| 2026 |
| 04/02 | 993 | 1,009 | 981 | 981 | -1.21% | 240,700 | 878億7879万 | -4.85% |
| 04/01 | 999 | 999 | 978 | 993 | +3.65% | 226,000 | 889億5376万 | -4.34% |
| 03/31 | 950 | 975 | 949 | 958 | +0.1% | 212,700 | 858億1843万 | -8.24% |
| 03/30 | 933 | 959 | 926 | 957 | -4.11% | 426,500 | 857億2885万 | -8.86% |
| 03/27 | 993 | 1,010 | 989 | 998 | +0.6% | 341,600 | 894億166万 | -5.67% |
| 03/26 | 1,002 | 1,007 | 985 | 992 | -1% | 233,400 | 888億6418万 | -6.77% |
| 03/25 | 1,021 | 1,025 | 1,001 | 1,002 | +1.01% | 321,100 | 897億5998万 | -6.36% |
| 03/24 | 983 | 996 | 979 | 992 | +2.48% | 269,100 | 888億6418万 | -7.72% |
| 03/23 | （5%ルール）三井住友DSアセットマネジメント（2.94%）三井住友銀行（3.42%） |
| 03/23 | 963 | 969 | 946 | 968 | -2.42% | 546,700 | 867億1424万 | -10.45% |
| 03/19 | 1,015 | 1,015 | 987 | 992 | -2.36% | 432,900 | 888億6418万 | -8.74% |
| 03/18 | 1,010 | 1,018 | 1,007 | 1,016 | +1.91% | 110,800 | 910億1412万 | -6.96% |
| 03/17 | 1,006 | 1,008 | 996 | 997 | +0.5% | 199,600 | 893億1208万 | -8.95% |
| 03/16 | 999 | 1,003 | 980 | 992 | -0.7% | 253,200 | 888億6418万 | -9.65% |
| 03/16 | （空売り報告）Barclays Bank PLC 639,700株（0.71%）新規 |
| 03/13 | 1,006 | 1,013 | 996 | 999 | -2.63% | 335,900 | 894億9124万 | -9.26% |
| 03/12 | 1,037 | 1,040 | 1,021 | 1,026 | -1.35% | 254,800 | 919億992万 | -7.07% |
| 03/11 | 1,059 | 1,065 | 1,040 | 1,040 | -0.29% | 211,000 | 931億6406万 | -5.8% |
| 03/10 | 1,042 | 1,051 | 1,028 | 1,043 | +1.86% | 216,800 | 934億3280万 | -5.53% |
| 03/09 | 1,000 | 1,029 | 996 | 1,024 | -4.3% | 448,500 | 917億3076万 | -7.25% |
| 03/06 | 1,064 | 1,073 | 1,048 | 1,070 | -0.74% | 333,500 | 958億5148万 | -3.08% |
| 03/05 | 1,100 | 1,100 | 1,068 | 1,078 | +2.37% | 262,900 | 965億6813万 | -2.27% |
| 03/04 | 1,087 | 1,092 | 1,030 | 1,053 | -5.73% | 539,400 | 943億2861万 | -4.45% |
| 03/03 | 1,158 | 1,166 | 1,116 | 1,117 | -4.69% | 283,900 | 1000億6178万 | +1.36% |
| 03/02 | （IR情報）16:20 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/02 | 1,143 | 1,174 | 1,135 | 1,172 | -0.09% | 412,700 | 1049億8872万 | +6.35% |
| 02/27 | （IR情報）16:20 連結子会社の異動に関するお知らせ |
| 02/27 | （IR情報）16:20 代表取締役の異動に関するお知らせ |
| 02/27 | 1,149 | 1,179 | 1,140 | 1,173 | +2.09% | 391,600 | 1050億7831万 | +6.73% |
| 02/26 | 1,148 | 1,161 | 1,142 | 1,149 | +0.09% | 260,500 | 1029億2837万 | +4.84% |
| 02/25 | 1,134 | 1,148 | 1,120 | 1,148 | +1.23% | 267,400 | 1028億3878万 | +5.03% |
| 02/24 | 1,128 | 1,149 | 1,124 | 1,134 | +1.25% | 251,500 | 1015億8465万 | +3.94% |
| 02/20 | 1,154 | 1,159 | 1,119 | 1,120 | -3.86% | 245,200 | 1003億3052万 | +2.66% |
| 02/19 | 1,140 | 1,167 | 1,139 | 1,165 | +2.19% | 251,800 | 1043億6166万 | +6.78% |
| 02/18 | 1,145 | 1,149 | 1,136 | 1,140 | 0% | 212,800 | 1021億2214万 | +4.78% |
| 02/17 | 1,129 | 1,143 | 1,117 | 1,140 | +0.88% | 237,400 | 1021億2214万 | +4.97% |
| 02/16 | 1,149 | 1,150 | 1,123 | 1,130 | -1.22% | 227,100 | 1012億2633万 | +4.34% |
| 02/13 | 1,119 | 1,146 | 1,116 | 1,144 | +3.25% | 656,500 | 1024億8046万 | +5.93% |
| 02/12 | 1,114 | 1,114 | 1,102 | 1,108 | -0.54% | 302,000 | 992億5555万 | +2.97% |
