| 2026 |
| 06/02 | 3,175 | 3,210 | 3,140 | 3,195 | +0.47% | 234,200 | 2547億5245万 | -3.5% |
| 06/01 | 3,270 | 3,270 | 3,180 | 3,180 | -3.05% | 232,100 | 2535億5643万 | -4.22% |
| 05/29 | 3,280 | 3,350 | 3,260 | 3,280 | -0.15% | 273,600 | 2615億2991万 | -1.53% |
| 05/28 | 3,245 | 3,315 | 3,230 | 3,285 | +1.55% | 178,600 | 2619億2858万 | -1.65% |
| 05/27 | 3,185 | 3,245 | 3,185 | 3,235 | +1.57% | 157,600 | 2579億4184万 | -3.35% |
| 05/26 | 3,240 | 3,255 | 3,180 | 3,185 | -2% | 164,400 | 2539億5511万 | -5.21% |
| 05/25 | 3,240 | 3,250 | 3,180 | 3,250 | +0.93% | 145,400 | 2591億3786万 | -3.7% |
| 05/22 | （5%ルール）三井住友銀行（3.5%）三井住友カード（0.13%）三井住友DSアセットマネジメント（5.8%） |
| 05/22 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.92%）野村證券（1.31%）野村アセットマネジメント（3.2%） |
| 05/22 | 3,270 | 3,290 | 3,220 | 3,220 | -0.62% | 136,400 | 2567億4582万 | -4.9% |
| 05/21 | 3,275 | 3,315 | 3,240 | 3,240 | -0.31% | 195,300 | 2583億4052万 | -4.62% |
| 05/20 | 3,405 | 3,405 | 3,235 | 3,250 | -4.27% | 191,800 | 2591億3786万 | -4.66% |
| 05/19 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.01%） |
| 05/19 | 3,350 | 3,415 | 3,255 | 3,395 | +2.41% | 717,000 | 2706億9940万 | -0.73% |
| 05/18 | 3,400 | 3,415 | 3,300 | 3,315 | -2.5% | 186,600 | 2643億2062万 | -3.27% |
| 05/15 | 3,450 | 3,460 | 3,345 | 3,400 | -1.31% | 181,000 | 2710億9807万 | -0.99% |
| 05/14 | 3,615 | 3,675 | 3,445 | 3,445 | -3.64% | 500,000 | 2746億8614万 | +0.2% |
| 05/13 | 3,510 | 3,730 | 3,505 | 3,575 | +3.17% | 709,200 | 2850億5165万 | +3.89% |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:00 代表取締役の役職変更および役員の異動に関するお知らせ |
| 05/12 | （IR情報）13:00 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に関するお知らせ |
| 05/12 | 3,415 | 3,545 | 3,265 | 3,465 | +2.97% | 871,000 | 2762億8083万 | +0.84% |
| 05/11 | 3,300 | 3,400 | 3,300 | 3,365 | +1.51% | 207,000 | 2683億736万 | -2.15% |
| 05/08 | 3,305 | 3,350 | 3,250 | 3,315 | 0% | 218,000 | 2643億2062万 | -3.61% |
| 05/07 | 3,365 | 3,405 | 3,315 | 3,315 | +0.61% | 278,400 | 2643億2062万 | -3.63% |
| 05/01 | 3,295 | 3,325 | 3,255 | 3,295 | -0.45% | 186,900 | 2627億2593万 | -4.33% |
| 04/30 | 3,285 | 3,355 | 3,250 | 3,310 | -1.19% | 256,300 | 2639億2195万 | -4.03% |
| 04/28 | 3,290 | 3,350 | 3,275 | 3,350 | +2.13% | 162,800 | 2671億1134万 | -3.01% |
| 04/27 | 3,215 | 3,285 | 3,210 | 3,280 | -0.15% | 177,600 | 2615億2991万 | -5.01% |
| 04/24 | 3,340 | 3,350 | 3,265 | 3,285 | -1.5% | 143,100 | 2619億2858万 | -4.81% |
