +4.21% |
| 02/18 | 1,810 | 1,819 | 1,806 | 1,810 | +0.56% | 71,000 | 628億7330万 | +4.81% |
| 02/17 | 1,823 | 1,830 | 1,796 | 1,800 | -1.26% | 88,600 | 625億2594万 | +4.59% |
| 02/16 | （IR情報）15:30 当社米国子会社における資金流出事案に関する社内調査結果および再発防止策の策定ならびに役員報酬の一部自主返納に関するお知らせ |
| 02/16 | 1,802 | 1,834 | 1,780 | 1,823 | +0.72% | 192,000 | 633億2488万 | +6.42% |
| 02/13 | 1,866 | 1,874 | 1,806 | 1,810 | -3.21% | 166,700 | 628億7330万 | +6.16% |
| 02/12 | 1,838 | 1,872 | 1,832 | 1,870 | +2.07% | 158,500 | 649億5750万 | +10.19% |
| 02/10 | 1,820 | 1,840 | 1,820 | 1,832 | +0.83% | 162,500 | 636億3751万 | +8.6% |
| 02/09 | 1,830 | 1,835 | 1,802 | 1,817 | +0.5% | 275,000 | 631億1646万 | +8.22% |
| 02/06 | 1,774 | 1,831 | 1,760 | 1,808 | +1.92% | 257,400 | 628億383万 | +8.26% |
| 02/05 | 1,755 | 1,800 | 1,741 | 1,774 | +1.31% | 246,200 | 616億2279万 | +6.67% |
| 02/04 | 1,700 | 1,760 | 1,687 | 1,751 | +5.04% | 522,600 | 608億2384万 | +5.74% |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,645 | 1,673 | 1,645 | 1,667 | +1.46% | 312,900 | 579億597万 | +1.03% |
| 02/02 | 1,663 | 1,688 | 1,643 | 1,643 | -0.6% | 217,200 | 570億7229万 | -0.18% |
| 01/30 | 1,650 | 1,661 | 1,642 | 1,653 | +0.73% | 155,100 | 574億1965万 | +0.49% |
| 01/29 | 1,630 | 1,647 | 1,615 | 1,641 | +0.43% | 146,700 | 570億281万 | -0.12% |
| 01/28 | 1,648 | 1,648 | 1,624 | 1,634 | -1.51% | 162,200 | 567億5966万 | -0.49% |
| 01/27 | 1,657 | 1,675 | 1,646 | 1,659 | -0.24% | 120,200 | 576億2807万 | +1.22% |
| 01/26 | 1,682 | 1,682 | 1,655 | 1,663 | -2.12% | 227,300 | 577億6702万 | +1.65% |
| 01/23 | 1,684 | 1,700 | 1,672 | 1,699 | +1.25% | 143,900 | 590億1754万 | +3.85% |
| 01/22 | 1,672 | 1,686 | 1,671 | 1,678 | +0.36% | 150,000 | 572億8127万 | +2.88% |
| 01/21 | 1,651 | 1,680 | 1,642 | 1,672 | +0.3% | 154,000 | 570億7645万 | +2.83% |
| 01/20 | 1,710 | 1,710 | 1,667 | 1,667 | -2% | 233,800 | 569億577万 | +2.77% |
| 01/19 | 1,715 | 1,717 | 1,680 | 1,701 | -0.53% | 236,100 | 580億6641万 | +5.13% |
| 01/16 | （IR情報）16:45 第三者割当増資における発行株式数の確定に関するお知らせ |
| 01/16 | 1,708 | 1,712 | 1,683 | 1,710 | +0.53% | 224,500 | 583億7364万 | +6.08% |
| 01/16 | （空売り報告）野村證券 48,203株（0.14%）-1.78%義務消失 |
| 01/15 | 1,697 | 1,711 | 1,673 | 1,701 | +0.59% | 235,000 | 580億6641万 | +5.65% |
| 01/14 | 1,659 | 1,693 | 1,650 | 1,691 | +1.93% | 295,400 | 577億2504万 | +5.16% |
| 01/13 | 1,640 | 1,664 | 1,628 | 1,659 | +3.04% | 357,200 | 566億3267万 | +3.24% |
| 01/09 | 1,615 | 1,624 | 1,603 | 1,610 | -0.12% | 206,500 | 549億5998万 | +0.19% |
| 01/08 | 1,637 | 1,639 | 1,612 | 1,612 | -0.68% | 265,500 | 550億2825万 | +0.19% |
| 01/07 | 1,618 | 1,645 | 1,609 | 1,623 | +0.31% | 282,900 | 554億375万 | +0.74% |
