| 2026 |
| 08/21 | 2,203 | 2,261 | 2,196 | 2,256 | +2.31% | 982,800 | 5732億9246万 | +6.67% |
| 08/20 | 2,179 | 2,235 | 2,160 | 2,205 | +1.19% | 1,019,300 | 5603億3239万 | +4.55% |
| 08/19 | 2,200 | 2,262 | 2,178 | 2,179 | -6.92% | 1,142,400 | 5537億2530万 | +3.61% |
| 08/18 | 2,331 | 2,382 | 2,331 | 2,341 | +1.56% | 877,200 | 5948億9257万 | +11.53% |
| 08/17 | 2,309 | 2,344 | 2,282 | 2,305 | -0.13% | 772,400 | 5857億4429万 | +10.39% |
| 08/14 | 2,278 | 2,350 | 2,268 | 2,308 | +1.32% | 924,300 | 5865億665万 | +11.01% |
| 08/13 | 2,189 | 2,280 | 2,188 | 2,278 | +5.95% | 1,058,000 | 5788億8308万 | +10.05% |
| 08/12 | 2,100 | 2,161 | 2,078 | 2,150 | +4.37% | 677,700 | 5463億5585万 | +4.27% |
| 08/10 | （IR情報）15:00 2027年3月期第1四半期末の自己資本比率について |
| 08/10 | 2,111 | 2,113 | 2,060 | 2,060 | -2.88% | 519,400 | 5234億8514万 | +0.05% |
| 08/07 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 08/07 | 2,189 | 2,198 | 2,116 | 2,121 | -3.33% | 606,400 | 5389億8639万 | +2.96% |
| 08/06 | 2,168 | 2,254 | 2,153 | 2,194 | +1.25% | 916,500 | 5575億3708万 | +6.66% |
| 08/05 | 2,082 | 2,167 | 2,081 | 2,167 | +4.94% | 866,100 | 5506億7587万 | +5.76% |
| 08/04 | 2,057 | 2,096 | 2,039 | 2,065 | +2.89% | 1,146,700 | 5247億5573万 | +1.18% |
| 08/03 | 1,967 | 2,091 | 1,948 | 2,007 | -0.5% | 1,132,800 | 5100億1683万 | -1.47% |
| 07/31 | （IR情報）15:50 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）10:00 取締役に対する株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
| 07/31 | 1,938 | 2,064 | 1,911 | 2,017 | +7.23% | 1,532,000 | 5125億5802万 | -0.88% |
| 07/30 | 1,850 | 1,907 | 1,834 | 1,881 | -1.78% | 1,267,000 | 4779億9783万 | -7.39% |
| 07/29 | 2,000 | 2,009 | 1,867 | 1,915 | -5.94% | 1,511,300 | 4866億3788万 | -5.71% |
| 07/28 | 2,075 | 2,104 | 2,026 | 2,036 | -4.1% | 1,052,900 | 5173億8628万 | +0.2% |
| 07/27 | 2,090 | 2,123 | 2,061 | 2,123 | +2.07% | 633,400 | 5394億9463万 | +4.79% |
| 07/24 | 2,047 | 2,091 | 2,037 | 2,080 | -0.48% | 701,000 | 5285億6752万 | +3.12% |
| 07/23 | 2,043 | 2,107 | 2,042 | 2,090 | +1.55% | 658,900 | 5311億871万 | +3.93% |
| 07/22 | 2,041 | 2,082 | 2,021 | 2,058 | +1.68% | 680,400 | 5229億7690万 | +2.69% |
| 07/21 | 1,963 | 2,040 | 1,936 | 2,024 | +5.2% | 1,143,000 | 5143億3685万 | +1.15% |
| 07/17 | 2,085 | 2,098 | 1,910 | 1,924 | -8.21% | 1,233,600 | 4889億2495万 | -3.8% |
| 07/16 | 2,073 | 2,117 | 2,071 | 2,096 | -0.66% | 761,800 | 5326億3342万 | +4.75% |
| 07/15 | 2,091 | 2,128 | 2,074 | 2,110 | +2.53% | 689,300 | 5361億9109万 | +5.82% |
| 07/14 | 2,075 | 2,082 | 2,018 | 2,058 | -0.1% | 459,600 | 5229億7690万 | +3.47% |
