| 2026 |
| 07/30 | 4,611 | 4,649 | 4,546 | 4,580 | -1.78% | 824,700 | 8493億3705万 | +0.17% |
| 07/29 | 4,614 | 4,688 | 4,596 | 4,663 | +2.51% | 1,289,100 | 8647億2897万 | +2.33% |
| 07/28 | 4,678 | 4,678 | 4,524 | 4,549 | -1.96% | 765,600 | 8435億8826万 | +0.15% |
| 07/27 | 4,600 | 4,652 | 4,582 | 4,640 | +0.87% | 1,076,600 | 8604億6374万 | +2.29% |
| 07/24 | 4,600 | 4,649 | 4,581 | 4,600 | -1.33% | 506,400 | 8530億4595万 | +1.66% |
| 07/23 | 4,670 | 4,703 | 4,630 | 4,662 | -1.08% | 687,000 | 8645億4352万 | +3.16% |
| 07/22 | 4,690 | 4,736 | 4,666 | 4,713 | -0.32% | 539,800 | 8740億121万 | +4.5% |
| 07/21 | 4,629 | 4,728 | 4,602 | 4,728 | +3.46% | 674,600 | 8767億8288万 | +5.23% |
| 07/17 | （IR情報）15:30 取締役及び執行役員に対する株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/17 | 4,683 | 4,706 | 4,521 | 4,570 | -1.97% | 679,100 | 8474億8260万 | +2.1% |
| 07/16 | 4,632 | 4,723 | 4,632 | 4,662 | -0.13% | 571,100 | 8645億4352万 | +4.48% |
| 07/15 | 4,689 | 4,720 | 4,650 | 4,668 | +2.14% | 467,100 | 8656億5619万 | +5.06% |
| 07/14 | 4,599 | 4,642 | 4,541 | 4,570 | -1.99% | 768,900 | 8474億8260万 | +3.28% |
| 07/13 | 4,629 | 4,669 | 4,615 | 4,663 | +1.77% | 510,100 | 8647億2897万 | +5.81% |
| 07/10 | 4,670 | 4,682 | 4,582 | 4,582 | -0.89% | 645,100 | 8497億794万 | +4.47% |
| 07/09 | 4,604 | 4,646 | 4,552 | 4,623 | -1.26% | 600,100 | 8573億1118万 | +5.84% |
| 07/08 | 4,750 | 4,768 | 4,677 | 4,682 | -0.4% | 710,300 | 8682億5242万 | +7.76% |
| 07/07 | 4,669 | 4,711 | 4,634 | 4,701 | +1.47% | 891,400 | 8717億7587万 | +8.84% |
| 07/06 | 4,588 | 4,636 | 4,565 | 4,633 | +0.89% | 688,600 | 8591億6562万 | +7.95% |
| 07/03 | 4,624 | 4,640 | 4,546 | 4,592 | +1.62% | 879,300 | 8515億6239万 | +7.54% |
| 07/02 | 4,500 | 4,564 | 4,469 | 4,519 | +1.71% | 677,900 | 8380億2492万 | +6.33% |
| 07/01 | 4,363 | 4,444 | 4,351 | 4,443 | +0.89% | 914,300 | 8239億3112万 | +4.91% |
| 06/30 | 4,350 | 4,449 | 4,305 | 4,404 | +2.49% | 1,099,700 | 8166億9877万 | +4.26% |
| 06/29 | 4,352 | 4,383 | 4,233 | 4,297 | +0.02% | 2,354,800 | 7968億5618万 | +1.99% |
| 06/26 | 4,246 | 4,296 | 4,239 | 4,296 | +0.85% | 543,600 | 7966億7074万 | +2.04% |
| 06/25 | 4,314 | 4,314 | 4,218 | 4,260 | +1.02% | 853,000 | 7899億9472万 | +1.28% |
| 06/24 | 4,254 | 4,292 | 4,206 | 4,217 | -1.19% | 768,300 | 7820億2060万 | +0.31% |
| 06/23 | 4,370 | 4,380 | 4,264 | 4,268 | -3.07% | 1,080,300 | 7914億7828万 | +1.57% |
