| 2026 |
| 05/26 | 1,148 | 1,163 | 1,142 | 1,158 | +0.61% | 882,600 | 5090億9517万 | -0.43% |
| 05/25 | 1,150 | 1,163 | 1,123 | 1,151 | +0.88% | 951,600 | 5060億1774万 | -1.2% |
| 05/22 | 1,142 | 1,146 | 1,133 | 1,141 | +0.71% | 1,159,200 | 5016億2141万 | -2.4% |
| 05/21 | 1,142 | 1,149 | 1,131 | 1,133 | +2.44% | 1,075,700 | 4981億434万 | -3.33% |
| 05/20 | 1,122 | 1,125 | 1,096 | 1,106 | -1.6% | 895,500 | 4862億3425万 | -6.03% |
| 05/19 | 1,150 | 1,158 | 1,119 | 1,124 | -0.88% | 811,000 | 4941億4764万 | -4.91% |
| 05/18 | 1,150 | 1,151 | 1,119 | 1,134 | -2.16% | 1,015,900 | 4985億4398万 | -4.38% |
| 05/15 | 1,163 | 1,180 | 1,150 | 1,159 | +0.52% | 1,005,000 | 5095億3480万 | -2.44% |
| 05/14 | 1,146 | 1,165 | 1,139 | 1,153 | +0.96% | 809,200 | 5068億9701万 | -3.03% |
| 05/13 | 1,135 | 1,160 | 1,135 | 1,142 | +1.42% | 1,191,200 | 5020億6104万 | -4.03% |
| 05/12 | （IR情報）13:00 (訂正)「中期経営計画Walk the Talk 2028」の一部訂正について |
| 05/12 | 1,110 | 1,133 | 1,109 | 1,126 | +1.53% | 1,338,500 | 4950億2691万 | -5.46% |
| 05/11 | 1,115 | 1,139 | 1,106 | 1,109 | -0.81% | 1,429,400 | 4875億5315万 | -7.12% |
| 05/08 | 1,084 | 1,188 | 1,083 | 1,118 | -7.14% | 2,230,100 | 4915億985万 | -6.52% |
| 05/07 | （IR情報）19:03 2026年3月期決算説明資料 |
| 05/07 | （IR情報）19:03 中期経営計画Walk the Talk 2028策定に関するお知らせ |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,207 | 1,223 | 1,185 | 1,204 | +2.29% | 1,804,500 | 5293億1830万 | +0.58% |
| 05/01 | 1,178 | 1,193 | 1,159 | 1,177 | -0.08% | 1,013,100 | 5174億4820万 | -1.59% |
| 04/30 | 1,188 | 1,189 | 1,158 | 1,178 | -2.48% | 1,071,700 | 5178億8783万 | -1.59% |
| 04/28 | 1,199 | 1,215 | 1,188 | 1,208 | +1.85% | 787,300 | 5310億7683万 | +0.92% |
| 04/27 | 1,183 | 1,201 | 1,172 | 1,186 | -0.25% | 718,500 | 5214億490万 | -0.75% |
| 04/24 | 1,188 | 1,191 | 1,170 | 1,189 | +1.02% | 825,100 | 5227億2380万 | -0.34% |
| 04/23 | 1,177 | 1,186 | 1,162 | 1,177 | -0.68% | 662,400 | 5174億4820万 | -1.18% |
| 04/22 | 1,196 | 1,200 | 1,180 | 1,185 | -1.9% | 565,200 | 5209億6527万 | -0.59% |
| 04/21 | 1,200 | 1,215 | 1,200 | 1,208 | +1.17% | 487,800 | 5310億7683万 | +1.51% |
| 04/20 | 1,194 | 1,204 | 1,187 | 1,194 | +0.17% | 550,900 | 5249億2196万 | +0.67% |
| 04/17 | 1,217 | 1,217 | 1,192 | 1,192 | -2.05% | 949,100 | 5240億4270万 | +0.85% |
| 04/16 | 1,223 | 1,232 | 1,212 | 1,217 | -0.49% | 709,000 | 5350億3353万 | +3.22% |
| 04/15 | 1,250 | 1,257 | 1,223 | 1,223 | -0.65% | 750,100 | 5376億7133万 | +4% |
