| 2026 |
| 06/03 | 2,399 | 2,407 | 2,357 | 2,384 | -0.54% | 484,200 | 2389億1582万 | -2.09% |
| 06/02 | 2,324 | 2,397 | 2,271 | 2,397 | +0.97% | 370,400 | 2402億1863万 | -1.48% |
| 06/01 | 2,418 | 2,420 | 2,360 | 2,374 | -2.02% | 399,500 | 2379億1365万 | -2.26% |
| 05/29 | 2,430 | 2,457 | 2,414 | 2,423 | -0.08% | 458,900 | 2428億2425万 | -0.21% |
| 05/28 | 2,450 | 2,450 | 2,379 | 2,425 | -1.02% | 377,100 | 2430億2469万 | -0.04% |
| 05/27 | 2,476 | 2,478 | 2,418 | 2,450 | -1.05% | 386,900 | 2455億3010万 | +1.03% |
| 05/26 | 2,484 | 2,488 | 2,440 | 2,476 | -1% | 411,700 | 2481億3572万 | +2.23% |
| 05/25 | 2,497 | 2,508 | 2,468 | 2,501 | +0.16% | 412,000 | 2506億4113万 | +3.35% |
| 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…（0.06%）野村アセットマネジメント（3.91%）野村 HD（0%）野村證券（0.94%） |
| 05/22 | 2,521 | 2,532 | 2,468 | 2,497 | -0.16% | 491,000 | 2502億4027万 | +3.27% |
| 05/21 | 2,505 | 2,548 | 2,489 | 2,501 | +0.97% | 477,800 | 2506億4113万 | +3.56% |
| 05/20 | 2,487 | 2,511 | 2,421 | 2,477 | -0.4% | 544,300 | 2482億3594万 | +2.74% |
| 05/19 | 2,490 | 2,520 | 2,461 | 2,487 | +0.89% | 420,000 | 2492億3810万 | +3.37% |
| 05/18 | 2,452 | 2,472 | 2,432 | 2,465 | +1.11% | 387,000 | 2470億3334万 | +2.71% |
| 05/15 | 2,454 | 2,497 | 2,404 | 2,438 | -0.65% | 438,000 | 2443億2750万 | +1.88% |
| 05/14 | 2,495 | 2,500 | 2,451 | 2,454 | -1.37% | 399,200 | 2459億3096万 | +2.89% |
| 05/13 | 2,470 | 2,509 | 2,456 | 2,488 | +1.3% | 368,900 | 2493億3832万 | +4.76% |
| 05/12 | 2,466 | 2,505 | 2,441 | 2,456 | -0.41% | 373,600 | 2461億3139万 | +3.98% |
| 05/11 | （IR情報）12:20 定款一部変更に関するお知らせ |
| 05/11 | （IR情報）12:20 取締役向け株式報酬制度の一部改定に関するお知らせ |
| 05/11 | （IR情報）12:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 2,392 | 2,496 | 2,377 | 2,466 | +3.18% | 703,700 | 2471億3356万 | +4.8% |
| 05/11 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.62%義務消失 |
| 05/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/08 | （自社株買い）取締役会(2026年3月16日)での決議状況(取得期間2026年3月17日～2026年12月30日) |
| 05/08 | 2,387 | 2,418 | 2,319 | 2,390 | -1.69% | 524,400 | 2395億1711万 | +2.22% |
| 05/07 | 2,459 | 2,459 | 2,407 | 2,431 | +1.8% | 373,700 | 2436億2599万 | +4.56% |
| 05/01 | 2,374 | 2,393 | 2,336 | 2,388 | +0.08% | 269,400 | 2393億1668万 | +3.24% |
| 04/30 | （IR情報）12:15 通期業績予想及び期末配当予想の修正に関するお知らせ |
| 04/30 | 2,429 | 2,429 | 2,349 | 2,386 | -3.01% | 393,300 | 2391億1625万 | +3.69% |
| 04/30 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.61%義務消失 |
| 04/28 | 2,334 | 2,460 | 2,331 | 2,460 | +5.85% | 564,000 | 2465億3226万 | +7.33% |