| 07/13 | 2,090 | 2,126 | 2,054 | 2,060 | -0.19% | 532,200 | 5234億8514万 | +3.67% |
| 07/10 | 2,114 | 2,147 | 2,057 | 2,064 | -0.96% | 579,000 | 5245億161万 | +4.19% |
| 07/09 | 2,071 | 2,084 | 2,042 | 2,084 | -0.14% | 429,800 | 5295億8399万 | +5.47% |
| 07/08 | 2,082 | 2,106 | 2,072 | 2,087 | +0.29% | 725,100 | 5303億4635万 | +6.05% |
| 07/07 | 2,109 | 2,156 | 2,071 | 2,081 | +0.14% | 763,700 | 5288億2163万 | +6.17% |
| 07/06 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 07/06 | 2,090 | 2,123 | 2,066 | 2,078 | -0.14% | 721,900 | 5280億5928万 | +6.51% |
| 07/03 | 2,053 | 2,082 | 2,027 | 2,081 | +2.01% | 557,400 | 5288億2163万 | +7.1% |
| 07/02 | 2,021 | 2,067 | 2,003 | 2,040 | +2.56% | 775,800 | 5184億276万 | +5.37% |
| 07/01 | 1,994 | 2,026 | 1,978 | 1,989 | +0.51% | 640,700 | 5054億4269万 | +3% |
| 06/30 | 1,969 | 2,001 | 1,954 | 1,979 | +0.46% | 622,200 | 5029億150万 | +2.59% |
| 06/29 | 1,970 | 2,002 | 1,943 | 1,970 | +0.51% | 726,600 | 5006億1443万 | +2.18% |
| 06/26 | 1,929 | 1,960 | 1,914 | 1,960 | +2.4% | 825,700 | 4980億7324万 | +1.61% |
| 06/25 | 1,895 | 1,928 | 1,868 | 1,914 | +1.59% | 721,500 | 4863億8376万 | -0.78% |
| 06/24 | （IR情報）16:00 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ |
| 06/24 | 1,912 | 1,944 | 1,860 | 1,884 | -1.93% | 743,600 | 4787億6019万 | -2.53% |
| 06/23 | 1,918 | 1,937 | 1,904 | 1,921 | +0.73% | 656,500 | 4881億6259万 | -0.72% |
| 06/22 | 1,861 | 1,929 | 1,861 | 1,907 | +0.9% | 451,100 | 4846億493万 | -1.55% |
| 06/19 | 1,908 | 1,921 | 1,848 | 1,890 | -1.66% | 1,054,400 | 4802億8491万 | -2.53% |
| 06/18 | 1,937 | 1,954 | 1,909 | 1,922 | +0.47% | 690,700 | 4884億1671万 | -0.98% |
| 06/17 | 1,995 | 2,020 | 1,913 | 1,913 | -3.38% | 846,800 | 4861億2964万 | -1.44% |
| 06/16 | 1,993 | 2,024 | 1,936 | 1,980 | -1.69% | 1,093,100 | 5031億5562万 | +1.8% |
| 06/15 | 2,022 | 2,044 | 1,978 | 2,014 | +3.55% | 892,400 | 5117億9566万 | +3.92% |
| 06/12 | 1,966 | 1,986 | 1,934 | 1,945 | +0.99% | 914,400 | 4942億6145万 | +0.78% |
| 06/11 | 1,900 | 1,948 | 1,890 | 1,926 | -2.73% | 814,600 | 4894億3319万 | +0.05% |
| 06/10 | 2,016 | 2,095 | 1,976 | 1,980 | -0.95% | 1,131,800 | 5031億5562万 | +3.02% |
| 06/09 | （IR情報）15:00 自己株式の取得状況および取得終了に関するお知らせ |
| 06/09 | 1,950 | 2,004 | 1,936 | 1,999 | +3.74% | 1,133,600 | 5079億8388万 | +4.39% |
| 06/08 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年9月30日) |
| 06/08 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 06/08 | 1,884 | 1,933 | 1,865 | 1,927 | +0.16% | 977,000 | 4896億8731万 | +1.1% |
| 06/05 | 1,934 | 1,953 | 1,908 | 1,924 | +1.26% | 677,000 | 4889億2495万 | +1.16% |