| 04/14 | 1,250 | 1,253 | 1,231 | 1,231 | -0.65% | 504,800 | 5411億8839万 | +5.12% |
| 04/13 | 1,235 | 1,251 | 1,226 | 1,239 | +0.32% | 765,500 | 5447億546万 | +6.26% |
| 04/10 | 1,242 | 1,254 | 1,235 | 1,235 | +0.08% | 755,800 | 5429億4692万 | +6.28% |
| 04/09 | 1,247 | 1,257 | 1,228 | 1,234 | -0.48% | 812,100 | 5425億729万 | +6.47% |
| 04/08 | 1,230 | 1,241 | 1,210 | 1,240 | +4.82% | 1,096,500 | 5451億4509万 | +7.36% |
| 04/07 | （5%ルール）野村證券（0.02%）野村アセットマネジメント（2.99%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%） |
| 04/07 | 1,180 | 1,192 | 1,172 | 1,183 | +0.51% | 679,100 | 5200億8600万 | +2.6% |
| 04/06 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年3月31日) |
| 04/06 | （5%ルール）アモーヴァ・アセットマネジメント（2.27%）三井住友トラスト・アセットマネジメント（1.83%）三井住友信託銀行（2.41%） |
| 04/06 | 1,173 | 1,190 | 1,172 | 1,177 | +0.09% | 540,600 | 5174億4820万 | +1.9% |
| 04/03 | 1,176 | 1,196 | 1,171 | 1,176 | +0.34% | 588,400 | 5170億857万 | +1.64% |
| 04/02 | 1,202 | 1,210 | 1,172 | 1,172 | -2.5% | 956,900 | 5152億5004万 | +1.21% |
| 04/01 | 1,181 | 1,202 | 1,167 | 1,202 | +4.07% | 908,200 | 5284億3903万 | +3.62% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,136 | 1,181 | 1,135 | 1,155 | +0.26% | 1,406,600 | 5077億7627万 | -0.43% |
| 03/30 | 1,098 | 1,152 | 1,095 | 1,152 | -2.37% | 1,243,900 | 1266億1434万 | -0.78% |
| 03/27 | 1,164 | 1,182 | 1,164 | 1,180 | -0.13% | 1,449,200 | 5187億6710万 | +1.55% |
| 03/26 | 1,186 | 1,186 | 1,162 | 1,182 | +0.13% | 852,400 | 5194億2655万 | +1.77% |
| 03/25 | （IR情報）15:30 自社株投資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 |
| 03/25 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 03/25 | 1,197 | 1,204 | 1,178 | 1,180 | +1.11% | 1,191,200 | 5187億6710万 | +1.81% |
| 03/24 | 1,152 | 1,177 | 1,145 | 1,167 | +3.6% | 1,247,200 | 5130億5187万 | +0.86% |
| 03/23 | （IR情報）14:00 株主優待(株主優待電子ギフト)の実施に関するお知らせ |
| 03/23 | 1,120 | 1,134 | 1,108 | 1,127 | -2.78% | 1,642,000 | 4952億4673万 | -2.55% |
| 03/19 | 1,169 | 1,178 | 1,149 | 1,159 | -2.36% | 2,684,800 | 5094億2490万 | +0.06% |
| 03/18 | 1,146 | 1,187 | 1,146 | 1,187 | +5.14% | 1,174,400 | 5217億3462万 | +2.48% |
| 03/17 | 1,125 | 1,142 | 1,119 | 1,129 | +1.53% | 966,800 | 4962億3590万 | -2.36% |
| 03/16 | 1,107 | 1,118 | 1,102 | 1,112 | +0.5% | 708,000 | 4887億6214万 | -3.74% |
| 03/13 | 1,089 | 1,111 | 1,086 | 1,106 | +0.02% | 917,200 | 4863億4416万 | -4.14% |
| 03/12 | 1,133 | 1,150 | 1,101 | 1,106 | -2.77% | 1,085,600 | 4862億3425万 | -3.91% |