| 04/27 | 2,316 | 2,345 | 2,297 | 2,324 | -0.39% | 377,800 | 2329億283万 | +2.06% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 612,607株（0.61%）+0.07% |
| 04/24 | 2,346 | 2,365 | 2,320 | 2,333 | -0.26% | 363,400 | 2338億478万 | +3% |
| 04/23 | 2,294 | 2,340 | 2,281 | 2,339 | +1.39% | 492,200 | 2344億608万 | +3.73% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 622,049株（0.62%）+0.03% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 542,707株（0.54%）再IN |
| 04/22 | 2,351 | 2,367 | 2,295 | 2,307 | -1.24% | 340,600 | 2311億9916万 | +2.67% |
| 04/22 | （空売り報告）JPM Securities Japan Co Ltd. 599,527株（0.59%）-0.49% |
| 04/21 | 2,392 | 2,395 | 2,334 | 2,336 | -2.14% | 389,400 | 2341億543万 | +4.38% |
| 04/21 | （空売り報告）モルガン・スタンレーMUFG証券 449,007株（0.44%）-0.07%義務消失 |
| 04/20 | 2,405 | 2,411 | 2,382 | 2,387 | +0.25% | 403,900 | 2392億1647万 | +7.23% |
| 04/17 | 2,389 | 2,405 | 2,357 | 2,381 | -0.33% | 485,600 | 2386億1517万 | +7.74% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,090,277株（1.08%）新規 |
| 04/16 | 2,421 | 2,430 | 2,373 | 2,389 | -1.53% | 602,800 | 2394億1690万 | +8.99% |
| 04/15 | 2,468 | 2,503 | 2,414 | 2,426 | -0.29% | 483,000 | 2431億2490万 | +11.39% |
| 04/14 | 2,439 | 2,454 | 2,408 | 2,433 | +0.29% | 634,100 | 2438億2642万 | +12.48% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 517,107株（0.51%）再IN |
| 04/13 | 2,395 | 2,451 | 2,394 | 2,426 | +0.75% | 592,700 | 2431億2490万 | +13.15% |
| 04/10 | 2,374 | 2,435 | 2,364 | 2,408 | +2.47% | 518,600 | 2413億2101万 | +13.16% |
| 04/09 | 2,341 | 2,415 | 2,332 | 2,350 | +0.64% | 403,800 | 2355億846万 | +11.11% |
| 04/08 | 2,367 | 2,392 | 2,325 | 2,335 | +2.14% | 496,500 | 2340億521万 | +11.3% |
| 04/07 | 2,275 | 2,305 | 2,262 | 2,286 | +1.65% | 390,700 | 2290億9461万 | +9.54% |
| 04/06 | 2,194 | 2,266 | 2,194 | 2,249 | +2.51% | 378,700 | 2253億8661万 | +8.18% |
| 04/03 | 2,210 | 2,210 | 2,180 | 2,194 | +0.97% | 355,100 | 2198億7471万 | +5.68% |
| 04/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/02 | （自社株買い）取締役会(2026年3月16日)での決議状況(取得期間2026年3月17日～2026年12月30日) |
| 04/02 | 2,259 | 2,274 | 2,154 | 2,173 | -2.69% | 521,800 | 2177億7016万 | +4.93% |
| 04/01 | 2,200 | 2,258 | 2,189 | 2,233 | +7.2% | 699,100 | 2237億8314万 | +8.03% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 2,041 | 2,144 | 2,041 | 2,083 | +0.82% | 604,700 | 2087億5069万 | +1.12% |
| 03/30 | 2,000 | 2,091 | 2,000 | 2,066 | -2.85% | 550,200 | 690億1567万 | +0.19% |
| 03/27 | 2,097 | 2,147 | 2,077 | 2,127 | +0.95% | 393,600 | 2131億2680万 | +3.09% |