| 01/06 | 1,618 | 1,623 | 1,605 | 1,618 | +0.06% | 298,300 | 552億3307万 | +0.19% |
| 01/05 | 1,607 | 1,619 | 1,601 | 1,617 | +0.94% | 215,700 | 551億9893万 | -0.06% |
| 2025 |
| 12/30 | 1,610 | 1,620 | 1,601 | 1,602 | -1.11% | 162,900 | 546億8688万 | -1.17% |
| 12/29 | 1,600 | 1,625 | 1,600 | 1,620 | +1.25% | 241,200 | 553億134万 | -0.31% |
| 12/26 | 1,609 | 1,610 | 1,587 | 1,600 | 0% | 240,600 | 546億1861万 | -1.66% |
| 12/25 | 1,598 | 1,615 | 1,585 | 1,600 | +1.52% | 532,400 | 546億1861万 | -1.84% |
| 12/24 | 1,624 | 1,624 | 1,569 | 1,576 | -2.96% | 1,334,300 | 537億9933万 | -3.49% |
| 12/23 | 1,601 | 1,629 | 1,599 | 1,624 | +1.06% | 217,200 | 554億3789万 | -0.79% |
| 12/22 | （5%ルール）SMBC日興証券（0.59%）三井住友DSアセットマネジメント（1.22%）三井住友銀行（3.48%） |
| 12/22 | 1,620 | 1,623 | 1,598 | 1,607 | +0.63% | 218,100 | 548億5757万 | -2.01% |
| 12/19 | 1,580 | 1,597 | 1,579 | 1,597 | +1.65% | 215,200 | 545億1620万 | -2.8% |
| 12/18 | 1,586 | 1,595 | 1,571 | 1,571 | -1.19% | 262,000 | 536億2865万 | -4.56% |
| 12/17 | 1,622 | 1,639 | 1,576 | 1,590 | -3.34% | 701,100 | 542億7724万 | -3.81% |
| 12/16 | （IR情報）18:00 処分価格および売出価格等の決定に関するお知らせ |
| 12/16 | 1,584 | 1,665 | 1,554 | 1,645 | +4.38% | 595,000 | 561億5476万 | -0.72% |
| 12/16 | （空売り報告）野村證券 657,503株（1.92%）新規 |
| 12/15 | 1,545 | 1,576 | 1,545 | 1,576 | +0.25% | 246,900 | 537億9933万 | -5.06% |
| 12/12 | 1,558 | 1,574 | 1,556 | 1,572 | +1.29% | 133,700 | 536億6279万 | -5.59% |
| 12/11 | 1,557 | 1,576 | 1,540 | 1,552 | -0.83% | 241,200 | 529億8005万 | -7.12% |
| 12/10 | 1,559 | 1,615 | 1,559 | 1,565 | +0.51% | 492,000 | 534億2383万 | -6.51% |
| 12/09 | 1,576 | 1,598 | 1,540 | 1,557 | -6.6% | 837,000 | 531億5074万 | -6.43% |
| 12/08 | （IR情報）16:30 自己株式の処分および株式売出しならびに新株式発行に関するお知らせ |
| 12/08 | 1,665 | 1,672 | 1,652 | 1,667 | +1.21% | 51,200 | 569億577万 | +0.91% |
| 12/05 | 1,656 | 1,658 | 1,645 | 1,647 | -1.08% | 68,700 | 562億2303万 | +0.73% |
| 12/04 | 1,660 | 1,673 | 1,660 | 1,665 | +0.06% | 49,500 | 568億3749万 | +2.9% |
| 12/03 | 1,668 | 1,674 | 1,657 | 1,664 | -0.12% | 73,300 | 568億336万 | +3.74% |
| 12/02 | 1,667 | 1,682 | 1,663 | 1,666 | 0% | 61,300 | 568億7163万 | +4.71% |
| 12/01 | 1,699 | 1,699 | 1,666 | 1,666 | -1.94% | 53,000 | 568億7163万 | +5.58% |
| 11/28 | 1,691 | 1,700 | 1,678 | 1,699 | +0.12% | 62,400 | 579億9814万 | +8.56% |
| 11/27 | 1,700 | 1,705 | 1,695 | 1,697 | -0.24% | 47,100 | 579億2986万 | +9.41% |
| 11/26 | 1,690 | 1,709 | 1,688 | 1,701 | +0.65% | 80,400 | 580億6641万 | +10.74% |
| 11/25 | 1,685 | 1,694 | 1,671 | 1,690 | 0% | 57,100 | 576億9091万 | +11.11% |
| 11/21 | 1,657 | 1,697 | 1,657 | 1,690 | +1.26% | 80,200 | 576億9091万 | +12.29% |
| 11/20 | 1,677 | 1,683 | 1,660 | 1,669 | +0.24% | 74,000 | 569億7404万 | +12.09% |