| 04/23 | 3,400 | 3,410 | 3,315 | 3,335 | -2.49% | 149,800 | 2659億1532万 | -3.39% |
| 04/22 | 3,430 | 3,430 | 3,375 | 3,420 | -1.3% | 136,700 | 2726億9277万 | -1.04% |
| 04/21 | 3,525 | 3,545 | 3,465 | 3,465 | -1.14% | 103,100 | 2762億8083万 | +0.26% |
| 04/20 | 3,510 | 3,530 | 3,455 | 3,505 | +1.01% | 134,500 | 2794億7022万 | +1.51% |
| 04/17 | 3,520 | 3,520 | 3,440 | 3,470 | -2.12% | 196,200 | 2766億7950万 | +0.46% |
| 04/16 | 3,565 | 3,595 | 3,545 | 3,545 | -0.28% | 166,200 | 2826億5961万 | +2.49% |
| 04/15 | 3,575 | 3,585 | 3,525 | 3,555 | +0.85% | 135,200 | 2834億5696万 | +2.57% |
| 04/14 | 3,575 | 3,590 | 3,525 | 3,525 | +0.57% | 86,300 | 2810億6491万 | +1.61% |
| 04/13 | 3,520 | 3,560 | 3,480 | 3,505 | -0.71% | 127,100 | 2794億7022万 | +0.98% |
| 04/10 | 3,525 | 3,540 | 3,490 | 3,530 | +0.14% | 139,300 | 2814億6359万 | +1.38% |
| 04/09 | 3,555 | 3,570 | 3,510 | 3,525 | -1.67% | 132,800 | 2810億6491万 | +1% |
| 04/08 | 3,630 | 3,635 | 3,565 | 3,585 | +2.72% | 144,100 | 2858億4900万 | +2.52% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.85%）野村證券（1.54%）野村アセットマネジメント（2.96%） |
| 04/07 | 3,520 | 3,540 | 3,460 | 3,490 | -0.29% | 109,600 | 2782億7420万 | -0.48% |
| 04/06 | 3,510 | 3,540 | 3,455 | 3,500 | -0.28% | 118,500 | 2790億7155万 | -0.79% |
| 04/03 | 3,465 | 3,525 | 3,460 | 3,510 | +1.59% | 151,200 | 2798億6889万 | -1.15% |
| 04/02 | 3,580 | 3,615 | 3,440 | 3,455 | -2.54% | 161,800 | 2754億8348万 | -3.28% |
| 04/01 | 3,510 | 3,560 | 3,480 | 3,545 | +5.19% | 303,600 | 2826億5961万 | -1.47% |
| 03/31 | 3,325 | 3,415 | 3,320 | 3,370 | +0.9% | 229,300 | 2687億603万 | -6.88% |
| 03/30 | 3,295 | 3,345 | 3,255 | 3,340 | -1.76% | 308,800 | 2663億1399万 | -8.32% |
| 03/27 | 3,445 | 3,450 | 3,390 | 3,400 | -1.02% | 311,600 | 2710億9807万 | -7.43% |
| 03/26 | 3,405 | 3,445 | 3,400 | 3,435 | +0.59% | 194,900 | 2738億8879万 | -7.14% |
| 03/25 | 3,395 | 3,455 | 3,380 | 3,415 | +2.71% | 239,200 | 2722億9409万 | -8.35% |
| 03/24 | （IR情報）14:10 株主優待内容の追加に関するお知らせ |
| 03/24 | 3,300 | 3,340 | 3,275 | 3,325 | +2.94% | 181,100 | 2651億1797万 | -11.43% |
| 03/23 | 3,245 | 3,245 | 3,185 | 3,230 | -2.56% | 255,000 | 2575億4317万 | -14.82% |
| 03/19 | 3,380 | 3,390 | 3,290 | 3,315 | -3.77% | 211,500 | 2643億2062万 | -13.54% |
| 03/18 | 3,400 | 3,455 | 3,390 | 3,445 | +1.17% | 180,300 | 2746億8614万 | -10.75% |
