| 2026 |
| 04/01 | 1,468 | 1,484 | 1,456 | 1,484 | +3.41% | 134,000 | 1187億2000万 | -2.94% |
| 03/31 | （IR情報）17:30 取締役・執行役員の異動に関するお知らせ |
| 03/31 | 1,445 | 1,466 | 1,435 | 1,435 | -1.03% | 225,500 | 1148億 | -6.27% |
| 03/30 | 1,430 | 1,455 | 1,375 | 1,450 | -4.61% | 337,300 | 1160億 | -5.54% |
| 03/27 | 1,515 | 1,536 | 1,510 | 1,520 | +0.13% | 276,500 | 1216億 | -1.23% |
| 03/26 | 1,524 | 1,524 | 1,505 | 1,518 | -0.13% | 195,200 | 1214億4000万 | -1.56% |
| 03/25 | 1,517 | 1,541 | 1,517 | 1,520 | +1.4% | 237,900 | 1216億 | -1.49% |
| 03/25 | （空売り報告）Citigroup Global Markets Limited 1,521,600株（1.9%）+0.04% |
| 03/24 | 1,490 | 1,503 | 1,486 | 1,499 | +2.74% | 152,900 | 1199億2000万 | -2.98% |
| 03/23 | 1,488 | 1,493 | 1,441 | 1,459 | -2.41% | 328,900 | 1167億2000万 | -5.63% |
| 03/19 | 1,509 | 1,518 | 1,493 | 1,495 | -2.42% | 245,500 | 1196億 | -3.61% |
| 03/18 | 1,509 | 1,534 | 1,503 | 1,532 | +2.13% | 251,700 | 1225億6000万 | -1.48% |
| 03/17 | 1,502 | 1,516 | 1,498 | 1,500 | 0% | 102,000 | 1200億 | -3.47% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 1,489,400株（1.86%）新規 |
| 03/16 | 1,510 | 1,513 | 1,495 | 1,500 | -0.66% | 240,800 | 1200億 | -3.41% |
| 03/13 | 1,500 | 1,527 | 1,500 | 1,510 | -0.85% | 193,100 | 1208億 | -2.83% |
| 03/12 | 1,540 | 1,555 | 1,516 | 1,523 | -2.37% | 205,400 | 1218億4000万 | -1.93% |
| 03/11 | 1,569 | 1,578 | 1,558 | 1,560 | +0.19% | 125,200 | 1248億 | +0.45% |
| 03/10 | 1,548 | 1,578 | 1,538 | 1,557 | +1.43% | 229,100 | 1245億6000万 | +0.32% |
| 03/09 | 1,517 | 1,536 | 1,493 | 1,535 | -1.41% | 356,300 | 1228億 | -0.78% |
| 03/06 | 1,550 | 1,565 | 1,534 | 1,557 | -0.83% | 215,700 | 1245億6000万 | +0.84% |
| 03/05 | 1,570 | 1,590 | 1,560 | 1,570 | +2.35% | 207,600 | 1256億 | +1.95% |
| 03/04 | 1,550 | 1,552 | 1,500 | 1,534 | -2.11% | 431,700 | 1227億2000万 | -0.26% |
| 03/03 | （IR情報）10:00 株主優待制度の詳細に関するお知らせ |
| 03/03 | 1,600 | 1,601 | 1,565 | 1,567 | -2.06% | 248,400 | 1253億6000万 | +1.89% |
| 03/02 | 1,590 | 1,607 | 1,572 | 1,600 | -0.37% | 303,000 | 1280億 | +3.96% |
| 02/27 | 1,630 | 1,643 | 1,601 | 1,606 | +0.88% | 419,300 | 1284億8000万 | +4.42% |
| 02/26 | 1,599 | 1,606 | 1,580 | 1,592 | 0% | 335,400 | 1273億6000万 | +3.71% |
| 02/25 | 1,560 | 1,596 | 1,552 | 1,592 | +3.31% | 315,300 | 1273億6000万 | +3.78% |