| 11/19 | 1,686 | 1,689 | 1,653 | 1,665 | -1.65% | 89,400 | 568億3749万 | +12.96% |
| 11/18 | 1,682 | 1,701 | 1,673 | 1,693 | -0.12% | 102,700 | 577億9332万 | +16.2% |
| 11/17 | 1,693 | 1,695 | 1,675 | 1,695 | +1.32% | 53,300 | 578億6159万 | +17.71% |
| 11/14 | 1,651 | 1,691 | 1,650 | 1,673 | -0.42% | 92,700 | 571億1059万 | +17.49% |
| 11/13 | 1,710 | 1,726 | 1,668 | 1,680 | -3.11% | 141,900 | 573億4954万 | +19.23% |
| 11/12 | 1,710 | 1,739 | 1,700 | 1,734 | +1.64% | 99,200 | 591億9292万 | +24.39% |
| 11/11 | 1,698 | 1,724 | 1,695 | 1,706 | -0.64% | 128,800 | 582億3709万 | +23.98% |
| 11/10 | 1,705 | 1,730 | 1,696 | 1,717 | +0.7% | 215,600 | 586億1260万 | +26.44% |
| 11/07 | 1,690 | 1,719 | 1,686 | 1,705 | -0.81% | 240,900 | 582億296万 | +27.43% |
| 11/06 | 1,733 | 1,782 | 1,661 | 1,719 | +6.57% | 1,054,900 | 586億8087万 | +30.42% |
| 11/05 | 1,613 | 1,613 | 1,613 | 1,613 | +22.85% | 60,700 | 550億6239万 | +24.36% |
| 11/04 | （IR情報）15:30 長期経営戦略「NEXT100 TOA」および中期経営基本計画(概要)に関するお知らせ |
| 11/04 | （IR情報）15:30 配当方針の変更、剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 1,290 | 1,316 | 1,272 | 1,313 | +3.79% | 185,700 | 448億2140万 | +2.58% |
| 10/31 | 1,240 | 1,269 | 1,240 | 1,265 | +2.18% | 57,300 | 431億8284万 | -0.86% |
| 10/30 | 1,230 | 1,250 | 1,225 | 1,238 | +0.57% | 79,600 | 422億6115万 | -2.83% |
| 10/29 | 1,295 | 1,305 | 1,222 | 1,231 | -5.31% | 88,300 | 420億2219万 | -3.3% |
| 10/28 | 1,330 | 1,340 | 1,298 | 1,300 | -2.99% | 56,300 | 443億7762万 | +2.28% |
| 10/27 | 1,350 | 1,350 | 1,330 | 1,340 | -0.07% | 34,600 | 457億4309万 | +5.85% |
| 10/24 | 1,356 | 1,361 | 1,332 | 1,341 | -1.47% | 45,200 | 457億7722万 | +6.34% |
| 10/23 | 1,334 | 1,368 | 1,328 | 1,361 | +1.95% | 62,900 | 464億5996万 | +8.45% |
| 10/22 | 1,310 | 1,343 | 1,305 | 1,335 | +0.98% | 70,500 | 455億7240万 | +6.97% |
| 10/21 | 1,340 | 1,340 | 1,316 | 1,322 | -0.53% | 79,800 | 451億2863万 | +6.36% |
| 10/20 | 1,309 | 1,339 | 1,305 | 1,329 | +3.1% | 65,600 | 453億6758万 | +7.35% |
| 10/17 | 1,305 | 1,308 | 1,278 | 1,289 | -0.92% | 47,500 | 440億212万 | +4.63% |
| 10/16 | 1,294 | 1,303 | 1,288 | 1,301 | +1.8% | 63,500 | 444億1176万 | +5.94% |
| 10/15 | 1,241 | 1,285 | 1,241 | 1,278 | +2.98% | 64,300 | 436億2661万 | +4.58% |
| 10/14 | 1,251 | 1,303 | 1,237 | 1,241 | -3.42% | 84,100 | 423億6356万 | +1.97% |
| 10/10 | 1,274 | 1,295 | 1,274 | 1,285 | -0.46% | 75,100 | 438億6557万 | +5.85% |
| 10/09 | 1,289 | 1,305 | 1,276 | 1,291 | +0.16% | 48,600 | 440億7039万 | +6.78% |
| 10/08 | 1,302 | 1,308 | 1,286 | 1,289 | -1.15% | 60,300 | 440億212万 | +7.15% |
| 10/07 | 1,290 | 1,309 | 1,279 | 1,304 | +1.24% | 54,800 | 445億1417万 | +8.94% |
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。
