| 2026 |
| 08/21 | 3,670 | 3,763 | 3,653 | 3,736 | +1.66% | 656,300 | 8591億5760万 | +3.06% |
| 08/20 | 3,694 | 3,708 | 3,612 | 3,675 | -0.51% | 567,900 | 8451億2959万 | +1.58% |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,141,377株（0.49%）-0.01%義務消失 |
| 08/19 | 3,808 | 3,861 | 3,682 | 3,694 | -5.57% | 934,700 | 8494億9897万 | +2.24% |
| 08/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,167,877株（0.5%）新規 |
| 08/18 | 3,912 | 3,953 | 3,893 | 3,912 | +0.8% | 749,100 | 8996億3183万 | +8.52% |
| 08/17 | 3,874 | 3,918 | 3,862 | 3,881 | +1.15% | 543,100 | 8925億285万 | +8.11% |
| 08/14 | （IR情報）15:30 2027年3月期第1四半期末の自己資本比率について |
| 08/14 | 3,834 | 3,929 | 3,813 | 3,837 | +0.08% | 687,000 | 8823億8429万 | +7.33% |
| 08/13 | 3,793 | 3,843 | 3,751 | 3,834 | +2.57% | 804,500 | 8816億9439万 | +7.55% |
| 08/12 | 3,670 | 3,749 | 3,650 | 3,738 | +3.66% | 624,000 | 8596億1753万 | +5.27% |
| 08/10 | 3,659 | 3,693 | 3,584 | 3,606 | -1.5% | 604,600 | 8292億6186万 | +1.78% |
| 08/07 | 3,719 | 3,734 | 3,646 | 3,661 | -0.81% | 519,000 | 8419億1005万 | +3.42% |
| 08/06 | 3,650 | 3,769 | 3,643 | 3,691 | +2.53% | 1,022,800 | 8488億907万 | +4.53% |
| 08/05 | 3,533 | 3,611 | 3,521 | 3,600 | +2.56% | 734,700 | 8278億8205万 | +2.3% |
| 08/04 | 3,477 | 3,570 | 3,472 | 3,510 | +0.95% | 865,900 | 8071億8500万 | +0.09% |
| 08/03 | 3,474 | 3,549 | 3,386 | 3,477 | -0.52% | 745,200 | 7995億9608万 | -0.66% |
| 07/31 | （IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 3,479 | 3,555 | 3,376 | 3,495 | +2.52% | 1,194,800 | 8037億3549万 | 0% |
| 07/30 | 3,390 | 3,449 | 3,361 | 3,409 | -2.29% | 546,700 | 7839億5831万 | -2.26% |
| 07/29 | 3,557 | 3,600 | 3,403 | 3,489 | -2.54% | 704,100 | 8023億5569万 | +0.17% |
| 07/28 | 3,662 | 3,670 | 3,549 | 3,580 | -2.64% | 657,300 | 8232億8271万 | +2.96% |
| 07/27 | 3,633 | 3,683 | 3,603 | 3,677 | +1.27% | 469,100 | 8455億8953万 | +6.03% |
| 07/24 | 3,552 | 3,645 | 3,541 | 3,631 | +0.81% | 550,000 | 8350億1104万 | +5.15% |
| 07/23 | 3,539 | 3,607 | 3,537 | 3,602 | +1.18% | 478,000 | 8283億4199万 | +4.65% |
| 07/22 | 3,508 | 3,591 | 3,490 | 3,560 | +1.8% | 495,000 | 8186億8336万 | +3.85% |
| 07/21 | 3,366 | 3,497 | 3,336 | 3,497 | +5.62% | 559,500 | 8041億9543万 | +2.34% |
| 07/17 | 3,530 | 3,546 | 3,262 | 3,311 | -5.72% | 756,300 | 7614億2152万 | -2.9% |
| 07/16 | 3,575 | 3,601 | 3,508 | 3,512 | -1.9% | 438,300 | 8076億4493万 | +3.05% |
| 07/15 | 3,549 | 3,580 | 3,502 | 3,580 | +1.42% | 486,200 | 8232億8271万 | +5.36% |
| 07/14 | 3,534 | 3,540 | 3,477 | 3,530 | +0.37% | 417,300 | 8117億8435万 | +4.28% |
| 07/13 | 3,547 | 3,603 | 3,517 | 3,517 | +0.06% | 383,100 | 8087億9477万 | +4.24% |
| 07/10 | 3,579 | 3,604 | 3,511 | 3,515 | -0.26% | 434,300 | 8083億3484万 | +4.64% |
| 07/09 | 3,538 | 3,550 | 3,509 | 3,524 | -1.23% | 314,600 | 8104億454万 | +5.35% |
| 07/08 | 3,500 | 3,614 | 3,495 | 3,568 | +2.09% | 555,500 | 8205億2310万 | +7.15% |
| 07/07 | 3,587 | 3,620 | 3,495 | 3,495 | -1.55% | 759,900 | 8037億3549万 | +5.59% |
| 07/06 | 3,512 | 3,550 | 3,479 | 3,550 | +0.88% | 430,000 | 8163億8369万 | +7.74% |