| 02/10 | 1,094 | 1,114 | 1,094 | 1,114 | +1.92% | 312,500 | 997億9304万 | +3.72% |
| 02/09 | 1,116 | 1,117 | 1,086 | 1,093 | +0.55% | 286,100 | 979億1184万 | +1.96% |
| 02/06 | 1,063 | 1,090 | 1,057 | 1,087 | +1.78% | 241,300 | 973億7435万 | +1.49% |
| 02/05 | 1,084 | 1,087 | 1,065 | 1,068 | +0.66% | 252,400 | 956億7232万 | -0.09% |
| 02/04 | 1,050 | 1,074 | 1,042 | 1,061 | +2.51% | 329,300 | 950億4525万 | -0.66% |
| 02/03 | 1,034 | 1,038 | 1,015 | 1,035 | 0% | 635,500 | 927億1615万 | -3% |
| 02/02 | （IR情報）16:20 連結子会社の減資に関するお知らせ |
| 02/02 | （IR情報）16:20 連結子会社の増資に関するお知らせ |
| 02/02 | （IR情報）16:20 連結業績予想の修正に関するお知らせ |
| 02/02 | （IR情報）16:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,058 | 1,071 | 1,029 | 1,035 | -0.38% | 362,400 | 927億1615万 | -3% |
| 01/30 | 1,045 | 1,047 | 1,038 | 1,039 | +0.58% | 183,800 | 930億7447万 | -2.72% |
| 01/29 | 1,027 | 1,038 | 1,015 | 1,033 | +0.29% | 181,600 | 925億3699万 | -3.46% |
| 01/28 | 1,050 | 1,050 | 1,030 | 1,030 | -2.74% | 212,400 | 922億6825万 | -3.83% |
| 01/27 | 1,060 | 1,080 | 1,052 | 1,059 | -0.84% | 196,600 | 948億6609万 | -1.21% |
| 01/26 | 1,071 | 1,078 | 1,066 | 1,068 | -3% | 209,000 | 956億7232万 | -0.28% |
| 01/23 | 1,101 | 1,104 | 1,088 | 1,101 | 0% | 172,400 | 986億2849万 | +2.9% |
| 01/22 | 1,100 | 1,107 | 1,091 | 1,101 | +0.82% | 242,200 | 986億2849万 | +3.19% |
| 01/21 | 1,070 | 1,092 | 1,059 | 1,092 | +0.74% | 177,700 | 978億2226万 | +2.63% |
| 01/20 | 1,097 | 1,099 | 1,081 | 1,084 | -1.63% | 119,600 | 971億561万 | +2.26% |
| 01/19 | 1,124 | 1,124 | 1,088 | 1,102 | -2.04% | 220,600 | 987億1807万 | +4.26% |
| 01/16 | 1,110 | 1,126 | 1,105 | 1,125 | +0.99% | 188,900 | 1007億7843万 | +6.84% |
| 01/15 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年11月4日～2025年12月12日) |
| 01/15 | 1,106 | 1,114 | 1,100 | 1,114 | +0.72% | 238,000 | 997億9304万 | +6.3% |
| 01/14 | 1,090 | 1,106 | 1,084 | 1,106 | +2.12% | 263,600 | 990億7639万 | +5.94% |
| 01/13 | 1,082 | 1,093 | 1,071 | 1,083 | +1.21% | 290,800 | 970億1603万 | +4.13% |
| 01/09 | 1,059 | 1,071 | 1,055 | 1,070 | +2.69% | 248,600 | 958億5148万 | +3.28% |
| 01/08 | 1,052 | 1,056 | 1,042 | 1,042 | -1.23% | 139,200 | 933億4322万 | +0.77% |
| 01/07 | 1,045 | 1,064 | 1,043 | 1,055 | -0.57% | 199,200 | 945億777万 | +2.13% |
| 01/06 | 1,077 | 1,081 | 1,057 | 1,061 | -0.38% | 258,100 | 950億4525万 | +2.81% |
| 01/05 | 1,060 | 1,077 | 1,054 | 1,065 | +1.72% | 245,400 | 954億358万 | +3.4% |
| 2025 |
| 12/30 | 1,044 | 1,053 | 1,039 | 1,047 | -0.1% | 118,500 | 937億9112万 | +1.95% |
| 12/29 | 1,041 | 1,051 | 1,038 | 1,048 | +1.06% | 130,400 | 938億8070万 | +2.34% |
| 12/26 | 1,047 | 1,047 | 1,033 | 1,037 | -0.38% | 127,600 | 928億9531万 | +1.57% |
| 12/25 | 1,051 | 1,054 | 1,038 | 1,041 | -0.76% | 100,600 | 932億5364万 | +2.26% |
| 12/24 | 1,060 | 1,062 | 1,045 | 1,049 | -0.76% | 127,500 | 939億7028万 | +3.35% |
| 12/23 | 1,071 | 1,074 | 1,052 | 1,057 | -1.4% | 194,300 | 946億8693万 | +4.55% |
| 12/22 | 1,087 | 1,088 | 1,069 | 1,072 | +0.47% | 229,600 | 960億3064万 | +6.45% |
