| 2026 |
| 04/02 | 1,337 | 1,340 | 1,275 | 1,276 | -2.07% | 3,117,400 | 1兆2084億 | +3.74% |
| 04/01 | 1,290 | 1,308 | 1,264 | 1,303 | +9.22% | 3,689,000 | 1兆2340億 | +5.93% |
| 03/31 | 1,195 | 1,235 | 1,186 | 1,193 | -1.65% | 2,642,500 | 1兆1298億 | -2.93% |
| 03/30 | 1,179 | 1,224 | 1,176 | 1,213 | -4.03% | 3,077,200 | 1兆1487億 | -1.7% |
| 03/27 | 1,233 | 1,268 | 1,230 | 1,264 | +2.02% | 3,365,900 | 1兆1970億 | +2.02% |
| 03/26 | 1,254 | 1,257 | 1,220 | 1,239 | -0.56% | 1,922,200 | 1兆1734億 | -0.08% |
| 03/25 | 1,240 | 1,256 | 1,236 | 1,246 | +3.57% | 2,025,300 | 1兆1800億 | +0.4% |
| 03/24 | 1,225 | 1,225 | 1,183 | 1,203 | +4.16% | 2,229,800 | 1兆1393億 | -3.22% |
| 03/23 | 1,154 | 1,169 | 1,143 | 1,155 | -3.67% | 2,203,400 | 1兆938億 | -7.38% |
| 03/19 | 1,201 | 1,214 | 1,189 | 1,199 | -2.28% | 2,238,000 | 1兆1355億 | -4.46% |
| 03/18 | 1,213 | 1,232 | 1,206 | 1,227 | +3.46% | 1,748,500 | 1兆1620億 | -2.62% |
| 03/17 | 1,195 | 1,203 | 1,177 | 1,186 | +0.85% | 1,679,600 | 1兆1232億 | -6.1% |
| 03/16 | （IR情報）15:30 当社および子会社の役員異動に関するお知らせ |
| 03/16 | 1,178 | 1,186 | 1,167 | 1,176 | -0.42% | 2,300,000 | 1兆1137億 | -7.18% |
| 03/13 | 1,162 | 1,190 | 1,160 | 1,181 | -0.25% | 3,607,500 | 1兆1184億 | -7.01% |
| 03/12 | 1,200 | 1,212 | 1,170 | 1,184 | -2.39% | 2,862,700 | 1兆1213億 | -6.92% |
| 03/11 | 1,227 | 1,237 | 1,213 | 1,213 | -0.25% | 2,198,600 | 1兆1487億 | -4.71% |
| 03/10 | 1,202 | 1,231 | 1,193 | 1,216 | +3.75% | 2,286,700 | 1兆1516億 | -4.25% |
| 03/09 | 1,136 | 1,179 | 1,130 | 1,172 | -6.69% | 3,530,800 | 1兆1099億 | -7.57% |
| 03/06 | 1,219 | 1,261 | 1,213 | 1,256 | -0.4% | 2,131,700 | 1兆1895億 | -0.87% |
| 03/05 | 1,245 | 1,274 | 1,235 | 1,261 | +5.88% | 3,608,200 | 1兆1942億 | -0.08% |
| 03/04 | 1,216 | 1,235 | 1,166 | 1,191 | -5.48% | 3,576,600 | 1兆1279億 | -5.25% |
| 03/03 | 1,280 | 1,306 | 1,258 | 1,260 | -2.17% | 2,354,300 | 1兆1932億 | +0.4% |
| 03/02 | （IR情報）15:30 子会社の設立およびグループ内事業再編に関するお知らせ |
| 03/02 | 1,280 | 1,298 | 1,250 | 1,288 | -4.1% | 2,948,400 | 1兆2198億 | +3.04% |
| 02/27 | 1,310 | 1,345 | 1,304 | 1,343 | +2.99% | 3,078,700 | 1兆2718億 | +7.96% |
| 02/26 | 1,309 | 1,313 | 1,287 | 1,304 | +1.95% | 1,932,100 | 1兆2349億 | +5.67% |
| 02/25 | 1,310 | 1,310 | 1,259 | 1,279 | -0.08% | 3,950,300 | 1兆2112億 | +4.15% |
