| 2026 |
| 03/09 | 5,531 | 5,638 | 5,409 | 5,574 | -7.58% | 865,400 | 6811億9137万 | -6.32% |
| 03/06 | 5,807 | 6,043 | 5,755 | 6,031 | +0.4% | 428,200 | 7370億4075万 | +1.58% |
| 03/05 | 5,852 | 6,196 | 5,839 | 6,007 | +6.28% | 934,300 | 7341億774万 | +1.71% |
| 03/04 | 5,815 | 5,961 | 5,530 | 5,652 | -7.57% | 917,500 | 6907億2365万 | -3.81% |
| 03/03 | （自社株買い）取締役会(2025年12月25日)での決議状況(取得期間2026年1月6日～2026年4月17日) |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 6,085 | 6,309 | 6,043 | 6,115 | +0.51% | 671,300 | 7473億628万 | +4.4% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 885,614株（0.72%）+0.03% |
| 03/02 | 5,969 | 6,139 | 5,952 | 6,084 | -2.67% | 571,300 | 7435億1781万 | +4.41% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 855,114株（0.69%）-0.01% |
| 02/27 | 6,051 | 6,255 | 6,022 | 6,251 | +2.93% | 556,800 | 7639億2667万 | +7.89% |
| 02/26 | 6,016 | 6,092 | 5,972 | 6,073 | +3.71% | 465,000 | 7421億7352万 | +5.62% |
| 02/25 | 5,892 | 5,936 | 5,760 | 5,856 | -1.58% | 499,500 | 7156億5422万 | +2.43% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 867,151株（0.7%）+0.08% |
| 02/24 | 6,184 | 6,199 | 5,866 | 5,950 | -4.51% | 627,000 | 7271億4184万 | +4.51% |
| 02/20 | 6,193 | 6,254 | 6,154 | 6,231 | -0.62% | 511,100 | 7614億8249万 | +9.89% |
| 02/20 | （空売り報告）UBS AG 660,573株（0.54%）再IN |
| 02/19 | 6,100 | 6,270 | 6,085 | 6,270 | +3.26% | 447,400 | 7662億4863万 | +11.37% |
| 02/18 | 6,013 | 6,100 | 5,987 | 6,072 | +2.45% | 366,600 | 7420億5131万 | +8.72% |
| 02/17 | 6,007 | 6,133 | 5,913 | 5,927 | -1.77% | 419,000 | 7243億3104万 | +6.87% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 768,395株（0.62%）+0.04% |
| 02/16 | 6,203 | 6,235 | 5,965 | 6,034 | -2.72% | 748,600 | 7374億738万 | +9.55% |
| 02/13 | 6,399 | 6,426 | 6,195 | 6,203 | -4.05% | 620,700 | 7580億6065万 | +13.55% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 718,195株（0.58%）-0.09% |
| 02/12 | 6,175 | 6,477 | 6,158 | 6,465 | +3.21% | 581,000 | 7900億7933万 | +19.48% |
| 02/12 | （空売り報告）UBS AG 566,773株（0.46%）-0.04%義務消失 |
| 02/10 | 6,215 | 6,316 | 6,187 | 6,264 | +1.56% | 413,200 | 7655億1538万 | +17.11% |
| 02/10 | （空売り報告）UBS AG 611,473株（0.5%）再IN |
| 02/09 | 6,184 | 6,185 | 5,994 | 6,168 | +4.61% | 421,400 | 7537億8334万 | +16.6% |
| 02/06 | （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 |
| 02/06 | 5,800 | 5,896 | 5,752 | 5,896 | +0.67% | 453,300 | 7205億4257万 | +12.8% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 824,171株（0.67%）+0.08% |
| 02/05 | 5,761 | 5,883 | 5,715 | 5,857 | +2.75% | 408,200 | 7157億7643万 | +13.18% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 726,671株（0.59%）-0.06% |
| 02/04 | 5,605 | 5,702 | 5,547 | 5,700 | +2.91% | 421,500 | 6965億8966万 | +11.22% |
| 02/03 | （自社株買い）取締役会(2025年12月25日)での決議状況(取得期間2026年1月6日～2026年4月17日) |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 5,323 | 5,539 | 5,262 | 5,539 | +6.03% | 620,300 | 6769億1406万 | +9.04% |
