| 2026 |
| 04/28 | 2,261 | 2,433 | 2,261 | 2,433 | +7.8% | 409,600 | 2786億2716万 | +6.15% |
| 04/27 | 2,232 | 2,259 | 2,190 | 2,257 | -0.79% | 249,400 | 2584億7164万 | -0.97% |
| 04/24 | 2,302 | 2,314 | 2,259 | 2,275 | -1.17% | 230,400 | 2605億3300万 | +0.22% |
| 04/23 | 2,278 | 2,304 | 2,231 | 2,302 | +0.17% | 444,800 | 2636億2504万 | +1.68% |
| 04/23 | （空売り報告）Citigroup Global Markets Limited 643,388株（0.56%）-0.06% |
| 04/22 | 2,360 | 2,384 | 2,297 | 2,298 | -2.21% | 504,800 | 2631億6696万 | +1.68% |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 712,588株（0.62%）-0.11% |
| 04/21 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 04/21 | 2,371 | 2,376 | 2,278 | 2,350 | -0.34% | 547,000 | 2691億2200万 | +4.31% |
| 04/20 | 2,444 | 2,457 | 2,356 | 2,358 | -3.56% | 314,200 | 2700億3816万 | +5.13% |
| 04/20 | （空売り報告）Citigroup Global Markets Limited 840,088株（0.73%）+0.05% |
| 04/17 | 2,465 | 2,476 | 2,390 | 2,445 | -0.97% | 311,800 | 2800億140万 | +9.44% |
| 04/17 | （空売り報告）Citigroup Global Markets Limited 779,188株（0.68%）再IN |
| 04/16 | 2,471 | 2,502 | 2,456 | 2,469 | +0.16% | 324,700 | 2827億4988万 | +11.22% |
| 04/15 | 2,462 | 2,508 | 2,442 | 2,465 | +1.78% | 422,900 | 2822億9180万 | +11.59% |
| 04/14 | 2,405 | 2,446 | 2,369 | 2,422 | +0.92% | 469,100 | 2773億6744万 | +10.14% |
| 04/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 04/13 | 2,322 | 2,417 | 2,322 | 2,400 | +3.36% | 684,700 | 2748億4800万 | +9.79% |
| 04/10 | 2,340 | 2,376 | 2,319 | 2,322 | +0.3% | 415,100 | 2659億1544万 | +6.61% |
| 04/09 | 2,345 | 2,366 | 2,301 | 2,315 | -0.52% | 447,600 | 2651億1380万 | +6.39% |
| 04/08 | 2,363 | 2,367 | 2,315 | 2,327 | +2.65% | 431,300 | 2664億8804万 | +7.33% |
| 04/07 | 2,245 | 2,290 | 2,236 | 2,267 | +1.52% | 262,300 | 2596億1684万 | +4.66% |
| 04/06 | 2,230 | 2,251 | 2,217 | 2,233 | +1.27% | 244,100 | 2557億2316万 | +3.05% |
| 04/03 | 2,248 | 2,267 | 2,202 | 2,205 | +0.09% | 191,400 | 2525億1660万 | +1.33% |
| 04/02 | 2,289 | 2,320 | 2,203 | 2,203 | -2.09% | 536,300 | 2522億8756万 | +0.96% |
| 04/01 | （IR情報）15:00 新中期経営計画の策定について |
| 04/01 | 2,232 | 2,250 | 2,168 | 2,250 | +7.71% | 834,300 | 2576億7000万 | +2.88% |
| 04/01 | 株式分割 1→4 |
| 03/31 | （IR情報）14:00 自己資本比率の算定方法の変更について |
| 03/31 | 2,089 | 2,182 | 2,088 | 2,089 | -2.34% | 695,300 | 2392億3228万 | -4.61% |
| 03/30 | 2,079 | 2,169 | 2,036 | 2,139 | -1.88% | 557,800 | 612億3957万 | -2.82% |
