| 2026 |
| 06/30 | 504 | 504 | 489 | 501 | -0.4% | 236,400 | 483億1200万 | -4.57% |
| 06/29 | 517 | 517 | 497 | 503 | -2.71% | 228,400 | 485億486万 | -4.37% |
| 06/26 | 508 | 519 | 508 | 517 | +1.77% | 90,600 | 498億5489万 | -1.9% |
| 06/25 | 513 | 514 | 508 | 508 | -0.39% | 88,700 | 489億8701万 | -3.61% |
| 06/24 | 517 | 521 | 509 | 510 | -0.39% | 91,400 | 491億7988万 | -3.41% |
| 06/23 | 520 | 520 | 511 | 512 | -2.1% | 112,600 | 493億7274万 | -3.21% |
| 06/22 | 524 | 528 | 520 | 523 | -0.76% | 72,000 | 504億3348万 | -1.13% |
| 06/19 | 530 | 535 | 525 | 527 | -0.75% | 91,000 | 508億1921万 | -0.57% |
| 06/18 | 528 | 536 | 528 | 531 | +0.57% | 56,600 | 512億493万 | +0.19% |
| 06/17 | 532 | 538 | 528 | 528 | +0.19% | 56,500 | 509億1564万 | -0.75% |
| 06/16 | 530 | 534 | 526 | 527 | -1.5% | 59,900 | 508億1921万 | -1.13% |
| 06/15 | 533 | 537 | 529 | 535 | +2.29% | 74,000 | 515億9066万 | +0.38% |
| 06/12 | 525 | 532 | 522 | 523 | +0.38% | 88,400 | 504億3348万 | -1.88% |
| 06/11 | 530 | 530 | 512 | 521 | -1.33% | 90,900 | 502億4062万 | -2.25% |
| 06/10 | 534 | 539 | 526 | 528 | -1.12% | 135,300 | 509億1564万 | -0.75% |
| 06/09 | 530 | 542 | 529 | 534 | +0.95% | 81,300 | 514億9422万 | +0.56% |
| 06/08 | 530 | 538 | 524 | 529 | -2.76% | 89,300 | 510億1207万 | -0.19% |
| 06/05 | 528 | 544 | 528 | 544 | +3.23% | 114,900 | 524億5854万 | +2.64% |
| 06/04 | 533 | 533 | 524 | 527 | -1.68% | 71,100 | 508億1921万 | -0.19% |
| 06/03 | 520 | 536 | 514 | 536 | +4.48% | 122,400 | 516億8709万 | +1.71% |
| 06/02 | 516 | 517 | 503 | 513 | -2.47% | 140,200 | 494億6917万 | -2.47% |
| 06/01 | 543 | 543 | 526 | 526 | -3.49% | 115,800 | 507億2278万 | 0% |
| 05/29 | 539 | 550 | 539 | 545 | +1.49% | 98,900 | 525億5497万 | +3.61% |
| 05/28 | 533 | 538 | 528 | 537 | +1.7% | 103,800 | 517億8352万 | +2.29% |
| 05/27 | 528 | 533 | 526 | 528 | +0.19% | 109,600 | 509億1564万 | +0.76% |
| 05/27 | （空売り報告）The Hongkong and Shanghai Banking Corporation … 698,800株（0.72%）新規 |
| 05/26 | 526 | 530 | 516 | 527 | -0.94% | 108,700 | 508億1921万 | +0.57% |
| 05/25 | 535 | 540 | 528 | 532 | -0.75% | 89,500 | 513億136万 | +1.72% |
| 05/22 | 538 | 545 | 524 | 536 | +1.13% | 100,300 | 516億8709万 | +2.49% |
| 05/21 | 519 | 532 | 518 | 530 | +3.11% | 191,500 | 511億850万 | +1.53% |
| 05/20 | 524 | 525 | 510 | 514 | -2.47% | 113,500 | 495億6560万 | -1.34% |
| 05/19 | 544 | 550 | 525 | 527 | -1.68% | 132,400 | 508億1921万 | +1.15% |
| 05/18 | 534 | 544 | 531 | 536 | -1.11% | 163,500 | 516億8709万 | +2.88% |
| 05/15 | 536 | 542 | 514 | 542 | -4.24% | 303,700 | 522億6567万 | +4.43% |
| 05/14 | （IR情報）17:15 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 569 | 576 | 562 | 566 | -0.53% | 151,500 | 545億8002万 | +9.27% |