| 02/03 | （空売り報告）UBS AG 570,373株（0.46%）-0.04%義務消失 |
| 02/02 | 5,361 | 5,477 | 5,216 | 5,224 | -1.43% | 673,500 | 6384億1832万 | +3.63% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 801,685株（0.65%）+0.06% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 5,368 | 5,422 | 5,271 | 5,300 | +0.61% | 691,500 | 6477億618万 | +5.64% |
| 01/30 | （空売り報告）UBS AG 616,373株（0.5%）再IN |
| 01/29 | 5,235 | 5,286 | 5,152 | 5,268 | +0.44% | 490,800 | 6437億9550万 | +5.59% |
| 01/29 | （空売り報告）UBS AG 590,673株（0.48%）-0.03%義務消失 |
| 01/28 | 5,218 | 5,293 | 5,214 | 5,245 | -0.11% | 273,500 | 6409億8470万 | +5.72% |
| 01/27 | 5,150 | 5,263 | 5,113 | 5,251 | +1.19% | 289,500 | 6417億1795万 | +6.51% |
| 01/26 | 5,182 | 5,269 | 5,172 | 5,189 | -3.12% | 340,100 | 6341億4101万 | +5.92% |
| 01/23 | 5,261 | 5,404 | 5,261 | 5,356 | +1.92% | 347,800 | 6545億4987万 | +9.93% |
| 01/23 | （空売り報告）UBS AG 635,444株（0.51%）再IN |
| 01/22 | 5,258 | 5,305 | 5,218 | 5,255 | +1.88% | 423,100 | 6422億679万 | +8.53% |
| 01/21 | 5,082 | 5,194 | 5,065 | 5,158 | -1.49% | 420,200 | 6303億5254万 | +7.26% |
| 01/21 | （空売り報告）UBS AG 541,148株（0.44%）-0.06%義務消失 |
| 01/20 | 5,245 | 5,267 | 5,184 | 5,236 | -0.46% | 273,000 | 6398億8482万 | +9.63% |
| 01/20 | （空売り報告）UBS AG 619,801株（0.5%）再IN |
| 01/19 | 5,325 | 5,367 | 5,245 | 5,260 | -2.3% | 316,000 | 6428億1783万 | +10.9% |
| 01/16 | 5,250 | 5,396 | 5,235 | 5,384 | +3.1% | 453,400 | 6579億7171万 | +14.26% |
| 01/15 | 5,170 | 5,259 | 5,150 | 5,222 | +1.14% | 333,100 | 6381億7390万 | +11.7% |
| 01/14 | （自社株買い）取締役会(2025年12月25日)での決議状況(取得期間2026年1月6日～2026年4月17日) |
| 01/14 | 5,130 | 5,163 | 5,017 | 5,163 | +1.55% | 403,600 | 6309億6359万 | +11.15% |
| 01/13 | 5,128 | 5,156 | 5,079 | 5,084 | +2.31% | 446,100 | 6213億910万 | +10.09% |
| 01/09 | 4,911 | 4,979 | 4,911 | 4,969 | +1.22% | 292,200 | 6072億5509万 | +8.28% |
| 01/08 | 4,920 | 4,957 | 4,900 | 4,909 | -0.3% | 312,600 | 5999億2257万 | +7.49% |
| 01/07 | 4,892 | 4,950 | 4,886 | 4,924 | +0.29% | 416,100 | 6017億5570万 | +8.2% |
| 01/06 | 4,811 | 4,930 | 4,811 | 4,910 | +2.83% | 399,100 | 6000億4478万 | +8.36% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 727,301株（0.59%）-0.1% |
| 01/05 | 4,660 | 4,801 | 4,640 | 4,775 | +4.03% | 455,600 | 5895億1535万 | +5.85% |
| 2025 |
| 12/30 | 4,585 | 4,679 | 4,575 | 4,590 | -0.37% | 261,200 | 5666億7549万 | +2.11% |
| 12/29 | 4,600 | 4,645 | 4,575 | 4,607 | -0.17% | 302,800 | 5687億7429万 | +2.77% |
| 12/26 | 4,628 | 4,694 | 4,581 | 4,615 | +0.83% | 352,100 | 5697億6196万 | +3.15% |
| 12/25 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 12/25 | 4,593 | 4,593 | 4,533 | 4,577 | +0.31% | 171,900 | 5650億7053万 | +2.55% |
| 12/24 | 4,617 | 4,640 | 4,542 | 4,563 | -1.17% | 210,700 | 5633億4211万 | +2.63% |