| 03/26 | 2,167 | 2,170 | 2,090 | 2,107 | -2.17% | 259,200 | 2111億2248万 | +2.27% |
| 03/25 | 2,143 | 2,187 | 2,143 | 2,153 | +3.36% | 422,100 | 2157億9924万 | +4.73% |
| 03/24 | 2,087 | 2,120 | 2,067 | 2,083 | +2.97% | 325,800 | 2087億8410万 | +1.48% |
| 03/23 | 2,030 | 2,037 | 1,990 | 2,023 | -3.19% | 418,800 | 2027億7111万 | -1.35% |
| 03/19 | 2,100 | 2,130 | 2,083 | 2,090 | -2.34% | 332,700 | 2094億5220万 | +1.7% |
| 03/18 | 2,097 | 2,143 | 2,083 | 2,140 | +3.72% | 357,300 | 2144億6302万 | +4.14% |
| 03/17 | 2,080 | 2,110 | 2,057 | 2,063 | +0.49% | 443,100 | 2067億7977万 | +0.5% |
| 03/16 | （IR情報）12:20 監査等委員会設置会社への移行に関するお知らせ |
| 03/16 | （IR情報）12:20 株主優待制度の導入について |
| 03/16 | （IR情報）12:20 新中期経営計画「MCP 2⁄3」について |
| 03/16 | （IR情報）12:20 自己株式取得に係る事項の決定に関するお知らせ |
| 03/16 | 1,963 | 2,067 | 1,943 | 2,053 | +4.05% | 630,300 | 2057億7760万 | +0.16% |
| 03/13 | 1,920 | 1,990 | 1,917 | 1,973 | +1.54% | 378,600 | 1977億6029万 | -3.6% |
| 03/12 | 2,010 | 2,017 | 1,943 | 1,943 | -4.58% | 388,500 | 1947億5380万 | -5.02% |
| 03/11 | 2,067 | 2,087 | 2,027 | 2,037 | +0.16% | 208,200 | 2041億733万 | -0.36% |
| 03/10 | 2,017 | 2,063 | 1,993 | 2,033 | +3.74% | 300,600 | 2037億7328万 | -0.13% |
| 03/09 | 1,887 | 1,963 | 1,877 | 1,960 | -4.08% | 518,700 | 1964億2408万 | -3.35% |
| 03/06 | 2,013 | 2,067 | 1,993 | 2,043 | -1.45% | 381,000 | 2047億7544万 | +1.01% |
| 03/05 | 2,027 | 2,097 | 2,017 | 2,073 | +7.06% | 443,100 | 2077億8193万 | +2.95% |
| 03/04 | 1,983 | 2,020 | 1,900 | 1,937 | -6.14% | 679,200 | 1940億8569万 | -3.41% |
| 03/03 | 2,057 | 2,110 | 2,040 | 2,063 | -0.48% | 413,100 | 2067億7977万 | +3.17% |
| 03/02 | 2,053 | 2,087 | 2,030 | 2,073 | -4.6% | 468,000 | 2077億8193万 | +4.03% |
| 02/27 | 2,110 | 2,173 | 2,093 | 2,173 | +4.65% | 681,600 | 2178億357万 | +9.6% |
| 02/26 | 2,077 | 2,093 | 2,063 | 2,077 | +0.97% | 224,400 | 2081億1599万 | +5.52% |
| 02/25 | 2,073 | 2,073 | 2,027 | 2,057 | -0.96% | 286,200 | 2061億1166万 | +5.04% |
| 02/24 | 2,100 | 2,100 | 2,017 | 2,077 | -1.74% | 423,600 | 2081億1599万 | +6.55% |
| 02/20 | 2,080 | 2,123 | 2,060 | 2,113 | +1.12% | 346,500 | 2117億9059万 | +8.93% |
| 02/19 | 2,077 | 2,107 | 2,067 | 2,090 | +1.46% | 385,200 | 2094億5220万 | +8.35% |
| 02/18 | 2,027 | 2,073 | 2,020 | 2,060 | +2.66% | 342,000 | 2064億4571万 | +7.46% |
| 02/17 | 2,043 | 2,080 | 2,007 | 2,007 | -3.22% | 330,000 | 2011億84万 | +5.39% |
| 02/16 | （IR情報）15:30 代表取締役の異動(辞任)に関するお知らせ |
| 02/16 | 2,063 | 2,083 | 2,007 | 2,073 | +1.47% | 528,300 | 2077億8193万 | +9.58% |