| 06/22 | 4,340 | 4,462 | 4,330 | 4,403 | +0.5% | 508,200 | 8165億1333万 | +4.68% |
| 06/19 | 4,379 | 4,417 | 4,322 | 4,381 | -1.53% | 1,133,700 | 8124億3354万 | +4.31% |
| 06/18 | 4,464 | 4,470 | 4,391 | 4,449 | +0.43% | 656,600 | 8250億4379万 | +5.98% |
| 06/17 | （IR情報）15:30 取締役及び執行役員に対する株式報酬としての自己株式処分に関するお知らせ |
| 06/17 | 4,414 | 4,492 | 4,393 | 4,430 | +3.34% | 1,068,100 | 8215億2033万 | +5.58% |
| 06/16 | 4,260 | 4,315 | 4,212 | 4,287 | -0.39% | 627,600 | 7950億173万 | +2.19% |
| 06/15 | 4,292 | 4,389 | 4,288 | 4,304 | +1.94% | 524,500 | 7981億5429万 | +2.53% |
| 06/12 | 4,248 | 4,248 | 4,185 | 4,222 | +1.05% | 794,100 | 7829億4782万 | +0.52% |
| 06/11 | 4,166 | 4,193 | 4,126 | 4,178 | -0.78% | 565,100 | 7747億8825万 | -0.62% |
| 06/10 | 4,112 | 4,244 | 4,112 | 4,211 | +2.01% | 658,200 | 7809億793万 | +0.02% |
| 06/09 | 4,121 | 4,210 | 4,099 | 4,128 | 0% | 715,900 | 7655億1601万 | -1.99% |
| 06/08 | 4,136 | 4,149 | 4,057 | 4,128 | -0.29% | 1,068,100 | 7655億1601万 | -2.2% |
| 06/05 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 06/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.33%）野村アセットマネジメント（8.61%）野村證券（0.06%） |
| 06/05 | （5%ルール）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.68%）ブラックロック・アセット・マネジメント・アイルラ…（0.25%）ブラックロック・インスティテューショナル・トラス…（0.77%）ブラックロック・インベストメント・マネジメント(…（0.11%）ブラックロック・ジャパン（1.92%）ブラックロック・ファンド・アドバイザーズ(Black…（1.16%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.28%） |
| 06/05 | 4,141 | 4,208 | 4,112 | 4,140 | +2.35% | 939,800 | 7677億4135万 | -2.15% |
| 06/04 | 4,085 | 4,097 | 4,019 | 4,045 | +0.1% | 702,800 | 7501億2410万 | -4.53% |
| 06/03 | 4,047 | 4,053 | 3,973 | 4,041 | +0.27% | 815,200 | 7493億8232万 | -4.87% |
| 06/02 | 4,041 | 4,074 | 3,964 | 4,030 | -1.15% | 932,900 | 7473億4243万 | -5.4% |
| 06/01 | 4,135 | 4,217 | 4,036 | 4,077 | -0.39% | 955,000 | 7560億5833万 | -4.59% |
| 05/29 | 4,080 | 4,152 | 4,067 | 4,093 | -0.97% | 878,000 | 7590億2545万 | -4.5% |
| 05/28 | 4,205 | 4,205 | 4,129 | 4,133 | -0.82% | 659,500 | 7664億4324万 | -3.84% |
| 05/27 | 4,169 | 4,187 | 4,120 | 4,167 | +0.77% | 677,100 | 7727億4836万 | -3.23% |
| 05/26 | 4,251 | 4,266 | 4,135 | 4,135 | -2.29% | 647,900 | 7668億1413万 | -4.17% |
| 05/25 | 4,208 | 4,282 | 4,178 | 4,232 | +1% | 687,800 | 7848億227万 | -2.17% |
| 05/22 | 4,209 | 4,235 | 4,139 | 4,190 | -0.73% | 793,000 | 7770億1359万 | -3.3% |
