| 2026 |
| 07/13 | 1,408 | 1,416 | 1,402 | 1,402 | 0% | 32,300 | 617億8817万 | +2.34% |
| 07/10 | 1,433 | 1,433 | 1,395 | 1,402 | -0.07% | 61,600 | 617億8817万 | +2.49% |
| 07/09 | 1,416 | 1,418 | 1,400 | 1,403 | -1.47% | 48,600 | 618億3224万 | +2.71% |
| 07/08 | 1,424 | 1,433 | 1,422 | 1,424 | +0.14% | 41,100 | 627億5775万 | +4.48% |
| 07/07 | 1,414 | 1,424 | 1,403 | 1,422 | +0.57% | 41,900 | 626億6960万 | +4.56% |
| 07/06 | 1,401 | 1,417 | 1,400 | 1,414 | +2.09% | 55,200 | 623億1703万 | +4.28% |
| 07/03 | 1,388 | 1,400 | 1,383 | 1,385 | +0.22% | 43,500 | 610億3896万 | +2.29% |
| 07/02 | 1,380 | 1,389 | 1,367 | 1,382 | +1.25% | 39,600 | 609億674万 | +2.14% |
| 07/01 | 1,362 | 1,372 | 1,358 | 1,365 | -0.22% | 34,000 | 601億5753万 | +0.96% |
| 06/30 | 1,384 | 1,388 | 1,364 | 1,368 | -1.23% | 51,500 | 602億8974万 | +1.18% |
| 06/29 | 1,364 | 1,385 | 1,359 | 1,385 | +2.59% | 84,300 | 610億3896万 | +2.59% |
| 06/26 | （IR情報）15:30 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 |
| 06/26 | 1,336 | 1,351 | 1,335 | 1,350 | +0.52% | 69,100 | 594億9646万 | +0.15% |
| 06/25 | 1,349 | 1,349 | 1,336 | 1,343 | +0.15% | 56,500 | 591億8796万 | -0.37% |
| 06/24 | 1,351 | 1,360 | 1,339 | 1,341 | -0.74% | 43,400 | 590億9981万 | -0.52% |
| 06/23 | 1,360 | 1,369 | 1,346 | 1,351 | -1.1% | 66,100 | 595億4053万 | +0.22% |
| 06/22 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.69%）エフアイエーエムエルエルシー(FIAM LLC)（3.89%）フィデリティマネジメントアンドリサーチカンパニー…（4.98%） |
| 06/22 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.3%）フィデリティマネジメントトラストカンパニー(Fid…（0.69%）フィデリティマネジメントアンドリサーチカンパニー…（4.49%） |
| 06/22 | 1,360 | 1,370 | 1,355 | 1,366 | +0.22% | 45,900 | 602億160万 | +1.34% |
| 06/19 | 1,357 | 1,363 | 1,345 | 1,363 | +1.26% | 49,000 | 600億6939万 | +1.19% |
| 06/18 | 1,353 | 1,357 | 1,340 | 1,346 | -0.52% | 36,300 | 593億2017万 | -0.07% |
| 06/17 | 1,345 | 1,366 | 1,341 | 1,353 | +1.58% | 48,400 | 596億2867万 | +0.37% |
| 06/16 | 1,343 | 1,343 | 1,321 | 1,332 | -1.11% | 64,900 | 587億317万 | -1.04% |
| 06/15 | 1,370 | 1,370 | 1,343 | 1,347 | -0.52% | 46,600 | 593億6424万 | +0.22% |
| 06/12 | 1,351 | 1,366 | 1,351 | 1,354 | -0.37% | 53,900 | 596億7274万 | +0.89% |
| 06/11 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.7%）フィデリティマネジメントトラストカンパニー(Fid…（0.62%）フィデリティマネジメントアンドリサーチカンパニー…（4.08%） |
| 06/11 | 1,361 | 1,362 | 1,347 | 1,359 | -0.07% | 43,100 | 598億9310万 | +1.42% |
| 06/10 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.27%）フィデリティマネジメントトラストカンパニー(Fid…（0.55%）フィデリティマネジメントアンドリサーチカンパニー…（3.5%） |