| 02/13 | 2,107 | 2,117 | 2,037 | 2,043 | -4.22% | 605,400 | 2047億7544万 | +8.86% |
| 02/12 | 2,083 | 2,143 | 2,067 | 2,133 | +2.4% | 446,100 | 2137億9491万 | +14.51% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期末の自己資本比率について |
| 02/10 | 2,087 | 2,107 | 2,073 | 2,083 | +0.48% | 278,100 | 2087億8410万 | +12.86% |
| 02/09 | 2,063 | 2,083 | 2,017 | 2,073 | +3.84% | 429,300 | 2077億8193万 | +13.36% |
| 02/06 | 1,967 | 1,997 | 1,957 | 1,997 | +0.84% | 269,700 | 2000億9868万 | +10.25% |
| 02/05 | 1,977 | 1,990 | 1,957 | 1,980 | +1.89% | 260,100 | 1984億2840万 | +10.24% |
| 02/04 | 1,917 | 1,953 | 1,903 | 1,943 | +2.1% | 303,900 | 1947億5380万 | +9.18% |
| 02/03 | 1,863 | 1,917 | 1,850 | 1,903 | +3.82% | 479,700 | 1907億4515万 | +7.72% |
| 02/02 | 1,857 | 1,873 | 1,817 | 1,833 | 0% | 482,700 | 1837億3000万 | +4.46% |
| 01/30 | （IR情報）12:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,843 | 1,863 | 1,790 | 1,833 | -0.54% | 499,800 | 1837億3000万 | +5% |
| 01/29 | 1,830 | 1,853 | 1,817 | 1,843 | +1.28% | 380,700 | 1847億3217万 | +6.18% |
| 01/28 | 1,817 | 1,833 | 1,793 | 1,820 | -0.91% | 309,000 | 1823億9378万 | +5.45% |
| 01/27 | 1,803 | 1,837 | 1,783 | 1,837 | +0.92% | 393,900 | 1840億6406万 | +7.03% |
| 01/26 | 1,813 | 1,830 | 1,803 | 1,820 | -2.85% | 438,600 | 1823億9378万 | +6.74% |
| 01/23 | 1,830 | 1,880 | 1,830 | 1,873 | +1.63% | 409,800 | 1877億3866万 | +10.59% |
| 01/22 | 1,807 | 1,850 | 1,793 | 1,843 | +3.56% | 464,400 | 1847億3217万 | +9.53% |
| 01/21 | 1,780 | 1,797 | 1,753 | 1,780 | -2.73% | 415,500 | 1783億8513万 | +6.52% |
| 01/20 | 1,850 | 1,850 | 1,827 | 1,830 | -0.72% | 354,300 | 1833億9595万 | +10.17% |
| 01/19 | 1,843 | 1,863 | 1,820 | 1,843 | +0.18% | 229,200 | 1847億3217万 | +11.78% |
| 01/16 | 1,827 | 1,843 | 1,813 | 1,840 | +0.55% | 425,700 | 1843億9811万 | +12.4% |
| 01/15 | 1,793 | 1,860 | 1,783 | 1,830 | +2.23% | 448,500 | 1833億9595万 | +12.55% |
| 01/14 | 1,767 | 1,793 | 1,730 | 1,790 | +2.09% | 546,000 | 1793億8729万 | +10.84% |
| 01/13 | 1,767 | 1,770 | 1,743 | 1,753 | +2.53% | 277,800 | 1757億1269万 | +9.24% |
| 01/09 | 1,707 | 1,713 | 1,700 | 1,710 | +1.18% | 211,800 | 1713億6998万 | +7.14% |
| 01/08 | 1,697 | 1,710 | 1,687 | 1,690 | -0.39% | 305,700 | 1693億6566万 | +6.29% |
| 01/07 | 1,673 | 1,710 | 1,670 | 1,697 | 0% | 279,300 | 1700億3377万 | +6.98% |
| 01/06 | 1,677 | 1,707 | 1,677 | 1,697 | +2.21% | 370,200 | 1700億3377万 | +7.38% |
| 01/05 | 1,627 | 1,667 | 1,627 | 1,660 | +2.47% | 338,100 | 1663億5917万 | +5.46% |
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。
