| 2026 |
| 04/21 | 3,045 | 3,045 | 3,010 | 3,010 | -0.99% | 35,600 | 724億7330万 | -1.28% |
| 04/20 | 3,050 | 3,050 | 3,020 | 3,040 | +0.16% | 22,200 | 731億9563万 | -0.49% |
| 04/17 | 3,060 | 3,065 | 3,035 | 3,035 | -0.82% | 29,600 | 730億7524万 | -0.85% |
| 04/16 | 3,070 | 3,075 | 3,055 | 3,060 | -0.16% | 28,300 | 736億7718万 | -0.33% |
| 04/15 | 3,060 | 3,110 | 3,040 | 3,065 | +0.33% | 42,700 | 737億9756万 | -0.55% |
| 04/14 | 3,040 | 3,065 | 3,035 | 3,055 | +0.99% | 35,600 | 735億5679万 | -1.23% |
| 04/13 | 3,025 | 3,065 | 3,015 | 3,025 | -0.98% | 44,300 | 728億3446万 | -2.42% |
| 04/10 | 3,065 | 3,090 | 3,045 | 3,055 | 0% | 46,100 | 735億5679万 | -1.93% |
| 04/09 | 3,125 | 3,125 | 3,055 | 3,055 | -1.77% | 44,600 | 735億5679万 | -2.36% |
| 04/08 | 3,105 | 3,120 | 3,075 | 3,110 | +2.3% | 50,100 | 748億8105万 | -0.92% |
| 04/07 | 3,045 | 3,050 | 3,010 | 3,040 | +0.66% | 48,400 | 731億9563万 | -3.71% |
| 04/06 | 2,990 | 3,025 | 2,982 | 3,020 | +1% | 37,000 | 727億1408万 | -5.12% |
| 04/06 | （空売り報告）Citigroup Global Markets Limited 161,884株（0.67%）-0.05% |
| 04/03 | 2,996 | 3,020 | 2,976 | 2,990 | +1.36% | 41,600 | 719億9175万 | -6.8% |
| 04/02 | 3,005 | 3,055 | 2,947 | 2,950 | -1.57% | 53,900 | 710億2865万 | -8.64% |
| 04/01 | 2,987 | 2,997 | 2,951 | 2,997 | +3.34% | 61,800 | 721億6029万 | -7.87% |
| 03/31 | 2,923 | 2,969 | 2,900 | 2,900 | -1.56% | 78,400 | 698億2477万 | -11.5% |
| 03/30 | 2,900 | 2,963 | 2,888 | 2,946 | -5.27% | 75,100 | 709億3234万 | -10.81% |
| 03/27 | 3,085 | 3,155 | 3,070 | 3,110 | +0.65% | 99,100 | 748億8105万 | -6.52% |
| 03/26 | 3,130 | 3,130 | 3,055 | 3,090 | -0.64% | 57,100 | 743億9950万 | -7.62% |
| 03/25 | 3,130 | 3,135 | 3,105 | 3,110 | +2.3% | 48,400 | 748億8105万 | -7.44% |
| 03/24 | （IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応(アップデート) |
| 03/24 | 3,065 | 3,070 | 3,020 | 3,040 | +2.46% | 39,500 | 731億9563万 | -9.9% |
| 03/23 | 3,015 | 3,020 | 2,948 | 2,967 | -3.82% | 125,800 | 714億3797万 | -12.45% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 175,684株（0.72%）+0.04% |
| 03/19 | 3,205 | 3,205 | 3,085 | 3,085 | -5.8% | 132,800 | 742億7911万 | -9.56% |
| 03/18 | 3,225 | 3,275 | 3,220 | 3,275 | +2.83% | 43,800 | 788億5384万 | -4.41% |