| 02/24 | （IR情報）15:30 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 02/24 | 1,308 | 1,312 | 1,257 | 1,280 | -3.03% | 3,068,400 | 1兆2122億 | +4.66% |
| 02/20 | 1,313 | 1,328 | 1,308 | 1,320 | -0.9% | 2,020,600 | 1兆2501億 | +8.37% |
| 02/19 | 1,308 | 1,335 | 1,300 | 1,332 | +3.1% | 1,736,900 | 1兆2614億 | +9.99% |
| 02/18 | （5%ルール）ウエリントン・マネージメント・インターナショナル…（1.41%）ウエリントン・マネージメント・カンパニー・エルエ…（2.12%）ウエリントン・マネージメント・ジャパン・ピーティ…（0.45%） |
| 02/18 | 1,294 | 1,302 | 1,283 | 1,292 | +1.65% | 1,585,100 | 1兆2235億 | +7.31% |
| 02/17 | 1,285 | 1,302 | 1,271 | 1,271 | -1.01% | 1,655,300 | 1兆2037億 | +6.18% |
| 02/16 | 1,310 | 1,314 | 1,270 | 1,284 | -2.36% | 2,369,800 | 1兆2160億 | +7.9% |
| 02/13 | 1,338 | 1,347 | 1,310 | 1,315 | -2.08% | 1,995,400 | 1兆2453億 | +11.25% |
| 02/12 | 1,309 | 1,349 | 1,303 | 1,343 | +1.82% | 2,160,700 | 1兆2718億 | +14.49% |
| 02/10 | 1,320 | 1,329 | 1,308 | 1,319 | +0.69% | 1,959,600 | 1兆2491億 | +13.32% |
| 02/09 | 1,315 | 1,320 | 1,292 | 1,310 | +2.83% | 2,794,700 | 1兆2406億 | +13.52% |
| 02/06 | （IR情報）12:15 2026年3月期第3四半期末の自己資本比率について |
| 02/06 | （IR情報）12:15 2025年度第3四半期決算概要 |
| 02/06 | （IR情報）12:15 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,243 | 1,274 | 1,229 | 1,274 | +0.87% | 3,690,600 | 1兆2065億 | +11.46% |
| 02/05 | 1,246 | 1,264 | 1,235 | 1,263 | +3.27% | 3,133,800 | 1兆1961億 | +11.38% |
| 02/04 | 1,227 | 1,228 | 1,207 | 1,223 | +1.24% | 2,604,500 | 1兆1582億 | +8.71% |
| 02/03 | 1,178 | 1,213 | 1,158 | 1,208 | +5.23% | 3,087,200 | 1兆1440億 | +8.05% |
| 02/02 | 1,188 | 1,191 | 1,147 | 1,148 | -1.37% | 2,182,200 | 1兆872億 | +3.33% |
| 01/30 | 1,157 | 1,167 | 1,145 | 1,164 | +1.39% | 2,527,800 | 1兆1023億 | +5.05% |
| 01/29 | 1,133 | 1,151 | 1,124 | 1,148 | +0.88% | 2,067,700 | 1兆872億 | +3.99% |
| 01/28 | 1,128 | 1,149 | 1,127 | 1,138 | -0.18% | 1,903,300 | 1兆777億 | +3.45% |
| 01/27 | 1,117 | 1,144 | 1,108 | 1,140 | +1.6% | 2,163,900 | 1兆796億 | +3.92% |
| 01/26 | 1,118 | 1,132 | 1,112 | 1,122 | -2.26% | 2,456,700 | 1兆625億 | +2.56% |
| 01/23 | 1,130 | 1,149 | 1,128 | 1,148 | +1.86% | 2,381,200 | 1兆872億 | +5.22% |
| 01/22 | 1,129 | 1,134 | 1,120 | 1,127 | +1.53% | 2,979,400 | 1兆673億 | +3.58% |
| 01/21 | 1,122 | 1,124 | 1,100 | 1,110 | -2.89% | 2,429,300 | 1兆512億 | +2.3% |
| 01/20 | 1,139 | 1,150 | 1,136 | 1,143 | -0.7% | 1,788,900 | 1兆824億 | +5.64% |