| 05/13 | 565 | 574 | 552 | 569 | +7.56% | 382,300 | 548億6931万 | +10.49% |
| 05/12 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.39%） |
| 05/12 | 528 | 537 | 524 | 529 | +0.95% | 99,700 | 510億1207万 | +3.12% |
| 05/11 | 513 | 527 | 510 | 524 | +1.55% | 86,100 | 505億2991万 | +2.34% |
| 05/08 | 506 | 520 | 506 | 516 | +1.98% | 95,000 | 497億5846万 | +1.18% |
| 05/07 | 510 | 513 | 499 | 506 | +0.6% | 81,300 | 487億9415万 | -0.59% |
| 05/01 | 508 | 508 | 497 | 503 | -0.79% | 73,800 | 485億486万 | -1.18% |
| 04/30 | 496 | 508 | 494 | 507 | -3.24% | 206,100 | 488億9058万 | -0.39% |
| 04/28 | 501 | 524 | 500 | 524 | +4.8% | 145,100 | 505億2991万 | +2.95% |
| 04/27 | 508 | 508 | 499 | 500 | -1.38% | 124,800 | 482億1557万 | -1.38% |
| 04/24 | （IR情報）17:00 株式報酬としての新株式発行に関するお知らせ |
| 04/24 | 513 | 519 | 504 | 507 | -1.55% | 82,500 | 488億9058万 | +0.2% |
| 04/23 | 510 | 516 | 508 | 515 | +0.19% | 66,600 | 496億6203万 | +1.98% |
| 04/22 | 513 | 517 | 510 | 514 | -0.58% | 95,000 | 495億6560万 | +1.78% |
| 04/21 | 519 | 524 | 516 | 517 | -0.58% | 49,500 | 498億5489万 | +2.58% |
| 04/20 | 521 | 526 | 514 | 520 | +0.97% | 155,000 | 501億4419万 | +3.38% |
| 04/17 | 516 | 522 | 515 | 515 | 0% | 52,700 | 496億6203万 | +2.59% |
| 04/16 | 525 | 525 | 514 | 515 | -1.15% | 63,500 | 496億6203万 | +2.79% |
| 04/15 | 521 | 526 | 514 | 521 | +0.97% | 148,700 | 502億4062万 | +4.2% |
| 04/14 | 512 | 519 | 512 | 516 | +0.98% | 93,400 | 497億5846万 | +3.2% |
| 04/13 | 514 | 518 | 510 | 511 | -0.58% | 78,700 | 492億7631万 | +2.4% |
| 04/10 | 515 | 519 | 513 | 514 | +0.19% | 66,200 | 495億6560万 | +2.8% |
| 04/09 | 521 | 521 | 513 | 513 | -0.77% | 107,600 | 494億6917万 | +2.6% |
| 04/08 | 518 | 522 | 513 | 517 | +2.99% | 170,900 | 498億5489万 | +3.4% |
| 04/07 | 513 | 513 | 499 | 502 | -1.18% | 66,100 | 484億843万 | +0.4% |
| 04/06 | 507 | 512 | 504 | 508 | +1.2% | 51,600 | 489億8701万 | +1.2% |
| 04/03 | 501 | 508 | 500 | 502 | +0.2% | 68,700 | 484億843万 | -0.59% |
| 04/02 | 505 | 513 | 501 | 501 | -0.6% | 76,300 | 483億1200万 | -1.18% |
| 04/01 | 500 | 504 | 497 | 504 | +2.86% | 81,800 | 486億129万 | -1.18% |
| 03/31 | 481 | 492 | 476 | 490 | +1.24% | 204,100 | 472億5125万 | -4.48% |
| 03/30 | 482 | 486 | 471 | 484 | -3.2% | 225,200 | 466億7267万 | -6.2% |
| 03/27 | 499 | 505 | 491 | 500 | -0.99% | 143,000 | 482億1557万 | -3.85% |
| 03/26 | （IR情報）16:00 役員異動に関するお知らせ |
| 03/26 | （IR情報）16:00 支配株主等に関する事項について |
| 03/26 | 510 | 510 | 497 | 505 | -0.2% | 134,700 | 486億9772万 | -3.63% |
| 03/25 | 496 | 510 | 496 | 506 | +3.48% | 138,600 | 487億9415万 | -3.98% |
| 03/24 | 486 | 494 | 480 | 489 | +3.16% | 243,600 | 471億5482万 | -7.56% |
| 03/23 | 467 | 477 | 461 | 474 | -1.66% | 232,300 | 457億836万 | -10.73% |
| 03/19 | 491 | 491 | 478 | 482 | -3.79% | 260,800 | 464億7980万 | -9.74% |