| 03/17 | 3,455 | 3,460 | 3,380 | 3,405 | +0.44% | 162,600 | 2714億9675万 | -11.99% |
| 03/16 | 3,495 | 3,510 | 3,385 | 3,390 | -4.1% | 344,000 | 2703億73万 | -12.56% |
| 03/13 | 3,530 | 3,600 | 3,530 | 3,535 | -1.94% | 230,300 | 2818億6226万 | -8.89% |
| 03/12 | 3,690 | 3,700 | 3,580 | 3,605 | -2.7% | 158,900 | 2874億4369万 | -6.87% |
| 03/11 | 3,700 | 3,770 | 3,695 | 3,705 | +2.07% | 225,100 | 2954億1717万 | -3.97% |
| 03/10 | 3,665 | 3,680 | 3,615 | 3,630 | +0.97% | 150,400 | 2894億3706万 | -5.44% |
| 03/09 | 3,560 | 3,640 | 3,515 | 3,595 | -4.64% | 298,500 | 2866億4635万 | -5.94% |
| 03/06 | 3,690 | 3,795 | 3,620 | 3,770 | +0.94% | 285,200 | 3005億9992万 | -0.89% |
| 03/05 | （5%ルール）Mizuno Sports Promotion Foundation（16.47%） |
| 03/05 | （5%ルール）三井住友信託銀行（0.77%）三井住友トラスト・アセットマネジメント（2.31%）アモーヴァ・アセットマネジメント（1.71%） |
| 03/05 | 3,800 | 3,825 | 3,705 | 3,735 | +0.95% | 301,000 | 2978億921万 | -1.11% |
| 03/04 | 3,705 | 3,795 | 3,650 | 3,700 | -3.52% | 435,500 | 2950億1849万 | -1.44% |
| 03/03 | 4,000 | 4,000 | 3,810 | 3,835 | -4.48% | 349,200 | 3057億8268万 | +2.7% |
| 03/02 | 3,960 | 4,035 | 3,955 | 4,015 | -1.23% | 422,900 | 3201億3493万 | +8.16% |
| 02/27 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/27 | 3,970 | 4,085 | 3,810 | 4,065 | +0.37% | 1,016,200 | 3241億2167万 | +10.34% |
| 02/26 | （IR情報）23:00 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行条件等の決定に関するお知らせ |
| 02/26 | （IR情報）16:45 自己株式取得に係る事項の決定に関するお知らせ |
| 02/26 | （IR情報）16:45 2031年満期ユーロ円建取得条項付転換社債型新株予約権付社債の発行に関するお知らせ |
| 02/26 | （IR情報）16:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/26 | 4,065 | 4,100 | 4,045 | 4,050 | -1.22% | 286,600 | 3229億2565万 | +10.93% |
| 02/25 | 4,095 | 4,145 | 4,035 | 4,100 | +1.11% | 369,500 | 3269億1238万 | +13.17% |
| 02/24 | 4,045 | 4,080 | 4,000 | 4,055 | +1.76% | 322,700 | 3233億2432万 | +12.76% |
| 02/20 | 4,010 | 4,020 | 3,965 | 3,985 | -2.33% | 338,800 | 3177億4289万 | +11.59% |
| 02/19 | 4,055 | 4,115 | 4,040 | 4,080 | +0.37% | 461,700 | 3253億1769万 | +14.93% |
| 02/18 | 4,135 | 4,135 | 4,035 | 4,065 | -0.97% | 412,900 | 3241億2167万 | +15.35% |
| 02/17 | 4,145 | 4,245 | 4,095 | 4,105 | -0.36% | 298,200 | 3273億1106万 | +17.29% |
| 02/16 | 4,215 | 4,220 | 4,035 | 4,120 | -3.29% | 363,600 | 3285億708万 | +18.63% |
| 02/13 | 4,235 | 4,350 | 4,225 | 4,260 | -0.58% | 510,000 | 3396億6994万 | +23.55% |