| 01/19 | 1,150 | 1,160 | 1,140 | 1,151 | -1.29% | 1,702,600 | 1兆900億 | +6.77% |
| 01/16 | 1,150 | 1,172 | 1,144 | 1,166 | +1.92% | 2,017,600 | 1兆1042億 | +8.67% |
| 01/15 | 1,126 | 1,150 | 1,126 | 1,144 | +0.26% | 1,751,600 | 1兆834億 | +7.22% |
| 01/14 | 1,132 | 1,141 | 1,113 | 1,141 | +1.15% | 2,509,400 | 1兆805億 | +7.34% |
| 01/13 | 1,145 | 1,148 | 1,125 | 1,128 | +2.45% | 1,860,900 | 1兆682億 | +6.52% |
| 01/09 | 1,094 | 1,110 | 1,087 | 1,101 | +1.76% | 1,895,100 | 1兆427億 | +4.46% |
| 01/08 | 1,087 | 1,092 | 1,074 | 1,082 | -0.82% | 2,016,600 | 1兆247億 | +2.95% |
| 01/07 | 1,088 | 1,098 | 1,082 | 1,091 | -1.18% | 1,688,400 | 1兆332億 | +3.9% |
| 01/06 | 1,079 | 1,104 | 1,077 | 1,104 | +3.08% | 2,206,100 | 1兆455億 | +5.44% |
| 01/05 | 1,047 | 1,072 | 1,045 | 1,071 | +3.18% | 2,518,700 | 1兆142億 | +2.68% |
| 2025 |
| 12/30 | 1,037 | 1,053 | 1,036 | 1,038 | -0.86% | 1,723,300 | 9830億4331万 | -0.19% |
| 12/29 | 1,040 | 1,049 | 1,035 | 1,047 | +0.77% | 1,716,400 | 9915億6681万 | +0.96% |
| 12/26 | 1,058 | 1,058 | 1,035 | 1,039 | -0.57% | 1,367,700 | 9839億9037万 | +0.48% |
| 12/25 | 1,060 | 1,060 | 1,041 | 1,045 | -0.57% | 1,059,800 | 9896億7270万 | +1.46% |
| 12/24 | 1,062 | 1,064 | 1,043 | 1,051 | -0.76% | 2,126,300 | 9953億5503万 | +2.44% |
| 12/23 | 1,056 | 1,067 | 1,053 | 1,059 | +0.38% | 2,346,100 | 1兆29億 | +3.72% |
| 12/22 | 1,080 | 1,081 | 1,055 | 1,055 | -1.31% | 1,482,000 | 9991億4325万 | +3.74% |
| 12/19 | 1,058 | 1,075 | 1,054 | 1,069 | +1.42% | 2,875,300 | 1兆124億 | +5.42% |
| 12/18 | 1,053 | 1,062 | 1,047 | 1,054 | -0.19% | 1,598,400 | 9981億9619万 | +4.36% |
| 12/17 | 1,053 | 1,062 | 1,041 | 1,056 | +0.38% | 1,962,900 | 1兆9031万 | +4.87% |
| 12/16 | 1,072 | 1,076 | 1,052 | 1,052 | -1.96% | 1,793,800 | 9963億208万 | +4.99% |
| 12/15 | 1,051 | 1,073 | 1,050 | 1,073 | +2% | 1,962,100 | 1兆161億 | +7.52% |
| 12/12 | 1,040 | 1,060 | 1,017 | 1,052 | +2.24% | 2,965,800 | 9963億208万 | +5.94% |
| 12/11 | 1,050 | 1,055 | 1,027 | 1,029 | -1.06% | 1,467,800 | 9745億1981万 | +3.94% |
| 12/10 | （自社株買い）取締役会(2025年10月6日)での決議状況(取得期間2025年10月7日～2025年11月28日) |
| 12/10 | 1,042 | 1,044 | 1,029 | 1,040 | -0.1% | 1,325,100 | 9849億3742万 | +5.48% |
| 12/09 | 1,040 | 1,048 | 1,029 | 1,041 | +1.86% | 2,298,800 | 9858億8448万 | +5.9% |