| 12/23 | 4,600 | 4,679 | 4,577 | 4,617 | +0.37% | 291,100 | 5700億888万 | +4.27% |
| 12/22 | 4,637 | 4,641 | 4,587 | 4,600 | +0.72% | 260,800 | 5679億1008万 | +4.26% |
| 12/19 | 4,500 | 4,613 | 4,497 | 4,567 | +2.06% | 737,500 | 5638億3594万 | +3.89% |
| 12/18 | 4,466 | 4,517 | 4,424 | 4,475 | +0.34% | 304,000 | 5524億7774万 | +2.15% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 858,987株（0.69%）-0.03% |
| 12/17 | 4,519 | 4,521 | 4,411 | 4,460 | -1.61% | 331,800 | 5506億2586万 | +2.08% |
| 12/16 | 4,588 | 4,603 | 4,523 | 4,533 | -1.2% | 460,800 | 5596億3835万 | +4.09% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 898,530株（0.72%）+0.06% |
| 12/15 | 4,425 | 4,588 | 4,415 | 4,588 | +3.26% | 441,200 | 5664億2857万 | +5.71% |
| 12/12 | 4,407 | 4,482 | 4,381 | 4,443 | +2.44% | 408,600 | 5485億2706万 | +2.82% |
| 12/12 | （空売り報告）UBS AG 615,640株（0.49%）-0.1%義務消失 |
| 12/11 | 4,452 | 4,465 | 4,337 | 4,337 | -1.5% | 206,600 | 5354億4044万 | +0.65% |
| 12/10 | 4,500 | 4,500 | 4,381 | 4,403 | -1.65% | 363,100 | 5435億8871万 | +2.51% |
| 12/09 | 4,468 | 4,510 | 4,454 | 4,477 | +0.2% | 152,700 | 5527億2466万 | +4.82% |
| 12/08 | 4,490 | 4,503 | 4,400 | 4,468 | +0.11% | 240,500 | 5516億1353万 | +5.3% |
| 12/05 | 4,441 | 4,486 | 4,378 | 4,463 | -0.51% | 331,700 | 5509億9624万 | +5.93% |
| 12/05 | （空売り報告）UBS AG 739,940株（0.59%）-0.01% |
| 12/04 | 4,375 | 4,486 | 4,367 | 4,486 | +2.89% | 418,800 | 5538億3579万 | +7.35% |
| 12/03 | 4,421 | 4,475 | 4,330 | 4,360 | -1.71% | 295,000 | 5382億7999万 | +5.19% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 817,822株（0.66%）-0.04% |
| 12/02 | 4,502 | 4,548 | 4,387 | 4,436 | -1.27% | 404,800 | 5476億6285万 | +7.67% |
| 12/01 | 4,500 | 4,557 | 4,479 | 4,493 | +1.17% | 329,900 | 5547億 | +9.96% |
| 11/28 | 4,439 | 4,470 | 4,377 | 4,441 | +0.73% | 241,800 | 5482億8014万 | +9.63% |
| 11/27 | 4,406 | 4,444 | 4,372 | 4,409 | +1.01% | 302,300 | 5443億2947万 | +9.81% |
| 11/26 | 4,348 | 4,374 | 4,321 | 4,365 | +1.89% | 469,600 | 5388億9728万 | +9.62% |
| 11/25 | 4,434 | 4,473 | 4,230 | 4,284 | -2.64% | 490,800 | 5288億9713万 | +8.37% |
| 11/21 | 4,292 | 4,420 | 4,290 | 4,400 | +1.36% | 478,900 | 5432億1834万 | +12.19% |
| 11/20 | 4,240 | 4,404 | 4,225 | 4,341 | +4.86% | 459,000 | 5359億3427万 | +11.57% |
| 11/20 | （空売り報告）UBS AG 742,014株（0.6%）+0.1% |
| 11/19 | 4,164 | 4,228 | 4,058 | 4,140 | +0.83% | 505,400 | 5111億1907万 | +7.23% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 866,446株（0.7%）+0.07% |
| 11/18 | 4,205 | 4,219 | 4,104 | 4,106 | -2.54% | 411,200 | 5069億2147万 | +6.98% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 778,246株（0.63%）+0.1% |
| 11/17 | 4,181 | 4,278 | 4,164 | 4,213 | +0.05% | 311,500 | 5201億3156万 | +10.23% |
| 11/17 | （空売り報告）UBS AG 618,740株（0.5%）再IN |
| 11/14 | 4,160 | 4,244 | 4,151 | 4,211 | +0.21% | 289,900 | 5198億8464万 | +10.7% |