| 02/24 | 1,550 | 1,569 | 1,528 | 1,541 | +0.92% | 259,100 | 1232億8000万 | +0.46% |
| 02/20 | 1,560 | 1,560 | 1,518 | 1,527 | -2.92% | 197,500 | 1221億6000万 | -0.59% |
| 02/19 | 1,580 | 1,590 | 1,569 | 1,573 | -0.32% | 131,800 | 1258億4000万 | +2.14% |
| 02/18 | 1,576 | 1,584 | 1,560 | 1,578 | +1.15% | 154,100 | 1262億4000万 | +2.4% |
| 02/17 | 1,550 | 1,567 | 1,544 | 1,560 | +0.84% | 171,700 | 1248億 | +1.17% |
| 02/16 | 1,562 | 1,571 | 1,544 | 1,547 | +0.32% | 146,600 | 1237億6000万 | +0.19% |
| 02/13 | 1,570 | 1,580 | 1,535 | 1,542 | -2.47% | 213,700 | 1233億6000万 | -0.32% |
| 02/12 | 1,570 | 1,605 | 1,552 | 1,581 | +0.06% | 259,100 | 1264億8000万 | +2.07% |
| 02/10 | 1,527 | 1,583 | 1,527 | 1,580 | +4.15% | 256,000 | 1264億 | +1.94% |
| 02/09 | 1,514 | 1,518 | 1,496 | 1,517 | +2.22% | 286,300 | 1213億6000万 | -2.13% |
| 02/06 | 1,495 | 1,498 | 1,470 | 1,484 | -1.59% | 369,200 | 1187億2000万 | -4.57% |
| 02/05 | 1,529 | 1,530 | 1,500 | 1,508 | +0.2% | 265,100 | 1206億4000万 | -3.33% |
| 02/04 | 1,500 | 1,522 | 1,498 | 1,505 | -0.99% | 250,700 | 1204億 | -3.83% |
| 02/03 | 1,510 | 1,546 | 1,500 | 1,520 | 0% | 274,200 | 1216億 | -3.31% |
| 02/02 | 1,439 | 1,527 | 1,435 | 1,520 | +5.63% | 604,100 | 1216億 | -3.61% |
| 01/30 | （IR情報）15:45 2026年3月期配当予想の修正(特別配当)に関するお知らせ |
| 01/30 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,448 | 1,458 | 1,433 | 1,439 | -1.17% | 244,700 | 1151億2000万 | -9.04% |
| 01/29 | 1,469 | 1,474 | 1,444 | 1,456 | -0.88% | 226,300 | 1164億8000万 | -8.43% |
| 01/28 | 1,492 | 1,493 | 1,469 | 1,469 | -2.78% | 162,200 | 1175億2000万 | -8.07% |
| 01/27 | 1,528 | 1,535 | 1,506 | 1,511 | -1.56% | 148,200 | 1208億8000万 | -5.86% |
| 01/26 | 1,552 | 1,575 | 1,517 | 1,535 | -3.58% | 155,900 | 1228億 | -4.72% |
| 01/23 | 1,586 | 1,607 | 1,575 | 1,592 | +0.95% | 150,000 | 1273億6000万 | -1.49% |
| 01/22 | 1,539 | 1,584 | 1,531 | 1,577 | +3% | 236,600 | 1261億6000万 | -2.71% |
| 01/21 | 1,545 | 1,549 | 1,521 | 1,531 | -2.3% | 150,200 | 1224億8000万 | -5.67% |
| 01/20 | 1,575 | 1,578 | 1,552 | 1,567 | -0.82% | 149,400 | 1253億6000万 | -3.57% |
| 01/19 | 1,610 | 1,612 | 1,576 | 1,580 | -1.86% | 159,700 | 1264億 | -2.83% |
| 01/16 | 1,598 | 1,610 | 1,572 | 1,610 | -0.37% | 432,700 | 1288億 | -0.8% |