| 03/17 | 3,225 | 3,235 | 3,165 | 3,185 | +0.16% | 71,000 | 766億8686万 | -7.14% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 164,384株（0.68%）新規 |
| 03/16 | 3,175 | 3,220 | 3,150 | 3,180 | -0.31% | 139,700 | 765億6648万 | -7.5% |
| 03/13 | 3,195 | 3,225 | 3,175 | 3,190 | -1.85% | 82,600 | 768億725万 | -7.24% |
| 03/12 | 3,370 | 3,370 | 3,230 | 3,250 | -3.56% | 57,300 | 782億5190万 | -5.55% |
| 03/11 | 3,355 | 3,415 | 3,355 | 3,370 | +1.05% | 42,700 | 811億4120万 | -1.98% |
| 03/10 | 3,300 | 3,355 | 3,285 | 3,335 | +3.41% | 53,500 | 802億9849万 | -2.68% |
| 03/09 | 3,200 | 3,250 | 3,150 | 3,225 | -5.01% | 133,900 | 776億4996万 | -5.67% |
| 03/06 | 3,345 | 3,405 | 3,315 | 3,395 | -0.59% | 65,700 | 817億4314万 | -0.59% |
| 03/05 | 3,435 | 3,485 | 3,385 | 3,415 | +3.64% | 65,700 | 822億2469万 | +0.35% |
| 03/04 | 3,435 | 3,470 | 3,265 | 3,295 | -7.83% | 152,700 | 793億3539万 | -2.86% |
| 03/03 | （IR情報）13:30 人事異動のお知らせ |
| 03/03 | （IR情報）13:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/03 | （IR情報）13:30 組織改定のお知らせ |
| 03/03 | 3,660 | 3,705 | 3,570 | 3,575 | -2.99% | 128,700 | 860億7709万 | +5.52% |
| 03/02 | 3,565 | 3,710 | 3,550 | 3,685 | +1.38% | 151,300 | 887億2562万 | +9.15% |
| 02/27 | 3,560 | 3,650 | 3,530 | 3,635 | +3.27% | 74,900 | 875億2174万 | +8.18% |
| 02/26 | 3,570 | 3,580 | 3,510 | 3,520 | -1.12% | 58,200 | 847億5283万 | +5.26% |
| 02/25 | 3,590 | 3,625 | 3,560 | 3,560 | -0.97% | 70,200 | 857億1593万 | +6.81% |
| 02/24 | 3,535 | 3,615 | 3,510 | 3,595 | +1.7% | 77,400 | 865億5864万 | +8.19% |
| 02/20 | 3,550 | 3,575 | 3,505 | 3,535 | -0.84% | 142,200 | 851億1399万 | +6.67% |
| 02/19 | 3,560 | 3,580 | 3,530 | 3,565 | +0.42% | 54,100 | 858億3632万 | +7.83% |
| 02/18 | 3,465 | 3,570 | 3,465 | 3,550 | +2.45% | 68,300 | 854億7516万 | +7.64% |
| 02/17 | 3,470 | 3,490 | 3,435 | 3,465 | +0.29% | 42,100 | 834億2857万 | +5.38% |
| 02/16 | 3,480 | 3,510 | 3,440 | 3,455 | +1.02% | 86,900 | 831億8779万 | +5.34% |
| 02/13 | 3,525 | 3,525 | 3,390 | 3,420 | -2.98% | 77,400 | 823億4508万 | +4.52% |
| 02/12 | 3,460 | 3,550 | 3,460 | 3,525 | +2.47% | 93,400 | 848億7322万 | +8% |
| 02/10 | 3,420 | 3,450 | 3,405 | 3,440 | +1.62% | 61,200 | 828億2663万 | +5.78% |
| 02/09 | 3,450 | 3,450 | 3,335 | 3,385 | +0.15% | 111,000 | 815億237万 | +4.48% |
| 02/06 | （IR情報）15:30 幹部社員向け株式報酬制度の導入に伴う自己株式の処分に関するお知らせ |