| 06/04 | 1,840 | 1,931 | 1,813 | 1,900 | +1.93% | 799,500 | 4828億2610万 | +0.37% |
| 06/03 | 1,879 | 1,891 | 1,839 | 1,864 | +0.16% | 621,700 | 4736億7781万 | -1.06% |
| 06/02 | 1,850 | 1,876 | 1,788 | 1,861 | -1.12% | 732,300 | 4729億1545万 | -0.85% |
| 06/01 | 1,906 | 1,919 | 1,867 | 1,882 | -1.26% | 780,000 | 4782億5195万 | +0.59% |
| 05/29 | 1,920 | 1,956 | 1,906 | 1,906 | -0.37% | 887,200 | 4843億5081万 | +2.09% |
| 05/28 | 1,927 | 1,929 | 1,863 | 1,913 | -1.9% | 789,800 | 4861億2964万 | +2.57% |
| 05/27 | 1,958 | 1,967 | 1,913 | 1,950 | -0.41% | 565,900 | 4955億3205万 | +4.61% |
| 05/26 | 1,966 | 1,977 | 1,916 | 1,958 | -0.81% | 488,600 | 4975億6500万 | +5.21% |
| 05/25 | 1,960 | 1,992 | 1,930 | 1,974 | +0.1% | 673,400 | 5016億3090万 | +6.24% |
| 05/22 | 2,031 | 2,034 | 1,965 | 1,972 | -1.55% | 883,200 | 5011億2266万 | +6.36% |
| 05/21 | 1,995 | 2,047 | 1,985 | 2,003 | +2.46% | 1,339,000 | 5090億35万 | +8.45% |
| 05/20 | 1,979 | 1,997 | 1,924 | 1,955 | -0.51% | 717,000 | 4968億264万 | +6.31% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,265,468株（0.49%）-0.01%義務消失 |
| 05/19 | 1,950 | 2,008 | 1,936 | 1,965 | +1.29% | 1,079,800 | 4993億4383万 | +7.26% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,279,768株（0.5%）再IN |
| 05/18 | 1,953 | 1,987 | 1,934 | 1,940 | -0.67% | 852,900 | 4929億9086万 | +6.48% |
| 05/15 | 1,950 | 2,010 | 1,917 | 1,953 | +1.03% | 1,171,800 | 4962億9440万 | +7.9% |
| 05/14 | 2,000 | 2,013 | 1,933 | 1,933 | -3.06% | 1,382,200 | 4912億1202万 | +7.63% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,236,368株（0.48%）-0.02%義務消失 |
| 05/13 | （5%ルール）ありあけキャピタル（5.94%） |
| 05/13 | 1,843 | 1,997 | 1,828 | 1,994 | +9.98% | 2,942,300 | 5067億1328万 | +11.9% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,281,368株（0.5%）再IN |
| 05/12 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:40 自己株式取得に係る事項の決定に関するお知らせ |
| 05/12 | （IR情報）15:40 中期経営計画における財務目標の見直しに関するお知らせ |
| 05/12 | 1,831 | 1,837 | 1,778 | 1,813 | 0% | 873,100 | 4607億1774万 | +2.66% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,246,128株（0.49%）-0.02%義務消失 |
| 05/11 | 1,813 | 1,839 | 1,781 | 1,813 | +0.22% | 795,200 | 4607億1774万 | +3.07% |
| 05/08 | 1,830 | 1,850 | 1,765 | 1,809 | -2.95% | 886,800 | 4597億127万 | +3.61% |
| 05/07 | 1,851 | 1,888 | 1,825 | 1,864 | +2.93% | 1,065,800 | 4736億7781万 | +7.44% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,316,268株（0.51%）再IN |
| 05/01 | 1,811 | 1,819 | 1,757 | 1,811 | +2.03% | 782,100 | 4602億950万 | +5.11% |
| 04/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 04/30 | 1,763 | 1,797 | 1,750 | 1,775 | -1.99% | 804,400 | 4510億6122万 | +3.68% |