| 06/10 | 1,339 | 1,371 | 1,339 | 1,360 | +1.27% | 42,600 | 599億3717万 | +1.72% |
| 06/09 | 1,352 | 1,355 | 1,336 | 1,343 | -0.22% | 52,800 | 591億8796万 | +0.67% |
| 06/08 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（3.36%）エフアイエーエムエルエルシー(FIAM LLC)（1.47%）フィデリティマネジメントトラストカンパニー(Fid…（0.42%） |
| 06/08 | 1,338 | 1,364 | 1,338 | 1,346 | +0.52% | 96,300 | 593億2017万 | +1.05% |
| 06/05 | 1,346 | 1,357 | 1,339 | 1,339 | 0% | 31,200 | 590億1167万 | +0.6% |
| 06/04 | 1,332 | 1,347 | 1,328 | 1,339 | -0.52% | 48,300 | 590億1167万 | +0.75% |
| 06/03 | 1,339 | 1,353 | 1,324 | 1,346 | +1.28% | 55,000 | 593億2017万 | +1.51% |
| 06/02 | 1,341 | 1,352 | 1,329 | 1,329 | -1.48% | 78,900 | 585億7096万 | +0.3% |
| 06/01 | 1,371 | 1,371 | 1,343 | 1,349 | -1.96% | 68,900 | 594億5239万 | +1.81% |
| 05/29 | 1,354 | 1,380 | 1,354 | 1,376 | +1.62% | 51,500 | 606億4232万 | +3.93% |
| 05/28 | 1,345 | 1,357 | 1,337 | 1,354 | +0.3% | 47,700 | 596億7274万 | +2.42% |
| 05/27 | 1,327 | 1,350 | 1,318 | 1,350 | +1.43% | 79,000 | 594億9646万 | +2.12% |
| 05/26 | 1,324 | 1,332 | 1,315 | 1,331 | 0% | 48,300 | 586億5910万 | +0.68% |
| 05/25 | 1,349 | 1,349 | 1,325 | 1,331 | -1.33% | 88,100 | 586億5910万 | +0.6% |
| 05/22 | 1,350 | 1,358 | 1,333 | 1,349 | -0.07% | 69,600 | 594億5239万 | +1.97% |
| 05/21 | 1,355 | 1,359 | 1,344 | 1,350 | +0.37% | 55,400 | 594億9646万 | +2.04% |
| 05/20 | 1,360 | 1,360 | 1,334 | 1,345 | -0.52% | 74,900 | 592億7610万 | +1.66% |
| 05/19 | 1,344 | 1,358 | 1,336 | 1,352 | +2.11% | 78,900 | 595億8460万 | +2.11% |
| 05/18 | 1,374 | 1,374 | 1,323 | 1,324 | -3.64% | 108,000 | 583億5060万 | -0.15% |
| 05/15 | 1,377 | 1,382 | 1,361 | 1,374 | -0.29% | 115,500 | 605億5417万 | +3.46% |
| 05/14 | 1,407 | 1,410 | 1,366 | 1,378 | +7.07% | 187,200 | 607億3046万 | +3.77% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 05/13 | （IR情報）15:30 配当方針の変更に関するお知らせ |
| 05/13 | 1,297 | 1,306 | 1,287 | 1,287 | -0.77% | 73,500 | 567億1996万 | -3.01% |
| 05/12 | 1,302 | 1,307 | 1,295 | 1,297 | 0% | 37,500 | 571億6067万 | -2.48% |
| 05/11 | 1,298 | 1,309 | 1,293 | 1,297 | +0.31% | 47,900 | 571億6067万 | -2.77% |
| 05/08 | 1,300 | 1,304 | 1,285 | 1,293 | 0% | 45,100 | 569億8439万 | -3.15% |
| 05/07 | 1,290 | 1,299 | 1,289 | 1,293 | +0.39% | 62,100 | 569億8439万 | -3.29% |
| 05/01 | 1,282 | 1,289 | 1,271 | 1,288 | +0.23% | 63,400 | 567億6403万 | -3.95% |
| 04/30 | 1,303 | 1,303 | 1,275 | 1,285 | -1.91% | 87,100 | 566億3181万 | -4.39% |