| 01/15 | 1,609 | 1,621 | 1,593 | 1,616 | +0.62% | 262,000 | 1292億8000万 | -0.37% |
| 01/14 | 1,606 | 1,613 | 1,598 | 1,606 | -0.19% | 133,700 | 1284億8000万 | -0.8% |
| 01/13 | 1,617 | 1,629 | 1,602 | 1,609 | +0.06% | 122,500 | 1287億2000万 | -0.56% |
| 01/09 | 1,594 | 1,620 | 1,592 | 1,608 | +0.19% | 152,400 | 1286億4000万 | -0.43% |
| 01/08 | 1,599 | 1,623 | 1,599 | 1,605 | +0.38% | 102,200 | 1284億 | -0.62% |
| 01/07 | 1,589 | 1,607 | 1,583 | 1,599 | -0.31% | 106,800 | 1279億2000万 | -1.05% |
| 01/06 | 1,600 | 1,612 | 1,589 | 1,604 | +0.63% | 122,200 | 1283億2000万 | -0.87% |
| 01/05 | 1,617 | 1,626 | 1,582 | 1,594 | -1.67% | 129,200 | 1275億2000万 | -1.48% |
| 2025 |
| 12/30 | 1,625 | 1,633 | 1,607 | 1,621 | -0.31% | 75,900 | 1296億8000万 | +0.25% |
| 12/29 | 1,648 | 1,667 | 1,612 | 1,626 | -0.61% | 113,700 | 1300億8000万 | +0.62% |
| 12/26 | 1,658 | 1,658 | 1,620 | 1,636 | -1.33% | 101,400 | 1308億8000万 | +1.43% |
| 12/25 | 1,663 | 1,684 | 1,648 | 1,658 | +0.06% | 107,600 | 1326億4000万 | +3.24% |
| 12/24 | 1,647 | 1,667 | 1,647 | 1,657 | +0.61% | 78,100 | 1325億6000万 | +3.69% |
| 12/23 | 1,630 | 1,656 | 1,622 | 1,647 | 0% | 163,200 | 1317億6000万 | +3.52% |
| 12/22 | 1,675 | 1,675 | 1,636 | 1,647 | -0.12% | 84,800 | 1317億6000万 | +4.17% |
| 12/19 | 1,640 | 1,660 | 1,640 | 1,649 | +0.18% | 133,200 | 1319億2000万 | +4.9% |
| 12/18 | 1,654 | 1,670 | 1,641 | 1,646 | -0.48% | 167,300 | 1316億8000万 | +5.38% |
| 12/17 | 1,677 | 1,677 | 1,640 | 1,654 | -0.72% | 109,100 | 1323億2000万 | +6.57% |
| 12/16 | 1,673 | 1,690 | 1,641 | 1,666 | -2.23% | 177,100 | 1332億8000万 | +8.04% |
| 12/15 | 1,670 | 1,709 | 1,665 | 1,704 | +3.9% | 188,100 | 1363億2000万 | +11.3% |
| 12/12 | 1,614 | 1,654 | 1,609 | 1,640 | +4.13% | 276,900 | 1312億 | +7.89% |
| 12/11 | 1,581 | 1,600 | 1,568 | 1,575 | -0.38% | 166,300 | 1260億 | +4.24% |
| 12/10 | 1,538 | 1,592 | 1,536 | 1,581 | +3.47% | 217,800 | 1264億8000万 | +5.12% |
| 12/09 | 1,561 | 1,561 | 1,521 | 1,528 | -2.8% | 160,600 | 1222億4000万 | +2.14% |
| 12/08 | 1,550 | 1,578 | 1,535 | 1,572 | +1.42% | 186,100 | 1257億6000万 | +5.5% |
| 12/05 | 1,568 | 1,574 | 1,547 | 1,550 | -1.34% | 139,400 | 1240億 | +4.73% |
| 12/04 | 1,549 | 1,583 | 1,534 | 1,571 | +1.81% | 206,500 | 1256億8000万 | +6.65% |