| 03/11 | 1,148 | 1,155 | 1,138 | 1,138 | +1.65% | 798,800 | 5000億8269万 | -0.91% |
| 03/10 | 1,103 | 1,125 | 1,096 | 1,119 | +3.13% | 876,000 | 4919億4948万 | -2.1% |
| 03/09 | 1,075 | 1,093 | 1,059 | 1,085 | -5.61% | 1,222,800 | 4770億195万 | -4.74% |
| 03/06 | 1,145 | 1,151 | 1,128 | 1,150 | -0.58% | 764,000 | 5053億5829万 | +1.28% |
| 03/05 | 1,172 | 1,181 | 1,146 | 1,156 | +2.35% | 849,600 | 5083億2581万 | +2.41% |
| 03/04 | 1,145 | 1,166 | 1,105 | 1,130 | -5.62% | 1,508,000 | 4966億7553万 | +0.51% |
| 03/03 | 1,220 | 1,222 | 1,192 | 1,197 | -3.02% | 1,318,000 | 5262億4086万 | +6.97% |
| 03/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年3月31日) |
| 03/02 | 1,212 | 1,236 | 1,201 | 1,234 | -0.34% | 1,116,000 | 5426億1720万 | +10.99% |
| 02/27 | 1,212 | 1,240 | 1,207 | 1,239 | +3.21% | 1,412,800 | 5444億8564万 | +12.18% |
| 02/26 | 1,213 | 1,217 | 1,199 | 1,200 | -0.85% | 978,800 | 5275億5976万 | +9.59% |
| 02/25 | 1,207 | 1,217 | 1,189 | 1,210 | +0.96% | 1,072,400 | 5320億6600万 | +11.13% |
| 02/24 | 1,180 | 1,207 | 1,168 | 1,199 | +2% | 993,200 | 5270億1022万 | +10.79% |
| 02/20 | 1,168 | 1,178 | 1,165 | 1,175 | -0.47% | 734,800 | 5166億7884万 | +9.12% |
| 02/19 | 1,165 | 1,181 | 1,163 | 1,181 | +1.77% | 786,000 | 5190億9683万 | +10.14% |
| 02/18 | 1,143 | 1,166 | 1,138 | 1,160 | +2.22% | 751,200 | 5100億8435万 | +8.84% |
| 02/17 | 1,131 | 1,149 | 1,128 | 1,135 | +0.11% | 943,600 | 4989億8361万 | +6.97% |
| 02/16 | 1,153 | 1,156 | 1,133 | 1,134 | -0.81% | 897,200 | 4984億3407万 | +7.36% |
| 02/13 | 1,167 | 1,177 | 1,139 | 1,143 | -2.87% | 1,124,800 | 5025億67万 | +8.75% |
| 02/12 | 1,160 | 1,184 | 1,155 | 1,177 | +2.26% | 1,134,000 | 5173億3829万 | +12.5% |
| 02/10 | 1,134 | 1,158 | 1,131 | 1,151 | +1.72% | 1,274,400 | 5059億783万 | +10.86% |
| 02/09 | 1,125 | 1,133 | 1,108 | 1,131 | +2.14% | 1,312,400 | 4973億3498万 | +9.72% |
| 02/06 | 1,079 | 1,114 | 1,075 | 1,108 | +2.29% | 1,555,200 | 4868億9370万 | +8.15% |
| 02/05 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）13:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/05 | （IR情報）13:30 配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）13:30 当社子会社の設立(子会社の異動)に関するお知らせ |
| 02/05 | 1,058 | 1,119 | 1,036 | 1,083 | +3.81% | 2,315,600 | 4760億1278万 | +6.36% |
| 02/04 | 1,039 | 1,050 | 1,033 | 1,043 | +0.94% | 907,200 | 4585億3736万 | +2.96% |
| 02/03 | 1,023 | 1,033 | 1,014 | 1,033 | +2.58% | 858,400 | 4542億5094万 | +2.4% |
| 02/02 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月8日～2026年1月31日) |