| 03/27 | 2,120 | 2,193 | 2,115 | 2,180 | +2.47% | 904,400 | 2496億5360万 | -1.49% |
| 03/26 | 2,198 | 2,198 | 2,100 | 2,128 | -2.41% | 373,200 | 2436億4130万 | -4.17% |
| 03/25 | 2,160 | 2,198 | 2,148 | 2,180 | +4.06% | 310,000 | 2496億5360万 | -2.15% |
| 03/24 | 2,105 | 2,135 | 2,088 | 2,095 | +2.82% | 380,000 | 2399億1940万 | -6.31% |
| 03/23 | 2,023 | 2,055 | 2,005 | 2,038 | -3.89% | 421,200 | 2333億3450万 | -9.36% |
| 03/19 | 2,140 | 2,170 | 2,115 | 2,120 | -3.64% | 550,400 | 2427億8240万 | -6.61% |
| 03/18 | 2,153 | 2,213 | 2,145 | 2,200 | +4.02% | 472,800 | 2519億4400万 | -3.59% |
| 03/17 | 2,125 | 2,165 | 2,108 | 2,115 | +0.59% | 176,000 | 2422億980万 | -7.68% |
| 03/16 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/16 | 2,118 | 2,143 | 2,088 | 2,103 | -1.41% | 236,400 | 2407億7830万 | -8.63% |
| 03/13 | 2,083 | 2,150 | 2,073 | 2,133 | +1.55% | 379,200 | 2442億1390万 | -7.72% |
| 03/12 | 2,170 | 2,180 | 2,090 | 2,100 | -4.87% | 625,600 | 2404億9200万 | -9.37% |
| 03/11 | 2,238 | 2,283 | 2,208 | 2,208 | -0.23% | 374,400 | 2528億290万 | -4.89% |
| 03/10 | 2,138 | 2,250 | 2,135 | 2,213 | +6.24% | 481,600 | 2533億7550万 | -4.43% |
| 03/09 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 03/09 | 2,100 | 2,100 | 1,993 | 2,083 | -5.88% | 1,132,800 | 2384億8790万 | -9.85% |
| 03/06 | 2,203 | 2,233 | 2,150 | 2,213 | -2.85% | 738,800 | 2533億7550万 | -4.26% |
| 03/05 | 2,213 | 2,283 | 2,213 | 2,278 | +8.84% | 666,800 | 2608億1930万 | -1.24% |
| 03/04 | 2,218 | 2,230 | 2,050 | 2,093 | -8.62% | 882,400 | 2396億3310万 | -8.9% |
| 03/03 | 2,300 | 2,350 | 2,280 | 2,290 | -0.54% | 551,600 | 2622億5080万 | -0.26% |
| 03/02 | 2,315 | 2,338 | 2,273 | 2,303 | -5.73% | 851,200 | 2636億8230万 | +0.63% |
| 02/27 | （IR情報）14:00 株式分割ならびに株式分割に伴う定款の一部変更および株主優待制度の変更に関するお知らせ |
| 02/27 | 2,353 | 2,445 | 2,350 | 2,443 | +3.94% | 635,200 | 2797億1510万 | +7.22% |
| 02/26 | 2,368 | 2,383 | 2,330 | 2,350 | +0.86% | 325,200 | 2691億2200万 | +4.03% |
| 02/25 | 2,330 | 2,363 | 2,293 | 2,330 | 0% | 592,000 | 2668億3160万 | +3.83% |
| 02/24 | 2,350 | 2,350 | 2,258 | 2,330 | -1.89% | 590,800 | 2668億3160万 | +4.48% |
| 02/20 | 2,390 | 2,410 | 2,368 | 2,375 | -2.16% | 348,800 | 2719億8500万 | +7.22% |
| 02/19 | 2,365 | 2,435 | 2,360 | 2,428 | +2.86% | 338,000 | 2779億9730万 | +10.54% |
| 02/18 | 2,350 | 2,390 | 2,345 | 2,360 | +1.94% | 332,800 | 2702億6720万 | +8.56% |
| 02/17 | 2,370 | 2,410 | 2,315 | 2,315 | -3.04% | 526,400 | 2651億1380万 | +7.52% |