| 07/03 | 3,498 | 3,526 | 3,445 | 3,519 | +2.09% | 485,400 | 8092億5471万 | +7.38% |
| 07/02 | 3,417 | 3,469 | 3,381 | 3,447 | +2.19% | 708,100 | 7926億9706万 | +5.67% |
| 07/01 | 3,345 | 3,386 | 3,330 | 3,373 | +1.72% | 515,600 | 7756億7949万 | +3.75% |
| 06/30 | 3,331 | 3,366 | 3,307 | 3,316 | -0.45% | 501,000 | 7625億7136万 | +2.22% |
| 06/29 | 3,376 | 3,395 | 3,293 | 3,331 | -0.12% | 608,000 | 7660億2086万 | +2.75% |
| 06/26 | 3,350 | 3,370 | 3,305 | 3,335 | -0.06% | 381,700 | 7669億4073万 | +2.9% |
| 06/25 | 3,339 | 3,364 | 3,285 | 3,337 | +2.02% | 488,700 | 7674億67万 | +3.15% |
| 06/24 | 3,365 | 3,381 | 3,254 | 3,271 | -2.12% | 493,800 | 7522億2283万 | +1.21% |
| 06/23 | 3,400 | 3,436 | 3,340 | 3,342 | -0.27% | 410,800 | 7685億5050万 | +3.47% |
| 06/22 | 3,275 | 3,380 | 3,273 | 3,351 | +1.03% | 367,800 | 7706億2021万 | +3.94% |
| 06/19 | 3,348 | 3,365 | 3,262 | 3,317 | -0.96% | 1,000,900 | 7628億132万 | +3.14% |
| 06/18 | 3,293 | 3,354 | 3,258 | 3,349 | +3.01% | 500,400 | 7701億6028万 | +4.36% |
| 06/17 | 3,354 | 3,385 | 3,250 | 3,251 | -1.1% | 450,200 | 7476億2349万 | +1.53% |
| 06/16 | 3,256 | 3,299 | 3,191 | 3,287 | -1.02% | 424,200 | 7559億231万 | +2.75% |
| 06/15 | 3,330 | 3,403 | 3,313 | 3,321 | +1.65% | 588,400 | 7637億2119万 | +4.11% |
| 06/12 | 3,302 | 3,323 | 3,248 | 3,267 | +0.37% | 806,000 | 7513億296万 | +2.77% |
| 06/11 | 3,240 | 3,266 | 3,192 | 3,255 | -0.03% | 536,500 | 7485億4335万 | +2.75% |
| 06/10 | 3,245 | 3,356 | 3,239 | 3,256 | +0.37% | 1,112,200 | 7487億7332万 | +3.01% |
| 06/09 | 3,195 | 3,277 | 3,180 | 3,244 | +3.15% | 541,000 | 7460億1372万 | +2.95% |
| 06/08 | 3,104 | 3,153 | 3,075 | 3,145 | -0.91% | 529,200 | 7232億4696万 | +0.1% |
| 06/05 | 3,194 | 3,219 | 3,162 | 3,174 | +1.05% | 581,200 | 7299億1601万 | +1.05% |
| 06/04 | 3,077 | 3,187 | 3,038 | 3,141 | +1.85% | 451,400 | 7223億2709万 | +0.32% |
| 06/03 | 3,131 | 3,151 | 3,070 | 3,084 | -0.84% | 496,600 | 7092億1896万 | -1.22% |
| 06/02 | 3,050 | 3,124 | 2,976 | 3,110 | +0.58% | 432,000 | 7151億9811万 | -0.22% |
| 06/01 | 3,153 | 3,153 | 3,075 | 3,092 | -1.97% | 573,200 | 7110億5869万 | -0.64% |
| 05/29 | 3,148 | 3,202 | 3,122 | 3,154 | -0.35% | 575,800 | 7253億1666万 | +1.38% |
| 05/28 | 3,201 | 3,201 | 3,119 | 3,165 | -1.12% | 405,700 | 7278億4630万 | +1.67% |
| 05/27 | 3,235 | 3,244 | 3,169 | 3,201 | -1.99% | 433,800 | 7361億2512万 | +2.69% |
| 05/26 | 3,299 | 3,309 | 3,230 | 3,266 | -1% | 410,200 | 7510億7299万 | +4.61% |
| 05/25 | 3,187 | 3,301 | 3,141 | 3,299 | +3.06% | 702,100 | 7586億6191万 | +5.6% |
| 05/22 | 3,279 | 3,290 | 3,201 | 3,201 | -1.48% | 475,800 | 7361億2512万 | +2.5% |
| 05/21 | 3,249 | 3,295 | 3,237 | 3,249 | +0.71% | 659,200 | 7471億6355万 | +4% |
| 05/20 | 3,232 | 3,285 | 3,176 | 3,226 | +0.59% | 782,400 | 7418億7430万 | +3.23% |
| 05/19 | 3,188 | 3,240 | 3,175 | 3,207 | +2.1% | 665,100 | 7375億493万 | +2.43% |
| 05/18 | 3,150 | 3,164 | 3,100 | 3,141 | 0% | 705,600 | 7223億2709万 | +0.06% |
| 05/15 | 3,171 | 3,204 | 3,091 | 3,141 | -1.07% | 713,300 | 7223億2709万 | -0.06% |