| 12/19 | 1,046 | 1,077 | 1,046 | 1,067 | +2.01% | 387,100 | 955億8274万 | +6.27% |
| 12/18 | 1,041 | 1,050 | 1,035 | 1,046 | +0.67% | 185,300 | 937億154万 | +4.6% |
| 12/17 | 1,048 | 1,048 | 1,029 | 1,039 | +0.29% | 172,700 | 930億7447万 | +4.21% |
| 12/16 | 1,052 | 1,059 | 1,027 | 1,036 | -0.96% | 247,800 | 928億573万 | +4.33% |
| 12/15 | （自社株買い）取締役会(2025年10月30日)での決議状況(取得期間2025年11月4日～2025年12月12日) |
| 12/15 | 1,025 | 1,048 | 1,020 | 1,046 | +2.05% | 142,200 | 937億154万 | +5.66% |
| 12/12 | 1,009 | 1,025 | 1,005 | 1,025 | +3.02% | 204,400 | 918億2034万 | +3.96% |
| 12/11 | 1,014 | 1,014 | 994 | 995 | -0.5% | 102,900 | 891億3292万 | +1.32% |
| 12/10 | 1,002 | 1,017 | 1,000 | 1,000 | +0.3% | 153,600 | 895億8082万 | +2.04% |
| 12/09 | 1,008 | 1,013 | 997 | 997 | -1.29% | 115,400 | 893億1208万 | +2.05% |
| 12/08 | 994 | 1,012 | 994 | 1,010 | +1.61% | 118,000 | 904億7663万 | +3.59% |
| 12/05 | 1,001 | 1,006 | 989 | 994 | -1.78% | 165,400 | 890億4334万 | +2.05% |
| 12/04 | 998 | 1,018 | 995 | 1,012 | +1.2% | 164,100 | 906億5579万 | +4.01% |
| 12/03 | （IR情報）16:20 自己株式の取得状況および取得終了に関するお知らせ |
| 12/03 | （IR情報）16:20 自己株式の取得状況に関するお知らせ |
| 12/03 | 1,004 | 1,010 | 1,000 | 1,000 | -0.7% | 158,100 | 895億8082万 | +2.88% |
| 12/02 | 1,014 | 1,019 | 1,006 | 1,007 | -0.69% | 158,500 | 902億789万 | +3.6% |
| 12/01 | 1,029 | 1,035 | 1,010 | 1,014 | -0.98% | 226,700 | 908億3495万 | +4.43% |
| 11/28 | 1,012 | 1,028 | 1,012 | 1,024 | +1.19% | 188,600 | 917億3076万 | +5.46% |
| 11/27 | 1,008 | 1,017 | 1,007 | 1,012 | +1.2% | 248,200 | 906億5579万 | +4.44% |
| 11/26 | 985 | 1,004 | 977 | 1,000 | +2.46% | 224,400 | 895億8082万 | +3.41% |
| 11/25 | 982 | 983 | 970 | 976 | +0.31% | 175,000 | 874億3088万 | +1.04% |
| 11/21 | 945 | 978 | 945 | 973 | +1.35% | 191,400 | 871億6214万 | +0.93% |
| 11/20 | 967 | 969 | 959 | 960 | +0.84% | 128,000 | 859億9759万 | -0.41% |
| 11/19 | 955 | 963 | 940 | 952 | -0.21% | 147,700 | 852億8094万 | -1.14% |
| 11/18 | 970 | 979 | 953 | 954 | -2.05% | 158,600 | 854億6010万 | -0.93% |
| 11/17 | 972 | 979 | 961 | 974 | -0.31% | 170,300 | 872億5172万 | +1.25% |
| 11/14 | 966 | 982 | 964 | 977 | +0.31% | 146,300 | 875億2046万 | +1.56% |
| 11/13 | 968 | 978 | 965 | 974 | +1.14% | 144,400 | 872億5172万 | +1.25% |
| 11/12 | 956 | 970 | 954 | 963 | +0.73% | 218,900 | 862億6633万 | +0.1% |
| 11/11 | 957 | 959 | 942 | 956 | +0.21% | 164,300 | 856億3927万 | -0.62% |
| 11/10 | 945 | 958 | 945 | 954 | +1.17% | 192,200 | 854億6010万 | -0.83% |
| 11/07 | 938 | 945 | 928 | 943 | +0.21% | 187,100 | 844億7471万 | -1.98% |
| 11/06 | 926 | 955 | 925 | 941 | +1.4% | 283,400 | 842億9555万 | -2.18% |
| 11/05 | 931 | 934 | 909 | 928 | -1.28% | 351,600 | 831億3100万 | -3.53% |
| 11/04 | 938 | 950 | 921 | 940 | -0.53% | 517,300 | 842億597万 | -2.49% |
| 10/30 | （IR情報）16:20 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 10/30 | （IR情報）16:20 自己株式の取得に関するお知らせ |
| 10/30 | （IR情報）16:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）16:20 連結業績予想の修正に関するお知らせ |
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。