| 02/16 | 2,415 | 2,415 | 2,358 | 2,388 | -0.52% | 529,600 | 2734億1650万 | +12.09% |
| 02/13 | 2,545 | 2,558 | 2,400 | 2,400 | -6.98% | 714,000 | 2748億4800万 | +14.07% |
| 02/12 | 2,435 | 2,598 | 2,428 | 2,580 | +6.17% | 640,400 | 2954億6160万 | +24.22% |
| 02/10 | 2,428 | 2,455 | 2,415 | 2,430 | +0.21% | 395,200 | 2782億8360万 | +18.94% |
| 02/09 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 02/09 | 2,435 | 2,435 | 2,368 | 2,425 | +2.75% | 434,000 | 2777億1100万 | +20.47% |
| 02/06 | 2,333 | 2,360 | 2,303 | 2,360 | 0% | 700,800 | 2702億6720万 | +19.01% |
| 02/05 | 2,285 | 2,360 | 2,265 | 2,360 | +4.19% | 649,600 | 2702億6720万 | +20.72% |
| 02/04 | 2,198 | 2,285 | 2,165 | 2,265 | +2.84% | 618,800 | 2593億8780万 | +17.66% |
| 02/03 | （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) |
| 02/03 | 2,120 | 2,210 | 2,090 | 2,203 | +7.05% | 867,600 | 2522億3030万 | +15.92% |
| 02/02 | 2,098 | 2,130 | 2,055 | 2,058 | -1.44% | 621,600 | 2356億2490万 | +9.62% |
| 01/30 | 2,123 | 2,133 | 2,083 | 2,088 | -1.42% | 700,400 | 2390億6050万 | +12.23% |
| 01/29 | 2,070 | 2,125 | 2,060 | 2,118 | +2.17% | 387,600 | 2424億9610万 | +14.96% |
| 01/28 | 2,068 | 2,090 | 2,025 | 2,073 | +0.24% | 480,000 | 2373億4270万 | +13.75% |
| 01/27 | 2,020 | 2,075 | 2,005 | 2,068 | +0.49% | 405,200 | 2367億7010万 | +14.67% |
| 01/26 | 2,030 | 2,078 | 2,025 | 2,058 | -1.79% | 595,600 | 2356億2490万 | +15.33% |
| 01/23 | 2,050 | 2,113 | 2,050 | 2,095 | +2.2% | 470,000 | 2399億1940万 | +18.63% |
| 01/22 | 1,993 | 2,068 | 1,990 | 2,050 | +3.67% | 608,400 | 2347億6600万 | +17.34% |
| 01/21 | 1,938 | 1,985 | 1,910 | 1,978 | +0.25% | 598,800 | 2264億6330万 | +14.5% |
| 01/20 | 1,970 | 1,995 | 1,948 | 1,973 | -0.13% | 500,000 | 2258億9070万 | +15.42% |
| 01/19 | 1,950 | 2,000 | 1,930 | 1,975 | +1.28% | 441,200 | 2261億7700万 | +16.79% |
| 01/16 | 1,925 | 1,950 | 1,923 | 1,950 | +1.69% | 498,400 | 2233億1400万 | +16.35% |
| 01/15 | 1,868 | 1,935 | 1,868 | 1,918 | +2.95% | 468,000 | 2195億9210万 | +15.51% |
| 01/14 | 1,845 | 1,863 | 1,815 | 1,863 | +1.92% | 473,600 | 2132億9350万 | +13.15% |
| 01/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 01/13 | 1,820 | 1,830 | 1,808 | 1,828 | +3.98% | 364,400 | 2092億8530万 | +11.84% |
| 01/09 | 1,750 | 1,773 | 1,748 | 1,758 | +1.88% | 345,200 | 2012億6890万 | +8.29% |
| 01/08 | 1,743 | 1,758 | 1,725 | 1,725 | -1% | 314,000 | 1975億4700万 | +6.75% |