| 04/28 | 1,709 | 1,811 | 1,698 | 1,811 | +6.91% | 984,300 | 4602億950万 | +6.28% |
| 04/27 | 1,670 | 1,695 | 1,640 | 1,694 | +0.12% | 686,500 | 4304億7758万 | +0.18% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,249,427株（0.49%）-0.02%義務消失 |
| 04/24 | 1,697 | 1,707 | 1,670 | 1,692 | -0.06% | 594,400 | 4299億6934万 | +0.71% |
| 04/23 | 1,694 | 1,714 | 1,669 | 1,693 | -1.23% | 1,051,800 | 4302億2346万 | +1.2% |
| 04/22 | 1,770 | 1,778 | 1,690 | 1,714 | -3.49% | 912,200 | 4355億5996万 | +2.76% |
| 04/21 | 1,854 | 1,860 | 1,776 | 1,776 | -4.05% | 1,133,400 | 4513億1534万 | +6.99% |
| 04/20 | 1,901 | 1,905 | 1,847 | 1,851 | -1.91% | 816,700 | 4703億7426万 | +12.25% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,296,227株（0.51%）再IN |
| 04/17 | 1,890 | 1,901 | 1,868 | 1,887 | +0.43% | 849,300 | 4795億2255万 | +15.34% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,268,707株（0.49%）-0.02%義務消失 |
| 04/16 | 1,885 | 1,904 | 1,874 | 1,879 | +0.32% | 926,200 | 4774億8960万 | +15.92% |
| 04/15 | 1,902 | 1,925 | 1,868 | 1,873 | +0.05% | 1,121,100 | 4759億6488万 | +16.48% |
| 04/14 | 1,836 | 1,877 | 1,804 | 1,872 | +3.25% | 1,579,500 | 4757億1076万 | +17.29% |
| 04/13 | 1,803 | 1,842 | 1,792 | 1,813 | +0.44% | 1,056,500 | 4607億1774万 | +14.75% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,311,207株（0.51%）新規 |
| 04/10 | 1,808 | 1,844 | 1,792 | 1,805 | +1.75% | 1,726,400 | 4586億8479万 | +14.97% |
| 04/09 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 04/09 | 1,740 | 1,786 | 1,719 | 1,774 | +3.38% | 1,738,900 | 4508億710万 | +13.57% |
| 04/08 | 1,701 | 1,716 | 1,678 | 1,716 | +5.41% | 1,522,700 | 4360億6820万 | +10.71% |
| 04/07 | 1,620 | 1,647 | 1,614 | 1,628 | +1.18% | 482,700 | 4137億573万 | +5.37% |
| 04/06 | 1,599 | 1,624 | 1,590 | 1,609 | +0.81% | 415,200 | 4088億7747万 | +4.14% |
| 04/03 | 1,602 | 1,610 | 1,574 | 1,596 | +1.01% | 494,800 | 4055億7392万 | +3.03% |
| 04/02 | 1,660 | 1,676 | 1,576 | 1,580 | -3.07% | 857,600 | 4015億802万 | +2.13% |
| 04/01 | 1,594 | 1,631 | 1,570 | 1,630 | +8.38% | 1,221,800 | 4142億1397万 | +5.57% |
| 04/01 | （空売り報告）Citigroup Global Markets Limited 1,189,700株（0.46%）-0.05%義務消失 |
| 03/31 | 1,482 | 1,546 | 1,479 | 1,504 | -1.18% | 1,062,000 | 3821億9497万 | -2.4% |
| 03/30 | 1,450 | 1,538 | 1,447 | 1,522 | -3.24% | 825,000 | 3867億6911万 | -1.36% |
| 03/27 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 03/27 | 1,530 | 1,587 | 1,528 | 1,573 | +1.94% | 967,700 | 3997億2918万 | +1.81% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 1,297,100株（0.51%）新規 |
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。