| 02/06 | （IR情報）15:30 幹部社員向け株式報酬制度の導入に関するお知らせ |
| 02/06 | （IR情報）13:30 (開示事項の中止)連結子会社における持分譲渡(孫会社の異動)の中止に関するお知らせ |
| 02/06 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,215 | 3,465 | 3,195 | 3,380 | +5.3% | 240,100 | 813億8198万 | +4.68% |
| 02/05 | 3,265 | 3,290 | 3,210 | 3,210 | -0.62% | 39,900 | 772億8880万 | -0.25% |
| 02/04 | 3,180 | 3,245 | 3,180 | 3,230 | +1.73% | 58,500 | 777億7035万 | +0.5% |
| 02/03 | 3,150 | 3,185 | 3,140 | 3,175 | +1.93% | 48,900 | 764億4609万 | -1.03% |
| 02/02 | 3,140 | 3,180 | 3,105 | 3,115 | -0.48% | 62,700 | 750億144万 | -2.78% |
| 01/30 | 3,125 | 3,140 | 3,100 | 3,130 | +0.32% | 28,500 | 753億6260万 | -2.28% |
| 01/29 | 3,100 | 3,140 | 3,045 | 3,120 | +1.13% | 45,200 | 751億2183万 | -2.56% |
| 01/28 | 3,150 | 3,150 | 3,085 | 3,085 | -2.06% | 62,600 | 742億7911万 | -3.56% |
| 01/27 | 3,170 | 3,200 | 3,125 | 3,150 | -1.56% | 55,200 | 758億4415万 | -1.44% |
| 01/26 | 3,215 | 3,220 | 3,185 | 3,200 | -1.99% | 46,300 | 770億4803万 | +0.31% |
| 01/23 | 3,315 | 3,315 | 3,250 | 3,265 | -0.91% | 33,800 | 786億1307万 | +2.61% |
| 01/22 | 3,255 | 3,310 | 3,250 | 3,295 | +1.85% | 38,700 | 793億3539万 | +3.88% |
| 01/21 | 3,230 | 3,250 | 3,195 | 3,235 | -0.31% | 49,600 | 778億9074万 | +2.37% |
| 01/20 | 3,310 | 3,310 | 3,245 | 3,245 | -2.11% | 45,900 | 781億3151万 | +3.08% |
| 01/19 | 3,365 | 3,365 | 3,255 | 3,315 | -1.19% | 35,600 | 798億1694万 | +5.71% |
| 01/16 | 3,355 | 3,375 | 3,340 | 3,355 | +0.15% | 27,600 | 807億8004万 | +7.5% |
| 01/15 | 3,335 | 3,360 | 3,320 | 3,350 | +0.15% | 38,900 | 806億5965万 | +7.89% |
| 01/14 | 3,320 | 3,345 | 3,310 | 3,345 | +1.36% | 69,000 | 805億3927万 | +8.36% |
| 01/13 | 3,300 | 3,325 | 3,280 | 3,300 | +0.92% | 45,600 | 794億5578万 | +7.42% |
| 01/09 | 3,250 | 3,290 | 3,250 | 3,270 | +0.31% | 43,000 | 787億3345万 | +6.93% |
| 01/08 | 3,260 | 3,265 | 3,235 | 3,260 | +0.93% | 39,800 | 784億9268万 | +7.06% |
| 01/07 | 3,190 | 3,260 | 3,190 | 3,230 | +0.78% | 81,300 | 777億7035万 | +6.46% |
| 01/06 | 3,190 | 3,220 | 3,185 | 3,205 | +1.58% | 63,900 | 771億6841万 | +5.92% |
| 01/05 | 3,095 | 3,170 | 3,095 | 3,155 | +1.94% | 73,400 | 759億6454万 | +4.61% |
| 2025 |
| 12/30 | 3,120 | 3,120 | 3,095 | 3,095 | -0.96% | 26,300 | 745億1989万 | +2.89% |
| 12/29 | 3,100 | 3,130 | 3,090 | 3,125 | +0.48% | 45,800 | 752億4221万 | +4.13% |