| 02/12 | 3,995 | 4,385 | 3,965 | 4,285 | +7.8% | 815,000 | 3416億6331万 | +25.4% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 02/10 | 3,670 | 4,015 | 3,660 | 3,975 | +8.46% | 1,014,400 | 3169億4554万 | +17.71% |
| 02/09 | 3,700 | 3,715 | 3,600 | 3,665 | +1.52% | 386,600 | 2922億2778万 | +9.53% |
| 02/06 | 3,500 | 3,615 | 3,480 | 3,610 | +4.79% | 554,500 | 2878億4237万 | +8.64% |
| 02/05 | 3,400 | 3,465 | 3,365 | 3,445 | +3.92% | 349,600 | 2746億8614万 | +4.33% |
| 02/04 | 3,325 | 3,350 | 3,270 | 3,315 | +0.61% | 215,900 | 2643億2062万 | +0.88% |
| 02/03 | 3,295 | 3,315 | 3,260 | 3,295 | +2.01% | 172,800 | 2627億2593万 | +0.64% |
| 02/02 | 3,260 | 3,305 | 3,215 | 3,230 | +1.1% | 228,500 | 2575億4317万 | -1.07% |
| 01/30 | 3,205 | 3,215 | 3,145 | 3,195 | +1.27% | 143,700 | 2547億5245万 | -1.9% |
| 01/29 | 3,100 | 3,180 | 3,075 | 3,155 | +2.6% | 367,900 | 2515億6306万 | -2.92% |
| 01/28 | 3,135 | 3,140 | 3,055 | 3,075 | -3% | 242,400 | 2451億8429万 | -5.18% |
| 01/27 | 3,240 | 3,240 | 3,170 | 3,170 | -1.09% | 137,800 | 2527億5909万 | -2.16% |
| 01/26 | 3,230 | 3,275 | 3,190 | 3,205 | -2.29% | 206,200 | 2555億4980万 | -0.9% |
| 01/23 | 3,315 | 3,320 | 3,275 | 3,280 | -0.76% | 148,800 | 2615億2991万 | +1.67% |
| 01/22 | 3,285 | 3,330 | 3,265 | 3,305 | +1.69% | 206,500 | 2635億2327万 | +2.8% |
| 01/21 | 3,280 | 3,295 | 3,230 | 3,250 | -2.99% | 333,600 | 2591億3786万 | +1.53% |
| 01/20 | 3,410 | 3,435 | 3,340 | 3,350 | -2.33% | 246,200 | 2671億1134万 | +5.15% |
| 01/19 | 3,415 | 3,450 | 3,395 | 3,430 | +0.29% | 177,200 | 2734億9012万 | +8.27% |
| 01/16 | 3,445 | 3,455 | 3,390 | 3,420 | -1.01% | 169,500 | 2726億9277万 | +8.64% |
| 01/15 | 3,470 | 3,480 | 3,445 | 3,455 | +0.14% | 133,100 | 2754億8348万 | +10.42% |
| 01/14 | 3,480 | 3,490 | 3,440 | 3,450 | +0.15% | 221,000 | 2750億8481万 | +11.11% |
| 01/13 | 3,500 | 3,510 | 3,425 | 3,445 | +0.44% | 219,100 | 2746億8614万 | +11.71% |
| 01/09 | 3,580 | 3,595 | 3,395 | 3,430 | -2.28% | 438,100 | 2734億9012万 | +11.95% |
| 01/08 | 3,440 | 3,525 | 3,440 | 3,510 | +1.15% | 387,800 | 2798億6889万 | +15.27% |
| 01/07 | 3,345 | 3,495 | 3,330 | 3,470 | +5.63% | 536,200 | 2766億7950万 | +14.71% |
| 01/06 | 3,270 | 3,320 | 3,225 | 3,285 | +2.34% | 280,500 | 2619億2858万 | +9.21% |
| 01/05 | 3,150 | 3,275 | 3,150 | 3,210 | +3.72% | 347,900 | 2559億4848万 | +7.11% |
| 2025 |
| 12/30 | 3,075 | 3,125 | 3,065 | 3,095 | +0.32% | 210,500 | 2467億7898万 | +3.69% |
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。