| 05/14 | 3,150 | 3,231 | 3,117 | 3,175 | 0% | 871,200 | 7301億4598万 | +0.89% |
| 05/13 | （IR情報）14:30 「Vision 2030」の更新について |
| 05/13 | （IR情報）14:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）14:30 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）14:30 株主還元方針の見直しに関するお知らせ |
| 05/13 | （IR情報）14:30 前期実績との差異に関するお知らせ |
| 05/13 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,061 | 3,220 | 3,027 | 3,175 | +3.89% | 1,560,300 | 7301億4598万 | +0.83% |
| 05/12 | 3,070 | 3,095 | 3,037 | 3,056 | +0.07% | 452,200 | 7027億7987万 | -2.98% |
| 05/11 | 2,968 | 3,062 | 2,968 | 3,054 | +2.21% | 532,000 | 7023億1994万 | -3.32% |
| 05/08 | 3,000 | 3,044 | 2,941 | 2,988 | -3.11% | 743,500 | 6871億4210万 | -5.41% |
| 05/07 | 3,097 | 3,143 | 3,040 | 3,084 | +2.66% | 890,800 | 7092億1896万 | -2.47% |
| 05/01 | 3,015 | 3,033 | 2,971 | 3,004 | -0.66% | 494,200 | 6908億2158万 | -5.12% |
| 04/30 | 3,099 | 3,100 | 2,991 | 3,024 | -3.11% | 827,100 | 6954億2092万 | -4.64% |
| 04/28 | 2,955 | 3,133 | 2,946 | 3,121 | +7.07% | 1,115,800 | 7177億2774万 | -1.73% |
| 04/27 | 2,905 | 2,918 | 2,841 | 2,915 | -0.51% | 1,184,600 | 6703億5449万 | -8.13% |
| 04/24 | 2,949 | 2,961 | 2,909 | 2,930 | -0.95% | 689,100 | 6738億400万 | -7.66% |
| 04/23 | 2,950 | 2,964 | 2,905 | 2,958 | -0.17% | 803,500 | 6802億4309万 | -6.89% |
| 04/22 | 3,062 | 3,062 | 2,962 | 2,963 | -3.42% | 1,199,700 | 6813億9292万 | -6.91% |
| 04/21 | 3,159 | 3,176 | 3,063 | 3,068 | -4.48% | 1,109,700 | 7055億3948万 | -3.67% |
| 04/20 | 3,317 | 3,317 | 3,212 | 3,212 | -2.04% | 425,000 | 7386億5476万 | +0.94% |
| 04/17 | 3,286 | 3,319 | 3,241 | 3,279 | -1.29% | 764,600 | 7540億6257万 | +3.31% |
| 04/16 | 3,335 | 3,371 | 3,322 | 3,322 | +0.51% | 622,500 | 7639億5116万 | +5.06% |
| 04/15 | 3,309 | 3,359 | 3,304 | 3,305 | +1.23% | 659,400 | 7600億4172万 | +4.82% |
| 04/14 | 3,286 | 3,290 | 3,240 | 3,265 | +0.49% | 617,400 | 7508億4303万 | +3.88% |
| 04/13 | 3,246 | 3,279 | 3,194 | 3,249 | -0.4% | 729,600 | 7471億6355万 | +3.84% |
| 04/10 | 3,344 | 3,428 | 3,258 | 3,262 | -3.61% | 1,092,100 | 7501億5313万 | +4.48% |
| 04/09 | 3,410 | 3,419 | 3,339 | 3,384 | -0.44% | 652,800 | 7782億913万 | +8.67% |
| 04/08 | 3,398 | 3,413 | 3,338 | 3,399 | +4.81% | 856,400 | 7816億5864万 | +9.86% |
| 04/07 | 3,260 | 3,301 | 3,238 | 3,243 | -0.28% | 478,900 | 7457億8375万 | +5.26% |
| 04/06 | 3,231 | 3,279 | 3,214 | 3,252 | +1.28% | 438,100 | 7478億5345万 | +5.72% |
| 04/03 | 3,263 | 3,290 | 3,207 | 3,211 | -0.03% | 715,900 | 7384億2480万 | +4.35% |
| 04/02 | 3,343 | 3,384 | 3,205 | 3,212 | -2.01% | 867,500 | 7386億5476万 | +4.46% |
| 04/01 | 3,183 | 3,288 | 3,162 | 3,278 | +7.26% | 1,012,400 | 7538億3260万 | +6.78% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 3,056 | 3,156 | 3,036 | 3,056 | -0.26% | 1,252,800 | 7027億7987万 | -0.29% |
| 03/30 | 3,026 | 3,096 | 3,006 | 3,064 | -3.3% | 745,700 | 2348億7320万 | -0.33% |
| 03/27 | 3,135 | 3,193 | 3,107 | 3,169 | +1.29% | 1,084,500 | 7286億8952万 | +2.88% |
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。