| 12/26 | 3,085 | 3,110 | 3,075 | 3,110 | +1.47% | 35,100 | 748億8105万 | +3.94% |
| 12/25 | 3,100 | 3,110 | 3,065 | 3,065 | -0.65% | 28,300 | 737億9756万 | +2.78% |
| 12/24 | 3,110 | 3,115 | 3,055 | 3,085 | -0.16% | 51,600 | 742億7911万 | +3.8% |
| 12/23 | 3,100 | 3,115 | 3,075 | 3,090 | -0.32% | 25,700 | 743億9950万 | +4.36% |
| 12/22 | 3,065 | 3,110 | 3,050 | 3,100 | +1.81% | 47,900 | 746億4028万 | +5.01% |
| 12/19 | 3,015 | 3,050 | 3,010 | 3,045 | +1% | 36,700 | 733億1601万 | +3.47% |
| 12/18 | 2,992 | 3,015 | 2,972 | 3,015 | +0.77% | 24,400 | 725億9369万 | +2.62% |
| 12/17 | 3,005 | 3,005 | 2,965 | 2,992 | -0.07% | 29,000 | 720億3990万 | +2.01% |
| 12/16 | 3,030 | 3,030 | 2,980 | 2,994 | -1.19% | 33,200 | 720億8806万 | +2.29% |
| 12/15 | （IR情報）10:00 QUICK & NOMURA コーポレート・リサーチによる当社レポート公表のお知らせ |
| 12/15 | 2,990 | 3,030 | 2,980 | 3,030 | +1% | 33,200 | 729億5485万 | +3.7% |
| 12/12 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月6日～2025年11月6日) |
| 12/12 | 2,974 | 3,000 | 2,955 | 3,000 | +2.88% | 54,800 | 722億3253万 | +2.95% |
| 12/11 | 2,978 | 2,978 | 2,914 | 2,916 | -1.32% | 35,400 | 702億1001万 | +0.28% |
| 12/10 | 2,943 | 2,972 | 2,943 | 2,955 | +0.58% | 30,500 | 711億4904万 | +1.76% |
| 12/09 | 2,951 | 2,960 | 2,924 | 2,938 | -0.44% | 23,400 | 707億3972万 | +1.28% |
| 12/08 | 2,918 | 2,952 | 2,910 | 2,951 | +1.41% | 46,200 | 710億5273万 | +1.83% |
| 12/05 | 2,950 | 2,955 | 2,905 | 2,910 | -1.82% | 64,400 | 700億6555万 | +0.59% |
| 12/04 | 2,956 | 2,964 | 2,935 | 2,964 | +0.82% | 38,400 | 713億6573万 | +2.67% |
| 12/03 | 2,940 | 2,949 | 2,913 | 2,940 | -0.14% | 55,400 | 707億8787万 | +2.01% |
| 12/02 | 3,015 | 3,015 | 2,933 | 2,944 | -1.67% | 67,400 | 708億8418万 | +2.19% |
| 12/01 | 3,030 | 3,055 | 2,986 | 2,994 | -0.86% | 55,800 | 720億8806万 | +4.07% |
| 11/28 | 2,980 | 3,025 | 2,967 | 3,020 | +1.62% | 76,500 | 727億1408万 | +5.19% |
| 11/27 | 2,965 | 2,974 | 2,950 | 2,972 | +0.37% | 47,200 | 715億5835万 | +3.73% |
| 11/26 | 2,930 | 2,961 | 2,929 | 2,961 | +1.58% | 61,400 | 712億9350万 | +3.6% |
| 11/25 | 2,900 | 2,926 | 2,892 | 2,915 | +0.87% | 49,200 | 701億8594万 | +2.17% |
| 11/21 | 2,827 | 2,895 | 2,821 | 2,890 | +0.63% | 52,000 | 695億8400万 | +1.47% |
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。