| 04/28 | 1,291 | 1,310 | 1,291 | 1,310 | +1.47% | 80,100 | 577億3360万 | -2.82% |
| 04/27 | 1,285 | 1,296 | 1,281 | 1,291 | +0.62% | 70,000 | 568億9624万 | -4.44% |
| 04/24 | 1,308 | 1,308 | 1,282 | 1,283 | -1.84% | 67,000 | 565億4367万 | -5.17% |
| 04/23 | 1,315 | 1,315 | 1,298 | 1,307 | -0.91% | 64,600 | 576億139万 | -3.61% |
| 04/22 | 1,326 | 1,327 | 1,316 | 1,319 | -0.6% | 40,400 | 581億3024万 | -3.01% |
| 04/21 | 1,348 | 1,348 | 1,326 | 1,327 | -0.97% | 41,800 | 584億8281万 | -2.64% |
| 04/20 | 1,359 | 1,359 | 1,337 | 1,340 | -0.45% | 48,300 | 590億5574万 | -1.83% |
| 04/17 | 1,346 | 1,355 | 1,344 | 1,346 | -0.22% | 41,000 | 593億2017万 | -1.46% |
| 04/16 | 1,356 | 1,365 | 1,346 | 1,349 | -0.52% | 38,700 | 594億5239万 | -1.39% |
| 04/15 | 1,359 | 1,362 | 1,345 | 1,356 | +1.12% | 56,900 | 597億6089万 | -1.02% |
| 04/15 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.79%義務消失 |
| 04/14 | 1,345 | 1,358 | 1,335 | 1,341 | +0.07% | 49,200 | 590億9981万 | -2.26% |
| 04/13 | 1,351 | 1,353 | 1,339 | 1,340 | -1.25% | 48,200 | 590億5574万 | -2.47% |
| 04/10 | 1,378 | 1,378 | 1,350 | 1,357 | -0.73% | 64,200 | 598億496万 | -1.45% |
| 04/09 | 1,394 | 1,396 | 1,365 | 1,367 | -1.94% | 46,200 | 602億4567万 | -0.94% |
| 04/08 | 1,398 | 1,400 | 1,388 | 1,394 | +1.16% | 58,800 | 614億3560万 | +0.94% |
| 04/07 | 1,374 | 1,386 | 1,367 | 1,378 | +0.51% | 54,000 | 607億3046万 | -0.36% |
| 04/07 | （空売り報告）Citigroup Global Markets Limited 351,600株（0.79%）-0.01% |
| 04/06 | 1,370 | 1,377 | 1,363 | 1,371 | +0.37% | 70,100 | 604億2196万 | -1.15% |
| 04/03 | 1,375 | 1,381 | 1,366 | 1,366 | +0.15% | 40,000 | 602億160万 | -1.94% |
| 04/02 | 1,376 | 1,394 | 1,357 | 1,364 | -0.87% | 58,500 | 601億1346万 | -2.43% |
| 04/01 | 1,369 | 1,376 | 1,355 | 1,376 | +2.61% | 64,000 | 606億4232万 | -1.92% |
| 03/31 | 1,332 | 1,357 | 1,332 | 1,341 | +0.6% | 72,100 | 590億9981万 | -4.76% |
| 03/30 | 1,297 | 1,337 | 1,289 | 1,333 | -3.96% | 139,000 | 587億4724万 | -5.73% |
| 03/27 | 1,375 | 1,401 | 1,375 | 1,388 | +0.43% | 177,400 | 611億7117万 | -2.39% |
| 03/27 | （空売り報告）Nomura International plc 204,769株（0.46%）-0.13%義務消失 |
| 03/26 | 1,389 | 1,389 | 1,368 | 1,382 | -0.14% | 154,900 | 609億674万 | -3.15% |
| 03/25 | 1,388 | 1,395 | 1,381 | 1,384 | +1.17% | 87,200 | 609億9489万 | -3.28% |
| 03/25 | （空売り報告）Nomura International plc 261,008株（0.59%）-0.02% |
| 03/24 | 1,363 | 1,377 | 1,360 | 1,368 | +1.71% | 69,800 | 602億8974万 | -4.74% |
