| 2026 |
| 08/03 | 1,047 | 1,048 | 1,013 | 1,035 | -0.19% | 510,300 | 927億1615万 | +4.23% |
| 07/31 | 1,025 | 1,050 | 1,017 | 1,037 | -0.48% | 621,100 | 928億9531万 | +4.85% |
| 07/30 | （IR情報）16:20 株主優待制度の導入に関するお知らせ |
| 07/30 | （IR情報）16:20 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,032 | 1,046 | 1,016 | 1,042 | +0.39% | 422,200 | 933億4322万 | +5.68% |
| 07/29 | 1,028 | 1,038 | 1,018 | 1,038 | +1.76% | 274,000 | 929億8489万 | +5.81% |
| 07/28 | 1,021 | 1,024 | 1,013 | 1,020 | +0.2% | 228,800 | 913億7244万 | +4.4% |
| 07/27 | 1,010 | 1,018 | 1,007 | 1,018 | +1.8% | 131,500 | 911億9328万 | +4.52% |
| 07/24 | 1,002 | 1,005 | 997 | 1,000 | -0.99% | 140,100 | 895億8082万 | +2.88% |
| 07/23 | 1,010 | 1,018 | 1,004 | 1,010 | -0.88% | 174,300 | 904億7663万 | +4.12% |
| 07/22 | 1,011 | 1,035 | 1,006 | 1,019 | +1.19% | 229,600 | 912億8286万 | +5.27% |
| 07/21 | 990 | 1,010 | 988 | 1,007 | +2.65% | 281,900 | 902億789万 | +4.24% |
| 07/17 | （IR情報）16:20 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 990 | 994 | 967 | 981 | -1.11% | 252,500 | 878億7879万 | +1.76% |
| 07/16 | 989 | 1,002 | 988 | 992 | +0.4% | 267,400 | 888億6418万 | +3.01% |
| 07/15 | 980 | 988 | 976 | 988 | +1.33% | 205,200 | 885億585万 | +2.7% |
| 07/14 | 973 | 975 | 965 | 975 | +1.35% | 182,300 | 873億4130万 | +1.56% |
| 07/13 | 976 | 980 | 959 | 962 | -0.93% | 252,000 | 861億7675万 | +0.21% |
| 07/10 | 970 | 973 | 961 | 971 | +1.04% | 207,700 | 869億8298万 | +1.15% |
| 07/09 | 966 | 967 | 954 | 961 | -1.54% | 244,800 | 860億8717万 | +0.1% |
| 07/08 | 995 | 996 | 971 | 976 | -2.01% | 278,600 | 874億3088万 | +1.77% |
| 07/07 | 1,010 | 1,013 | 995 | 996 | -0.4% | 338,400 | 892億2250万 | +3.86% |
| 07/06 | 1,001 | 1,013 | 993 | 1,000 | +0.91% | 270,100 | 895億8082万 | +4.49% |
| 07/03 | 988 | 998 | 983 | 991 | +1.43% | 278,200 | 887億7459万 | +3.55% |
| 07/02 | 959 | 983 | 955 | 977 | +3.39% | 410,100 | 875億2046万 | +1.98% |
| 07/01 | 952 | 955 | 944 | 945 | +0.53% | 166,600 | 846億5388万 | -1.46% |
| 06/30 | 944 | 946 | 935 | 940 | -0.32% | 638,100 | 842億597万 | -2.19% |
| 06/29 | 951 | 954 | 932 | 943 | -0.21% | 185,400 | 844億7471万 | -2.08% |
| 06/26 | 940 | 951 | 935 | 945 | +0.11% | 157,100 | 846億5388万 | -2.07% |
| 06/25 | 940 | 952 | 932 | 944 | +1.72% | 259,000 | 845億6430万 | -2.38% |
| 06/24 | 936 | 945 | 927 | 928 | -0.54% | 219,800 | 831億3100万 | -4.33% |
