| 2026 |
| 03/06 | 982 | 1,011 | 977 | 1,003 | -0.89% | 3,066,100 | 3791億9435万 | +0.5% |
| 03/05 | （自社株買い）取締役会(2026年1月29日)での決議状況(取得期間2026年2月13日～2026年3月31日) |
| 03/05 | 996 | 1,025 | 987 | 1,012 | +6.64% | 3,322,300 | 3825億9690万 | +1.81% |
| 03/04 | 988 | 1,002 | 927 | 949 | -7.86% | 4,985,100 | 3587億7910万 | -4.14% |
| 03/03 | （IR情報）15:45 キャリアバンク株式会社株式(証券コード:4834)に対する公開買付けの開始に関するお知らせ |
| 03/03 | 1,047 | 1,075 | 1,026 | 1,030 | -1.34% | 3,127,900 | 3894億198万 | +4.25% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,040 | 1,048 | 1,014 | 1,044 | -4.92% | 3,828,500 | 3946億9482万 | +5.99% |
| 02/27 | 1,039 | 1,098 | 1,036 | 1,098 | +6.5% | 3,898,000 | 4151億1007万 | +12.04% |
| 02/26 | 1,016 | 1,032 | 1,012 | 1,031 | +2.59% | 2,321,300 | 3897億8004万 | +5.96% |
| 02/25 | 1,029 | 1,031 | 993 | 1,005 | -1.86% | 3,417,700 | 3799億5047万 | +3.72% |
| 02/24 | 1,043 | 1,044 | 1,008 | 1,024 | -2.29% | 2,937,900 | 3871億3362万 | +5.89% |
| 02/20 | 1,052 | 1,056 | 1,042 | 1,048 | -1.87% | 2,029,800 | 3962億706万 | +8.71% |
| 02/19 | 1,035 | 1,068 | 1,035 | 1,068 | +3.79% | 2,690,800 | 4037億6827万 | +11.13% |
| 02/18 | 1,000 | 1,030 | 999 | 1,029 | +4.15% | 3,334,500 | 3890億2392万 | +7.64% |
| 02/17 | （IR情報）16:00 2026年3月期第3四半期末の自己資本比率について |
| 02/17 | 1,002 | 1,013 | 982 | 988 | -1.5% | 2,173,500 | 3735億2345万 | +3.67% |
| 02/16 | 1,011 | 1,011 | 989 | 1,003 | -1.08% | 2,841,400 | 3791億9435万 | +5.58% |
| 02/13 | 1,013 | 1,025 | 1,003 | 1,014 | -1.07% | 3,398,700 | 3833億5302万 | +7.07% |
| 02/12 | 1,005 | 1,031 | 1,003 | 1,025 | +0.99% | 3,244,500 | 3875億1168万 | +8.81% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,011 | 1,030 | 993 | 1,015 | +1.5% | 3,748,900 | 3837億3108万 | +8.32% |
| 02/09 | 1,010 | 1,011 | 989 | 1,000 | +2.35% | 2,705,900 | 3780億6017万 | +7.3% |
| 02/06 | 956 | 977 | 943 | 977 | +1.35% | 2,391,900 | 3693億6479万 | +5.51% |
| 02/05 | 949 | 966 | 943 | 964 | +2.88% | 3,854,100 | 3644億5001万 | +4.67% |
| 02/04 | 933 | 944 | 926 | 937 | +0.75% | 1,996,800 | 3542億4238万 | +2.29% |
| 02/03 | 916 | 933 | 909 | 930 | +3.22% | 2,419,200 | 3515億9596万 | +1.97% |
| 02/02 | 929 | 934 | 899 | 901 | -2.17% | 2,076,500 | 3406億3222万 | -0.88% |
| 01/30 | 925 | 931 | 918 | 921 | -0.65% | 2,005,200 | 3481億9342万 | +1.54% |
| 01/29 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 01/29 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/29 | 905 | 930 | 898 | 927 | +2.09% | 2,473,300 | 3504億6178万 | +2.54% |
| 01/28 | 902 | 913 | 896 | 908 | -0.66% | 2,068,400 | 3432億7864万 | +0.78% |
| 01/27 | 901 | 915 | 895 | 914 | +0.88% | 1,794,900 | 3455億4700万 | +1.78% |
| 01/26 | 919 | 923 | 903 | 906 | -3.72% | 3,042,100 | 3425億2252万 | +1.34% |
| 01/23 | 933 | 943 | 929 | 941 | +1.51% | 2,501,000 | 3557億5462万 | +5.61% |
| 01/22 | 930 | 936 | 924 | 927 | +1.09% | 2,071,400 | 3504億6178万 | +4.51% |