| 01/07 | 1,710 | 1,750 | 1,710 | 1,743 | +0.87% | 311,600 | 1995億5110万 | +8.3% |
| 01/06 | 1,708 | 1,733 | 1,700 | 1,728 | +2.67% | 332,800 | 1978億3330万 | +7.83% |
| 01/05 | 1,675 | 1,688 | 1,660 | 1,683 | +1.05% | 328,800 | 1926億7990万 | +5.49% |
| 2025 |
| 12/30 | 1,663 | 1,708 | 1,653 | 1,665 | +0.15% | 354,400 | 1906億7580万 | +4.78% |
| 12/29 | 1,618 | 1,665 | 1,613 | 1,663 | +2.78% | 373,200 | 1903億8950万 | +5.02% |
| 12/26 | 1,628 | 1,645 | 1,613 | 1,618 | -0.77% | 313,200 | 1852億3610万 | +2.63% |
| 12/25 | 1,638 | 1,638 | 1,615 | 1,630 | +0.46% | 212,400 | 1866億6760万 | +3.89% |
| 12/24 | 1,648 | 1,650 | 1,618 | 1,623 | -1.52% | 306,400 | 1858億870万 | +4.01% |
| 12/23 | 1,625 | 1,660 | 1,620 | 1,648 | +1.07% | 321,200 | 1886億7170万 | +6.15% |
| 12/22 | 1,638 | 1,645 | 1,615 | 1,630 | +0.93% | 297,600 | 1866億6760万 | +5.5% |
| 12/19 | 1,603 | 1,625 | 1,595 | 1,615 | +1.41% | 504,800 | 1849億4980万 | +5.01% |
| 12/18 | 1,605 | 1,605 | 1,558 | 1,593 | -0.62% | 394,400 | 1823億7310万 | +3.88% |
| 12/17 | 1,600 | 1,620 | 1,573 | 1,603 | +0.31% | 358,400 | 1835億1830万 | +4.88% |
| 12/16 | 1,603 | 1,648 | 1,593 | 1,598 | -0.93% | 554,400 | 1829億4570万 | +4.96% |
| 12/15 | 1,565 | 1,618 | 1,565 | 1,613 | +3.2% | 392,400 | 1846億6350万 | +6.3% |
| 12/12 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 12/12 | 1,543 | 1,575 | 1,533 | 1,563 | +2.97% | 482,400 | 1789億3750万 | +3.48% |
| 12/11 | 1,550 | 1,560 | 1,513 | 1,518 | -1.62% | 330,000 | 1737億8410万 | +0.9% |
| 12/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 12/10 | 1,588 | 1,588 | 1,543 | 1,543 | -2.22% | 393,600 | 1766億4710万 | +2.97% |
| 12/09 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 12/09 | （IR情報）15:30 百十四銀行と野村證券による金融商品仲介業務における包括的業務提携に関する最終契約締結について |
| 12/09 | 1,565 | 1,588 | 1,565 | 1,578 | +0.32% | 360,800 | 1806億5530万 | +5.8% |
| 12/08 | 1,570 | 1,583 | 1,548 | 1,573 | +1.29% | 323,600 | 1800億8270万 | +6.11% |
| 12/05 | 1,563 | 1,573 | 1,553 | 1,553 | -1.43% | 267,600 | 1777億9230万 | +5.33% |
| 12/04 | 1,540 | 1,578 | 1,535 | 1,575 | +2.27% | 293,600 | 1803億6900万 | +7.51% |
| 12/03 | 1,573 | 1,573 | 1,538 | 1,540 | -2.69% | 432,000 | 1763億6080万 | +5.77% |
| 12/02 | 1,585 | 1,593 | 1,553 | 1,583 | +1.44% | 505,600 | 1812億2790万 | +9.36% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,580 | 1,598 | 1,558 | 1,560 | +0.32% | 503,200 | 1786億5120万 | +8.71% |
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。