| 05/21 | 4,180 | 4,264 | 4,176 | 4,221 | +1.25% | 787,700 | 7827億6238万 | -2.67% |
| 05/20 | 4,372 | 4,398 | 4,159 | 4,169 | -4.51% | 808,800 | 7731億1925万 | -3.98% |
| 05/19 | 4,318 | 4,366 | 4,250 | 4,366 | +2.78% | 945,100 | 8096億5187万 | +0.32% |
| 05/18 | 4,131 | 4,315 | 4,063 | 4,248 | -1.58% | 1,474,400 | 7877億6939万 | -2.48% |
| 05/15 | （IR情報）15:30 自己株式消却に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 4,390 | 4,449 | 4,281 | 4,316 | -1.93% | 720,300 | 8003億7963万 | -0.96% |
| 05/14 | 4,377 | 4,425 | 4,368 | 4,401 | -0.36% | 509,700 | 8161億4244万 | +1.03% |
| 05/13 | 4,363 | 4,444 | 4,359 | 4,417 | +1.1% | 648,500 | 8191億955万 | +1.56% |
| 05/12 | 4,380 | 4,425 | 4,344 | 4,369 | +0.32% | 565,300 | 8102億820万 | +0.65% |
| 05/11 | 4,324 | 4,370 | 4,291 | 4,355 | +1.04% | 518,700 | 8076億1198万 | +0.46% |
| 05/08 | 4,326 | 4,355 | 4,273 | 4,310 | -0.3% | 591,300 | 7992億6696万 | -0.25% |
| 05/07 | 4,312 | 4,348 | 4,262 | 4,323 | +1.5% | 944,100 | 8016億7774万 | +0.35% |
| 05/01 | 4,293 | 4,306 | 4,235 | 4,259 | -2.29% | 340,400 | 7898億928万 | -1.05% |
| 04/30 | 4,319 | 4,363 | 4,302 | 4,359 | -0.68% | 469,100 | 8083億5376万 | +1.32% |
| 04/28 | 4,350 | 4,389 | 4,305 | 4,389 | +2.55% | 421,500 | 8139億1710万 | +2.14% |
| 04/27 | 4,268 | 4,311 | 4,246 | 4,280 | -0.83% | 353,600 | 7937億362万 | -0.19% |
| 04/24 | 4,303 | 4,365 | 4,285 | 4,316 | -0.53% | 330,100 | 8003億7963万 | +0.89% |
| 04/23 | 4,346 | 4,365 | 4,304 | 4,339 | -0.69% | 378,400 | 8046億4486万 | +1.5% |
| 04/22 | 4,403 | 4,415 | 4,345 | 4,369 | -0.82% | 449,000 | 8102億820万 | +2.2% |
| 04/21 | 4,412 | 4,429 | 4,360 | 4,405 | +0.39% | 727,100 | 8168億8422万 | +3.19% |
| 04/20 | 4,390 | 4,412 | 4,362 | 4,388 | +1.18% | 492,400 | 8137億3165万 | +2.96% |
| 04/17 | 4,426 | 4,426 | 4,337 | 4,337 | -1.23% | 342,200 | 8042億7397万 | +1.86% |
| 04/16 | 4,404 | 4,430 | 4,352 | 4,391 | -0.3% | 579,300 | 8142億8799万 | +3.2% |
| 04/15 | 4,450 | 4,466 | 4,390 | 4,404 | 0% | 358,100 | 8166億9877万 | +3.45% |
| 04/14 | 4,368 | 4,424 | 4,352 | 4,404 | +2.47% | 357,100 | 8166億9877万 | +3.4% |
| 04/13 | 4,316 | 4,362 | 4,292 | 4,298 | -1.15% | 298,100 | 7970億4163万 | +1.01% |
| 04/10 | 4,440 | 4,450 | 4,342 | 4,348 | -1.43% | 712,900 | 8063億1386万 | +1.97% |
| 04/09 | 4,528 | 4,530 | 4,411 | 4,411 | -1.41% | 712,200 | 8179億9688万 | +3.3% |