| 06/23 | 959 | 959 | 933 | 933 | -2% | 296,200 | 835億7891万 | -4.11% |
| 06/22 | 956 | 960 | 950 | 952 | -0.42% | 201,600 | 852億8094万 | -2.66% |
| 06/19 | （IR情報）16:20 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 952 | 960 | 952 | 956 | 0% | 191,100 | 856億3927万 | -2.65% |
| 06/18 | 959 | 965 | 952 | 956 | -0.52% | 202,000 | 856億3927万 | -3.04% |
| 06/17 | （IR情報）16:20 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/17 | 972 | 972 | 959 | 961 | -0.21% | 268,300 | 860億8717万 | -2.73% |
| 06/16 | 979 | 986 | 960 | 963 | -0.82% | 273,800 | 862億6633万 | -2.83% |
| 06/15 | 972 | 981 | 968 | 971 | +1.46% | 180,800 | 869億8298万 | -2.22% |
| 06/12 | 961 | 964 | 953 | 957 | +0.31% | 169,300 | 857億2885万 | -3.72% |
| 06/11 | 950 | 957 | 939 | 954 | +0.42% | 275,700 | 854億6010万 | -4.22% |
| 06/10 | 964 | 973 | 950 | 950 | -1.76% | 326,000 | 851億178万 | -4.71% |
| 06/09 | 969 | 984 | 964 | 967 | +0.83% | 198,200 | 866億2465万 | -3.11% |
| 06/08 | 955 | 966 | 946 | 959 | -0.62% | 265,100 | 859億801万 | -3.91% |
| 06/05 | 958 | 965 | 955 | 965 | +1.05% | 153,900 | 864億4549万 | -3.4% |
| 06/04 | 959 | 966 | 953 | 955 | -1.04% | 152,000 | 855億4968万 | -4.31% |
| 06/03 | 962 | 972 | 958 | 965 | +1.15% | 156,100 | 864億4549万 | -3.21% |
| 06/02 | 972 | 972 | 942 | 954 | -3.25% | 257,900 | 854億6010万 | -4.31% |
| 06/01 | 1,015 | 1,015 | 980 | 986 | -2.86% | 351,000 | 883億2669万 | -1.1% |
| 05/29 | 1,008 | 1,022 | 1,007 | 1,015 | +1.3% | 170,500 | 909億2453万 | +1.81% |
| 05/28 | 1,003 | 1,019 | 995 | 1,002 | +0.6% | 214,900 | 897億5998万 | +0.6% |
| 05/27 | （IR情報）16:20 支配株主等に関する事項について |
| 05/27 | 995 | 1,003 | 987 | 996 | +0.91% | 157,600 | 892億2250万 | +0.1% |
| 05/26 | 999 | 1,001 | 984 | 987 | -1.1% | 202,700 | 884億1627万 | -0.8% |
| 05/25 | 1,010 | 1,020 | 992 | 998 | -1.38% | 414,100 | 894億166万 | +0.3% |
| 05/22 | 1,015 | 1,017 | 1,004 | 1,012 | +0.1% | 156,000 | 906億5579万 | +1.71% |
| 05/21 | 1,019 | 1,035 | 1,011 | 1,011 | +0.2% | 169,600 | 905億6621万 | +1.71% |
| 05/20 | （IR情報）16:20 連結子会社の増資に関するお知らせ |
| 05/20 | 1,031 | 1,035 | 999 | 1,009 | -2.89% | 277,200 | 903億8705万 | +1.61% |
| 05/19 | 1,077 | 1,079 | 1,039 | 1,039 | -2.44% | 307,400 | 930億7447万 | +4.63% |
| 05/18 | 1,042 | 1,073 | 1,034 | 1,065 | +2.21% | 506,100 | 954億358万 | +7.36% |
| 05/15 | 1,032 | 1,047 | 1,027 | 1,042 | +1.66% | 314,000 | 933億4322万 | +5.36% |