| 11/13 | 4,200 | 4,210 | 4,150 | 4,202 | +0.84% | 202,400 | 5187億7351万 | +11.02% |
| 11/12 | 4,130 | 4,190 | 4,098 | 4,167 | +1.31% | 368,800 | 5144億5246万 | +10.68% |
| 11/11 | 4,209 | 4,230 | 4,111 | 4,113 | -1.03% | 532,200 | 5077億8569万 | +9.8% |
| 11/10 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 11/10 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 11/10 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 4,170 | 4,180 | 4,109 | 4,156 | +0.97% | 506,400 | 5130億9441万 | +11.42% |
| 11/07 | 4,098 | 4,116 | 4,019 | 4,116 | -0.39% | 579,800 | 5081億5606万 | +10.85% |
| 11/06 | 4,050 | 4,159 | 4,031 | 4,132 | +3.4% | 743,100 | 5101億3140万 | +11.8% |
| 11/05 | 3,845 | 3,996 | 3,751 | 3,996 | +4.88% | 1,122,700 | 4933億4102万 | +8.41% |
| 11/04 | （IR情報）16:15 「業績予想の修正」ならびに「中間および期末配当予想の修正」に関するお知らせ |
| 11/04 | 3,758 | 3,823 | 3,708 | 3,810 | +0.82% | 420,900 | 4703億7770万 | +3.65% |
| 10/31 | （IR情報）15:00 職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の払込完了及び一部失権に関するお知らせ |
| 10/31 | 3,721 | 3,779 | 3,694 | 3,779 | +1.78% | 517,600 | 4665億5048万 | +2.72% |
| 10/30 | 3,628 | 3,715 | 3,610 | 3,713 | +2.88% | 975,800 | 4584億220万 | +0.98% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 660,026株（0.53%）再IN |
| 10/29 | 3,642 | 3,666 | 3,588 | 3,609 | -0.91% | 272,200 | 4455億6249万 | -1.85% |
| 10/28 | 3,700 | 3,714 | 3,642 | 3,642 | -2.07% | 312,300 | 4496億3663万 | -1.14% |
| 10/27 | 3,642 | 3,726 | 3,626 | 3,719 | +3.65% | 392,800 | 4591億4295万 | +0.87% |
| 10/24 | 3,620 | 3,630 | 3,588 | 3,588 | -0.75% | 196,400 | 4429億6986万 | -2.71% |
| 10/23 | 3,555 | 3,619 | 3,548 | 3,615 | +1.66% | 386,200 | 4463億325万 | -2.14% |
| 10/22 | 3,585 | 3,614 | 3,556 | 3,556 | -0.84% | 412,200 | 4390億1918万 | -3.92% |
| 10/21 | 3,625 | 3,647 | 3,574 | 3,586 | -1.29% | 334,000 | 4427億2294万 | -3.45% |
| 10/20 | 3,578 | 3,637 | 3,524 | 3,633 | +3.27% | 355,700 | 4485億2550万 | -2.42% |
| 10/17 | 3,523 | 3,539 | 3,478 | 3,518 | -2.47% | 421,900 | 4343億2775万 | -5.68% |
| 10/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 609,216株（0.49%）-0.01%義務消失 |
| 10/16 | 3,630 | 3,656 | 3,584 | 3,607 | 0% | 262,900 | 4453億1558万 | -3.5% |
| 10/15 | 3,614 | 3,620 | 3,574 | 3,607 | +1.21% | 313,300 | 4453億1558万 | -3.66% |
| 10/14 | 3,602 | 3,632 | 3,524 | 3,564 | -3.34% | 562,700 | 4400億685万 | -4.93% |
| 10/10 | 3,700 | 3,723 | 3,669 | 3,687 | -2.07% | 455,000 | 4551億9227万 | -1.81% |
| 10/09 | 3,739 | 3,765 | 3,710 | 3,765 | +0.67% | 279,100 | 4648億2205万 | +0.35% |
| 10/08 | 3,693 | 3,792 | 3,681 | 3,740 | +1.19% | 280,100 | 4617億3559万 | -0.37% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 619,085株（0.5%）再IN |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 617,119株（0.49%）-0.02%義務消失 |
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。