| 12/08 | 1,038 | 1,041 | 1,017 | 1,022 | -1.16% | 1,525,200 | 9678億9043万 | +4.29% |
| 12/05 | 1,034 | 1,037 | 1,019 | 1,034 | -0.39% | 1,478,300 | 9792億5509万 | +5.83% |
| 12/04 | 1,014 | 1,038 | 1,006 | 1,038 | +2.47% | 2,062,000 | 9830億4331万 | +6.68% |
| 12/03 | 1,029 | 1,031 | 1,009 | 1,013 | -1.84% | 2,036,700 | 9593億6693万 | +4.65% |
| 12/02 | 1,041 | 1,059 | 1,025 | 1,032 | -0.39% | 2,756,500 | 9773億6098万 | +6.94% |
| 12/01 | 1,035 | 1,055 | 1,031 | 1,036 | +1.57% | 3,376,700 | 9811億4920万 | +7.92% |
| 11/28 | 1,006 | 1,028 | 1,004 | 1,020 | +1.39% | 2,124,300 | 9659億9632万 | +6.69% |
| 11/27 | 1,000 | 1,018 | 1,000 | 1,006 | +0.8% | 2,557,500 | 9527億3754万 | +5.78% |
| 11/26 | 975 | 999 | 967 | 998 | +3.31% | 3,831,900 | 9451億6110万 | +5.27% |
| 11/25 | 973 | 976 | 958 | 966 | +0.73% | 2,659,500 | 9148億5534万 | +2.22% |
| 11/21 | 938 | 968 | 935 | 959 | +0.95% | 3,275,200 | 9082億2595万 | +1.8% |
| 11/20 | 954 | 956 | 942 | 950 | +1.28% | 1,679,300 | 8997億245万 | +1.06% |
| 11/19 | 945 | 956 | 929 | 938 | +0.86% | 2,350,900 | 8883億3779万 | 0% |
| 11/18 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/18 | 954 | 962 | 929 | 930 | -3.73% | 2,446,800 | 8807億6135万 | -0.53% |
| 11/17 | 974 | 984 | 956 | 966 | -1.33% | 2,083,900 | 9148億5534万 | +3.32% |
| 11/14 | 966 | 984 | 965 | 979 | +0.1% | 2,266,100 | 9271億6705万 | +4.82% |
| 11/13 | 972 | 986 | 969 | 978 | +1.77% | 2,797,500 | 9262億2000万 | +4.94% |
| 11/12 | （自社株買い）取締役会(2025年10月6日)での決議状況(取得期間2025年10月7日～2025年11月28日) |
| 11/12 | 944 | 963 | 937 | 961 | +1.69% | 3,080,900 | 9101億2006万 | +3.33% |
| 11/11 | 945 | 954 | 935 | 945 | +0.11% | 2,880,500 | 8949億6718万 | +1.83% |
| 11/10 | （IR情報）12:00 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 11/10 | （IR情報）12:00 2025年度中間期決算概要 |
| 11/10 | （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) |
| 11/10 | 960 | 963 | 937 | 944 | -0.53% | 3,976,900 | 8940億2012万 | +1.83% |
| 11/07 | 962 | 964 | 943 | 949 | -1.56% | 2,735,700 | 8987億5540万 | +2.48% |
| 11/06 | 956 | 967 | 950 | 964 | +1.47% | 2,774,600 | 9129億6123万 | +4.22% |
| 11/05 | 964 | 966 | 921 | 950 | -1.76% | 3,183,400 | 8997億245万 | +2.81% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 965 | 973 | 952 | 967 | +0.52% | 3,346,400 | 9158億239万 | +4.77% |
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。