| 05/14 | 1,019 | 1,032 | 1,014 | 1,025 | +0.59% | 207,100 | 918億2034万 | +3.74% |
| 05/13 | 1,011 | 1,034 | 1,008 | 1,019 | +0.39% | 298,400 | 912億8286万 | +3.35% |
| 05/12 | 1,005 | 1,019 | 1,004 | 1,015 | +0.69% | 249,700 | 909億2453万 | +3.15% |
| 05/11 | 995 | 1,013 | 990 | 1,008 | +1.31% | 343,600 | 902億9747万 | +2.44% |
| 05/08 | 977 | 996 | 973 | 995 | +1.84% | 371,400 | 891億3292万 | +1.32% |
| 05/07 | 983 | 988 | 973 | 977 | +0.41% | 317,100 | 875億2046万 | -0.31% |
| 05/01 | 975 | 980 | 964 | 973 | -0.21% | 306,400 | 871億6214万 | -0.82% |
| 04/30 | 980 | 983 | 969 | 975 | -1.52% | 496,000 | 873億4130万 | -0.71% |
| 04/28 | 960 | 990 | 941 | 990 | +5.88% | 684,900 | 886億8501万 | +0.71% |
| 04/27 | （IR情報）16:20 剰余金の配当(増配)に関するお知らせ |
| 04/27 | （IR情報）16:20 通期連結業績予想と実績値との差異に関するお知らせ |
| 04/27 | （IR情報）16:20 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | 938 | 953 | 935 | 935 | -0.53% | 478,000 | 837億5807万 | -4.88% |
| 04/24 | 953 | 960 | 938 | 940 | -1.78% | 205,100 | 842億597万 | -4.47% |
| 04/23 | 961 | 963 | 946 | 957 | -0.62% | 297,100 | 857億2885万 | -2.94% |
| 04/22 | 975 | 977 | 963 | 963 | -1.93% | 232,100 | 862億6633万 | -2.63% |
| 04/21 | 987 | 988 | 976 | 982 | -0.41% | 195,000 | 879億6837万 | -0.81% |
| 04/20 | 995 | 997 | 983 | 986 | +0.2% | 135,100 | 883億2669万 | -0.4% |
| 04/17 | 986 | 991 | 984 | 984 | -0.51% | 101,600 | 881億4753万 | -0.71% |
| 04/16 | 993 | 1,000 | 989 | 989 | 0% | 144,700 | 885億9543万 | -0.4% |
| 04/15 | 1,002 | 1,005 | 984 | 989 | -0.1% | 213,100 | 885億9543万 | -0.6% |
| 04/14 | 988 | 992 | 980 | 990 | +0.92% | 271,800 | 886億8501万 | -0.7% |
| 04/13 | 1,000 | 1,006 | 978 | 981 | -2% | 214,000 | 878億7879万 | -1.7% |
| 04/13 | （空売り報告）Barclays Bank PLC 422,600株（0.47%）-0.24%義務消失 |
| 04/10 | 1,006 | 1,015 | 997 | 1,001 | -0.3% | 174,900 | 896億7040万 | -0.1% |
| 04/09 | 1,018 | 1,021 | 1,004 | 1,004 | -1.28% | 219,400 | 899億3915万 | -0.1% |
| 04/08 | 1,010 | 1,018 | 1,005 | 1,017 | +2.21% | 265,600 | 911億370万 | +0.99% |
| 04/07 | 999 | 1,006 | 991 | 995 | -0.4% | 170,000 | 891億3292万 | -1.58% |
| 04/06 | 993 | 1,001 | 990 | 999 | +1.42% | 169,200 | 894億9124万 | -1.87% |
| 04/03 | 984 | 996 | 984 | 985 | +0.41% | 188,500 | 882億3711万 | -3.9% |
| 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% |
| 03/02 | （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 |
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。