| 03/23 | 1,367 | 1,367 | 1,343 | 1,345 | -1.61% | 111,500 | 592億7610万 | -6.79% |
| 03/19 | 1,400 | 1,402 | 1,367 | 1,367 | -2.64% | 101,300 | 602億4567万 | -5.79% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 352,600株（0.8%）+0.03% |
| 03/18 | 1,394 | 1,405 | 1,394 | 1,404 | +1.45% | 53,000 | 618億7632万 | -3.64% |
| 03/17 | 1,378 | 1,393 | 1,378 | 1,384 | +0.58% | 37,800 | 609億9489万 | -5.27% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 339,800株（0.77%）新規 |
| 03/16 | 1,376 | 1,393 | 1,376 | 1,376 | +0.15% | 59,500 | 606億4232万 | -6.08% |
| 03/13 | 1,366 | 1,386 | 1,365 | 1,374 | -0.72% | 85,700 | 605億5417万 | -6.47% |
| 03/12 | 1,390 | 1,392 | 1,381 | 1,384 | -1.28% | 98,300 | 609億9489万 | -6.04% |
| 03/12 | （空売り報告）Nomura International plc 270,425株（0.61%）+0.1% |
| 03/11 | 1,430 | 1,430 | 1,402 | 1,402 | -0.43% | 70,000 | 617億8817万 | -5.08% |
| 03/10 | 1,402 | 1,421 | 1,399 | 1,408 | +1.08% | 75,300 | 620億5260万 | -4.74% |
| 03/10 | （空売り報告）Nomura International plc 227,654株（0.51%）新規 |
| 03/09 | 1,361 | 1,403 | 1,352 | 1,393 | -1.97% | 128,100 | 613億9153万 | -5.88% |
| 03/06 | 1,401 | 1,426 | 1,397 | 1,421 | +0.21% | 62,500 | 626億2553万 | -4.18% |
| 03/05 | 1,430 | 1,443 | 1,417 | 1,418 | +1% | 86,600 | 624億9332万 | -4.45% |
| 03/04 | 1,411 | 1,417 | 1,383 | 1,404 | -1.96% | 164,300 | 618億7632万 | -5.52% |
| 03/03 | 1,485 | 1,485 | 1,432 | 1,432 | -3.89% | 174,300 | 631億1032万 | -3.83% |
| 03/02 | 1,502 | 1,503 | 1,486 | 1,490 | -1.65% | 83,500 | 656億6646万 | -0.13% |
| 02/27 | （IR情報）15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 02/27 | 1,489 | 1,521 | 1,488 | 1,515 | +1.81% | 76,100 | 667億6825万 | +1.54% |
| 02/26 | 1,500 | 1,506 | 1,487 | 1,488 | -0.8% | 87,100 | 655億7832万 | -0.13% |
| 02/25 | 1,500 | 1,513 | 1,490 | 1,500 | -0.46% | 70,700 | 661億718万 | +0.6% |
| 02/24 | （IR情報）17:45 (訂正)「代表取締役および取締役の異動に関するお知らせ」の一部訂正について |
| 02/24 | （IR情報）15:30 代表取締役および取締役の異動に関するお知らせ |
| 02/24 | 1,503 | 1,512 | 1,482 | 1,507 | +0.8% | 66,600 | 664億1568万 | +1.07% |
| 02/20 | 1,502 | 1,504 | 1,492 | 1,495 | -1.52% | 56,400 | 658億8682万 | +0.4% |
| 02/19 | 1,511 | 1,526 | 1,497 | 1,518 | +0.93% | 85,800 | 669億46万 | +2.02% |
| 02/18 | 1,512 | 1,516 | 1,502 | 1,504 | 0% | 49,000 | 662億8346万 | +1.21% |
| 02/17 | 1,500 | 1,523 | 1,497 | 1,504 | -0.07% | 56,600 | 662億8346万 | +1.42% |
| 02/16 | 1,518 | 1,521 | 1,504 | 1,505 | -1.38% | 86,900 | 663億2753万 | +1.69% |
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。