| 01/21 | 914 | 927 | 906 | 917 | -2.45% | 2,786,000 | 3466億8118万 | +3.85% |
| 01/20 | 949 | 949 | 938 | 940 | -1.05% | 2,277,900 | 3553億7656万 | +6.94% |
| 01/19 | 955 | 958 | 941 | 950 | -1.14% | 2,239,000 | 3591億5717万 | +8.57% |
| 01/16 | 963 | 972 | 953 | 961 | -0.52% | 2,610,200 | 3633億1583万 | +10.46% |
| 01/15 | 941 | 968 | 941 | 966 | +1.9% | 2,403,600 | 3652億613万 | +11.68% |
| 01/14 | 946 | 954 | 929 | 948 | +0.74% | 2,301,700 | 3584億104万 | +10.23% |
| 01/13 | 953 | 953 | 937 | 941 | +1.95% | 1,897,100 | 3557億5462万 | +10.06% |
| 01/09 | 925 | 931 | 917 | 923 | +1.43% | 1,850,800 | 3489億4954万 | +8.59% |
| 01/08 | 902 | 919 | 900 | 910 | +0.44% | 1,512,700 | 3440億3476万 | +7.57% |
| 01/07 | 900 | 909 | 900 | 906 | -0.11% | 1,475,600 | 3425億2252万 | +7.47% |
| 01/06 | 890 | 913 | 888 | 907 | +2.95% | 2,184,100 | 3429億58万 | +7.98% |
| 01/05 | 856 | 881 | 853 | 881 | +3.89% | 3,445,100 | 3330億7101万 | +5.26% |
| 2025 |
| 12/30 | 848 | 864 | 844 | 848 | -0.24% | 2,251,400 | 3205億9503万 | +1.8% |
| 12/29 | 841 | 855 | 833 | 850 | +1.07% | 1,934,300 | 3213億5115万 | +2.41% |
| 12/26 | 849 | 855 | 839 | 841 | -0.71% | 1,891,300 | 3179億4861万 | +1.82% |
| 12/25 | 848 | 850 | 841 | 847 | -0.12% | 1,262,600 | 3202億1697万 | +3.04% |
| 12/24 | 851 | 853 | 842 | 848 | -0.24% | 2,461,000 | 3205億9503万 | +3.67% |
| 12/23 | 845 | 861 | 844 | 850 | +0.24% | 2,627,900 | 3213億5115万 | +4.55% |
| 12/22 | 858 | 859 | 840 | 848 | -0.47% | 1,674,000 | 3205億9503万 | +4.82% |
| 12/19 | 829 | 855 | 829 | 852 | +3.02% | 5,437,900 | 3221億727万 | +5.84% |
| 12/18 | 832 | 838 | 821 | 827 | +0.24% | 2,141,500 | 3126億5576万 | +3.25% |
| 12/17 | 830 | 833 | 818 | 825 | -0.12% | 2,118,300 | 3118億9964万 | +3.51% |
| 12/16 | 845 | 848 | 825 | 826 | -2.36% | 3,155,800 | 3122億7770万 | +4.03% |
| 12/15 | （IR情報）16:00 インフォメーション・ミーティング資料等の開示について |
| 12/15 | 826 | 851 | 824 | 846 | +2.42% | 3,988,000 | 3198億3891万 | +7.09% |
| 12/12 | 819 | 833 | 816 | 826 | +1.6% | 2,250,000 | 3122億7770万 | +5.09% |
| 12/11 | 833 | 834 | 812 | 813 | -1.33% | 1,957,800 | 3073億6292万 | +3.83% |
| 12/10 | 840 | 840 | 822 | 824 | -1.67% | 2,734,300 | 3115億2158万 | +5.64% |
| 12/09 | 832 | 842 | 832 | 838 | +0.6% | 1,138,800 | 3168億1443万 | +7.99% |
| 12/08 | （5%ルール）日本生命保険（8.19%）大樹生命保険（2.94%） |
| 12/08 | 843 | 854 | 827 | 833 | -0.12% | 2,330,200 | 3149億2412万 | +8.04% |
| 12/05 | 834 | 840 | 829 | 834 | -0.48% | 1,814,600 | 3153億218万 | +8.74% |
| 12/04 | 816 | 838 | 813 | 838 | +2.57% | 2,023,100 | 3168億1443万 | +9.97% |
| 12/03 | 825 | 826 | 811 | 817 | -0.97% | 3,231,200 | 3088億7516万 | +7.78% |
| 12/02 | 837 | 846 | 821 | 825 | -0.6% | 2,593,200 | 3118億9964万 | +9.27% |
| 12/01 | 836 | 843 | 822 | 830 | +0.48% | 2,510,000 | 3137億8994万 | +10.52% |
| 11/28 | 826 | 837 | 820 | 826 | +0.36% | 2,167,000 | 3122億7770万 | +10.72% |