| 02/02 | 1,018 | 1,030 | 1,003 | 1,007 | +0.45% | 962,000 | 4428億2048万 | +0.12% |
| 01/30 | 1,009 | 1,011 | 991 | 1,003 | -0.25% | 805,200 | 4408億4213万 | -0.12% |
| 01/29 | （IR情報）15:30 役員および執行役員の人事に関するお知らせ |
| 01/29 | 999 | 1,007 | 988 | 1,005 | +0.7% | 713,200 | 4419億4121万 | +0.32% |
| 01/28 | 1,000 | 1,007 | 998 | 998 | -1.72% | 680,400 | 4388億6378万 | -0.18% |
| 01/27 | 1,000 | 1,022 | 995 | 1,016 | +0.4% | 1,011,600 | 4465億5736万 | +1.78% |
| 01/26 | 1,014 | 1,030 | 1,008 | 1,012 | -1.89% | 843,200 | 4447億9882万 | +1.68% |
| 01/23 | 1,037 | 1,037 | 1,027 | 1,031 | -0.19% | 802,400 | 4533億7167万 | +3.96% |
| 01/22 | 1,021 | 1,035 | 1,019 | 1,033 | +1.85% | 1,025,600 | 4542億5094万 | +4.47% |
| 01/21 | 1,013 | 1,019 | 1,006 | 1,015 | -1.58% | 1,132,800 | 4460億782万 | +2.99% |
| 01/20 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 01/20 | 1,046 | 1,046 | 1,028 | 1,031 | -1.1% | 864,000 | 4531億5185万 | +4.96% |
| 01/19 | 1,069 | 1,070 | 1,027 | 1,042 | -2.62% | 1,004,000 | 4582億764万 | +6.57% |
| 01/16 | 1,051 | 1,076 | 1,051 | 1,070 | +1.83% | 1,010,800 | 4705億1736万 | +9.99% |
| 01/15 | 1,039 | 1,055 | 1,039 | 1,051 | +0.45% | 936,400 | 4620億5443万 | +8.69% |
| 01/14 | 1,036 | 1,049 | 1,034 | 1,046 | +1.18% | 988,400 | 4599億6617万 | +8.87% |
| 01/13 | 1,036 | 1,045 | 1,024 | 1,034 | +2.76% | 1,086,000 | 4545億8066万 | +8.16% |
| 01/09 | 1,008 | 1,017 | 995 | 1,006 | -0.17% | 1,163,200 | 4423億8084万 | +5.81% |
| 01/08 | 1,006 | 1,018 | 1,001 | 1,008 | -0.15% | 851,200 | 4431億5020万 | +6.44% |
| 01/07 | 988 | 1,016 | 986 | 1,010 | +1.94% | 1,180,000 | 4438億965万 | +7.05% |
| 01/06 | 980 | 995 | 980 | 990 | +1.3% | 817,200 | 4353億4671万 | +5.46% |
| 01/05 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/05 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年12月8日～2026年1月31日) |
| 01/05 | 956 | 979 | 956 | 978 | +2.79% | 1,003,600 | 4297億4139万 | +4.55% |
| 2025 |
| 12/30 | 955 | 958 | 951 | 951 | -0.86% | 504,800 | 4180億9111万 | +2.04% |
| 12/29 | 954 | 959 | 951 | 959 | +0.84% | 526,400 | 4217億1808万 | +3.15% |
| 12/26 | 954 | 961 | 949 | 951 | -0.16% | 504,800 | 4182億102万 | +2.62% |
| 12/25 | 960 | 960 | 947 | 953 | +0.69% | 805,600 | 4188億6047万 | +3.11% |
| 12/24 | 965 | 967 | 943 | 946 | -2.07% | 957,600 | 4160億285万 | +2.85% |
| 12/23 | 958 | 967 | 958 | 966 | +1.1% | 532,400 | 4247億9552万 | +5.26% |
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。