| 12/03 | 1,585 | 1,591 | 1,538 | 1,543 | -3.14% | 284,600 | 1234億4000万 | +5.47% |
| 12/02 | 1,630 | 1,634 | 1,586 | 1,593 | -2.69% | 176,000 | 1274億4000万 | +9.48% |
| 12/01 | 1,648 | 1,656 | 1,621 | 1,637 | -0.85% | 141,600 | 1309億6000万 | +13.29% |
| 11/28 | 1,612 | 1,664 | 1,603 | 1,651 | +3.19% | 246,100 | 1320億8000万 | +15.21% |
| 11/27 | 1,600 | 1,610 | 1,591 | 1,600 | +1.14% | 146,000 | 1280億 | +12.68% |
| 11/26 | 1,578 | 1,588 | 1,562 | 1,582 | +0.32% | 148,100 | 1265億6000万 | +12.2% |
| 11/25 | 1,556 | 1,583 | 1,538 | 1,577 | +1.61% | 245,100 | 1261億6000万 | +12.64% |
| 11/21 | 1,486 | 1,556 | 1,482 | 1,552 | +5.72% | 347,300 | 1241億6000万 | +11.74% |
| 11/20 | 1,450 | 1,476 | 1,445 | 1,468 | +1.1% | 228,800 | 1174億4000万 | +6.38% |
| 11/19 | 1,469 | 1,482 | 1,445 | 1,452 | -2.22% | 305,400 | 1161億6000万 | +5.68% |
| 11/18 | 1,521 | 1,539 | 1,468 | 1,485 | +5.02% | 802,900 | 1188億 | +8.55% |
| 11/17 | （IR情報）17:00 公開買付けへの応募及び特別利益(投資有価証券売却益)の計上、並びに通期業績予想の修正に関するお知らせ |
| 11/17 | 1,413 | 1,424 | 1,401 | 1,414 | +0.57% | 117,400 | 1131億2000万 | +3.82% |
| 11/14 | 1,404 | 1,416 | 1,400 | 1,406 | +0.21% | 136,100 | 1124億8000万 | +3.31% |
| 11/13 | 1,410 | 1,416 | 1,403 | 1,403 | +0.21% | 102,500 | 1122億4000万 | +3.16% |
| 11/12 | 1,400 | 1,409 | 1,389 | 1,400 | 0% | 101,600 | 1120億 | +2.94% |
| 11/11 | 1,386 | 1,405 | 1,368 | 1,400 | +0.86% | 167,300 | 1120億 | +3.09% |
| 11/10 | 1,436 | 1,436 | 1,374 | 1,388 | -2.6% | 193,600 | 1110億4000万 | +2.44% |
| 11/07 | （IR情報）14:00 (追加・訂正)自己株式の公開買付けの結果及び取得終了並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 11/07 | 1,410 | 1,426 | 1,407 | 1,425 | +0.21% | 145,200 | 1140億 | +5.48% |
| 11/06 | 1,407 | 1,439 | 1,405 | 1,422 | +1.79% | 216,600 | 1137億6000万 | +5.8% |
| 11/05 | 1,391 | 1,399 | 1,362 | 1,397 | +0.43% | 227,400 | 1117億6000万 | +4.57% |
| 11/04 | 1,376 | 1,397 | 1,360 | 1,391 | +1.61% | 300,600 | 1112億8000万 | +4.59% |
| 10/31 | （IR情報）15:45 株式給付信託(BBT)及び株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 10/31 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,354 | 1,379 | 1,314 | 1,369 | +2.47% | 283,800 | 1095億2000万 | +3.32% |
| 10/24 | （IR情報）12:00 支配株主等に関する事項について |
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。