| 04/08 | 4,495 | 4,525 | 4,408 | 4,474 | +4.41% | 741,200 | 8296億7990万 | +4.83% |
| 04/07 | 4,329 | 4,348 | 4,273 | 4,285 | +0.59% | 419,200 | 7946億3084万 | +0.3% |
| 04/06 | 4,241 | 4,286 | 4,239 | 4,260 | +0.47% | 338,300 | 7899億9472万 | -0.63% |
| 04/03 | 4,208 | 4,266 | 4,201 | 4,240 | +0.83% | 442,200 | 7862億8583万 | -1.56% |
| 04/02 | 4,273 | 4,333 | 4,178 | 4,205 | -0.31% | 583,400 | 7797億9526万 | -2.82% |
| 04/01 | 4,148 | 4,218 | 4,097 | 4,218 | +5.13% | 603,400 | 7822億604万 | -2.92% |
| 03/31 | 3,980 | 4,095 | 3,976 | 4,012 | +0.55% | 595,000 | 7440億442万 | -8.02% |
| 03/30 | 3,881 | 3,999 | 3,881 | 3,990 | -5.25% | 744,300 | 7399億2464万 | -9.05% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 562,696株（0.3%）-0.27%義務消失 |
| 03/27 | 4,189 | 4,235 | 4,167 | 4,211 | +0.14% | 779,600 | 7809億793万 | -4.69% |
| 03/26 | 4,207 | 4,231 | 4,142 | 4,205 | -0.92% | 581,500 | 7797億9526万 | -5.31% |
| 03/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,075,128株（0.57%）-0.03% |
| 03/25 | 4,209 | 4,278 | 4,181 | 4,244 | +2.04% | 601,000 | 7870億2761万 | -4.82% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 1,114,428株（0.6%）+0.08% |
| 03/24 | 4,152 | 4,171 | 4,116 | 4,159 | +2.87% | 413,600 | 7712億6480万 | -7.19% |
| 03/23 | 4,019 | 4,107 | 4,000 | 4,043 | -4.4% | 794,200 | 7497億5321万 | -10% |
| 03/19 | 4,243 | 4,266 | 4,207 | 4,229 | -2.56% | 579,200 | 7842億4594万 | -6.27% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 980,928株（0.52%）再IN |
| 03/18 | 4,310 | 4,340 | 4,278 | 4,340 | +2.82% | 405,500 | 8048億3031万 | -4.07% |
| 03/17 | 4,248 | 4,276 | 4,208 | 4,221 | -0.26% | 324,200 | 7827億6238万 | -6.84% |
| 03/16 | 4,289 | 4,327 | 4,229 | 4,232 | -1.05% | 290,700 | 7848億227万 | -6.76% |
| 03/13 | 4,206 | 4,329 | 4,206 | 4,277 | +0.02% | 715,400 | 7931億4728万 | -5.96% |
| 03/12 | 4,340 | 4,371 | 4,219 | 4,276 | -3.74% | 542,000 | 7929億6184万 | -6% |
| 03/11 | 4,478 | 4,508 | 4,423 | 4,442 | -0.13% | 513,700 | 8237億4567万 | -2.37% |
| 03/10 | 4,441 | 4,514 | 4,404 | 4,448 | +3.42% | 766,800 | 8248億5834万 | -1.94% |
| 03/09 | 4,267 | 4,333 | 4,192 | 4,301 | -4.85% | 653,400 | 7975億9796万 | -4.93% |
| 03/06 | 4,481 | 4,525 | 4,446 | 4,520 | +0.09% | 499,200 | 8382億1036万 | +0.07% |
| 03/05 | 4,551 | 4,598 | 4,508 | 4,516 | +3.72% | 899,400 | 8374億6859万 | +0.36% |
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。