| 03/18 | 498 | 501 | 498 | 501 | +1.62% | 78,500 | 483億1200万 | -6.7% |
| 03/17 | 498 | 499 | 489 | 493 | +0.61% | 100,800 | 475億4055万 | -8.53% |
| 03/16 | 485 | 492 | 481 | 490 | +1.03% | 154,000 | 472億5125万 | -9.43% |
| 03/13 | 495 | 503 | 485 | 485 | -3.96% | 163,700 | 467億6910万 | -10.52% |
| 03/12 | （IR情報）15:00 2025年12月期決算説明資料 |
| 03/12 | 500 | 513 | 500 | 505 | +1.41% | 195,700 | 486億9772万 | -7.17% |
| 03/11 | 517 | 528 | 498 | 498 | -2.73% | 166,200 | 480億2270万 | -8.46% |
| 03/10 | 507 | 518 | 504 | 512 | +2.61% | 177,100 | 493億7274万 | -6.06% |
| 03/09 | 491 | 502 | 480 | 499 | -5.67% | 591,500 | 481億1913万 | -8.44% |
| 03/06 | 518 | 537 | 515 | 529 | +2.32% | 279,700 | 510億1207万 | -2.94% |
| 03/05 | 523 | 525 | 508 | 517 | +3.61% | 223,600 | 498億5489万 | -4.96% |
| 03/04 | 510 | 522 | 494 | 499 | -5.49% | 225,700 | 481億1913万 | -8.27% |
| 03/03 | 551 | 551 | 528 | 528 | -5.04% | 148,300 | 509億1564万 | -2.94% |
| 03/02 | 560 | 566 | 552 | 556 | -2.46% | 159,400 | 536億1571万 | +2.02% |
| 02/27 | 562 | 570 | 559 | 570 | +0.71% | 132,900 | 549億6575万 | +4.78% |
| 02/26 | 576 | 578 | 561 | 566 | -1.39% | 177,500 | 545億8002万 | +4.43% |
| 02/25 | 567 | 582 | 563 | 574 | +0.7% | 180,200 | 553億5147万 | +6.3% |
| 02/24 | 563 | 574 | 553 | 570 | +1.24% | 208,700 | 549億6575万 | +5.75% |
| 02/20 | 592 | 592 | 563 | 563 | -4.9% | 201,100 | 542億9073万 | +4.65% |
| 02/19 | 590 | 595 | 581 | 592 | +0.34% | 162,500 | 570億8723万 | +10.24% |
| 02/18 | 589 | 595 | 578 | 590 | +1.2% | 220,300 | 568億9437万 | +10.28% |
| 02/17 | 556 | 584 | 552 | 583 | +5.23% | 489,800 | 562億1935万 | +9.38% |
| 02/16 | （IR情報）10:00 (訂正)「役員異動に関するお知らせ」日本語版の一部訂正について |
| 02/16 | 551 | 557 | 538 | 554 | +1.84% | 520,300 | 534億2285万 | +4.53% |
| 02/13 | （IR情報）17:00 役員異動に関するお知らせ |
| 02/13 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）17:00 業績予想値と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）17:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 557 | 560 | 543 | 544 | -2.33% | 140,700 | 524億5854万 | +3.03% |
| 02/12 | 555 | 559 | 550 | 557 | +0.72% | 140,800 | 537億1214万 | +5.69% |
| 02/10 | 549 | 556 | 545 | 553 | +1.1% | 119,300 | 533億2642万 | +5.13% |
| 02/09 | 550 | 552 | 538 | 547 | +2.43% | 166,000 | 527億4783万 | +4.19% |
| 02/06 | 524 | 535 | 522 | 534 | +0.56% | 118,900 | 514億9422万 | +1.91% |
| 02/05 | 534 | 535 | 530 | 531 | +0.38% | 69,600 | 512億493万 | +1.53% |
| 02/04 | 515 | 531 | 515 | 529 | +2.52% | 142,700 | 510億1207万 | +1.34% |
| 02/03 | 510 | 517 | 506 | 516 | +2.18% | 110,200 | 497億5846万 | -0.96% |
| 02/02 | 512 | 520 | 502 | 505 | -1.56% | 138,500 | 486億9772万 | -3.07% |
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。