| 11/27 | 802 | 826 | 801 | 823 | +3.52% | 2,773,300 | 3111億4352万 | +10.92% |
| 11/26 | 799 | 803 | 791 | 795 | +3.38% | 3,198,600 | 3005億5784万 | +7.72% |
| 11/25 | 759 | 774 | 758 | 769 | +2.53% | 3,015,900 | 2907億2827万 | +4.63% |
| 11/21 | 738 | 754 | 737 | 750 | -0.13% | 2,212,000 | 2835億4513万 | +2.46% |
| 11/20 | 749 | 752 | 738 | 751 | +2.04% | 1,594,700 | 2839億2319万 | +2.88% |
| 11/19 | 737 | 750 | 727 | 736 | +1.8% | 3,812,800 | 2782億5229万 | +1.1% |
| 11/18 | 742 | 743 | 722 | 723 | -3.86% | 3,563,000 | 2733億3750万 | -0.41% |
| 11/17 | 744 | 753 | 742 | 752 | +1.48% | 1,567,100 | 2843億125万 | +3.72% |
| 11/14 | 738 | 754 | 734 | 741 | -1.2% | 2,642,900 | 2801億4259万 | +2.35% |
| 11/13 | 745 | 752 | 741 | 750 | +1.49% | 2,102,500 | 2835億4513万 | +3.73% |
| 11/12 | 725 | 745 | 720 | 739 | +0.68% | 2,950,400 | 2793億8647万 | +2.35% |
| 11/11 | （IR情報）14:40 子会社設立に関するお知らせ |
| 11/11 | （IR情報）14:00 株主優待制度の変更(拡充)に関するお知らせ |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 760 | 762 | 723 | 734 | -1.87% | 3,385,100 | 2774億9617万 | +1.8% |
| 11/10 | 742 | 752 | 737 | 748 | +2.05% | 2,292,200 | 2827億8901万 | +3.89% |
| 11/07 | 746 | 748 | 726 | 733 | -2.27% | 2,631,800 | 2771億1811万 | +1.95% |
| 11/06 | 732 | 750 | 729 | 750 | +2.88% | 4,567,500 | 2835億4513万 | +4.46% |
| 11/05 | 728 | 729 | 703 | 729 | +0.69% | 3,967,800 | 2756億587万 | +1.53% |
| 11/04 | 725 | 734 | 716 | 724 | +0.28% | 2,059,000 | 2737億1556万 | +0.84% |
| 10/31 | 737 | 740 | 719 | 722 | -1.77% | 2,279,300 | 2729億5944万 | +0.42% |
| 10/30 | 717 | 735 | 717 | 735 | +2.94% | 2,457,300 | 2778億7423万 | +2.23% |
| 10/29 | 733 | 733 | 713 | 714 | -1.79% | 2,117,000 | 2699億3496万 | -0.7% |
| 10/28 | 740 | 741 | 725 | 727 | -1.62% | 1,963,200 | 2748億4975万 | +1.11% |
| 10/27 | 730 | 742 | 729 | 739 | +2.21% | 2,471,100 | 2793億8647万 | +2.78% |
| 10/24 | 728 | 730 | 720 | 723 | -0.82% | 1,179,900 | 2733億3750万 | +0.7% |
| 10/23 | 720 | 733 | 718 | 729 | +0.55% | 2,119,500 | 2756億587万 | +1.67% |
| 10/22 | 714 | 730 | 712 | 725 | +1.68% | 2,347,000 | 2740億9362万 | +1.12% |
| 10/21 | 721 | 726 | 711 | 713 | -0.56% | 1,882,200 | 2695億5690万 | -0.42% |
| 10/20 | 697 | 717 | 692 | 717 | +4.37% | 1,726,100 | 2710億6914万 | 0% |
| 10/17 | 682 | 687 | 672 | 687 | -2.55% | 2,736,300 | 2597億2734万 | -4.18% |
| 10/16 | 702 | 710 | 698 | 705 | +1% | 2,016,000 | 2665億3242万 | -1.81% |
| 10/15 | 695 | 701 | 689 | 698 | +1.9% | 1,174,400 | 2638億8600万 | -2.92% |
| 10/14 | 692 | 697 | 683 | 685 | -2.42% | 3,132,300 | 2589億7122万 | -4.86% |
| 10/10 | 725 | 727 | 700 | 702 | -4.36% | 3,678,400 | 2653億9824万 | -2.64% |
| 10/09 | 727 | 735 | 723 | 734 | +1.24% | 1,752,800 | 2774億9617万 | +1.8% |
| 10/08 | 716 | 735 | 716 | 725 | +1.4% | 2,546,300 | 2740億9362万 | +0.55% |
| 10/07 | 721 | 725 | 715 | 715 | -0.14% | 1,496,600 | 2703億1302万 | -0.69% |
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。
