| 2026 |
| 06/02 | 846 | 861 | 824 | 856 | -0.12% | 508,700 | 1656億6425万 | -2.95% |
| 06/01 | 874 | 874 | 854 | 857 | -2.17% | 463,400 | 1658億5779万 | -2.94% |
| 05/29 | 880 | 896 | 876 | 876 | -0.34% | 540,400 | 1695億3491万 | -0.9% |
| 05/28 | 875 | 881 | 859 | 879 | +0.34% | 1,308,900 | 1701億1551万 | -0.79% |
| 05/27 | 871 | 886 | 867 | 876 | 0% | 937,700 | 1695億3491万 | -1.46% |
| 05/26 | 874 | 882 | 856 | 876 | -0.34% | 524,300 | 1695億3491万 | -1.68% |
| 05/25 | 889 | 892 | 874 | 879 | -1.01% | 433,400 | 1701億1551万 | -1.57% |
| 05/22 | 888 | 894 | 874 | 888 | +0.91% | 617,900 | 1718億5731万 | -0.67% |
| 05/21 | 869 | 887 | 867 | 880 | +2.68% | 674,200 | 1703億904万 | -1.68% |
| 05/20 | 864 | 871 | 846 | 857 | -0.81% | 729,300 | 1658億5779万 | -4.46% |
| 05/19 | 870 | 885 | 864 | 864 | -0.23% | 879,500 | 1672億1252万 | -4% |
| 05/18 | 873 | 876 | 859 | 866 | -1.37% | 698,900 | 1675億9958万 | -3.99% |
| 05/15 | 893 | 898 | 858 | 878 | -3.3% | 955,400 | 1699億2198万 | -2.77% |
| 05/14 | （IR情報）14:30 令和8年3月期決算の前期実績との差異に関するお知らせ |
| 05/14 | （IR情報）14:30 第6次経営計画期間中における株主還元方針に関するお知らせ |
| 05/14 | （IR情報）14:30 第6次経営計画の策定について |
| 05/14 | （IR情報）14:30 当社子会社における代表取締役及びその他の役員の異動に関するお知らせ |
| 05/14 | （IR情報）14:30 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:30 資本コストや株価を意識した経営の実現に向けた対応等について |
| 05/14 | 913 | 952 | 899 | 908 | -0.98% | 637,500 | 1757億2797万 | +0.44% |
| 05/13 | 901 | 926 | 901 | 917 | +1.44% | 468,700 | 1774億6977万 | +1.55% |
| 05/12 | 911 | 915 | 898 | 904 | -0.44% | 319,200 | 1749億5384万 | +0.33% |
| 05/11 | 895 | 909 | 892 | 908 | +2.14% | 438,800 | 1757億2797万 | +0.89% |
| 05/08 | 882 | 891 | 864 | 889 | -1.66% | 853,200 | 1720億5084万 | -0.78% |
| 05/07 | 907 | 918 | 898 | 904 | +1.35% | 851,300 | 1749億5384万 | +1.23% |
| 05/01 | 887 | 899 | 873 | 892 | +0.9% | 474,000 | 1726億3144万 | +0.11% |
| 04/30 | 891 | 891 | 876 | 884 | -2.43% | 583,800 | 1710億8318万 | -0.67% |
| 04/28 | 876 | 907 | 865 | 906 | +4.5% | 558,800 | 1753億4090万 | +1.91% |
| 04/27 | 851 | 867 | 844 | 867 | +0.12% | 489,600 | 1677億9312万 | -2.25% |
| 04/24 | 869 | 872 | 853 | 866 | -0.57% | 378,300 | 1675億9958万 | -2.15% |
| 04/23 | 865 | 874 | 857 | 871 | -0.34% | 453,200 | 1685億6725万 | -1.47% |
| 04/22 | 892 | 898 | 869 | 874 | -2.78% | 558,400 | 1691億4785万 | -1.24% |
| 04/21 | 929 | 930 | 896 | 899 | -2.6% | 466,400 | 1739億8617万 | +1.7% |
| 04/20 | 941 | 946 | 921 | 923 | -1.7% | 286,100 | 1786億3096万 | +4.65% |
| 04/17 | 932 | 941 | 924 | 939 | +0.86% | 450,400 | 1817億2749万 | +6.83% |
| 04/16 | 936 | 941 | 930 | 931 | +0.76% | 308,500 | 1801億7923万 | +6.28% |
| 04/15 | 930 | 945 | 922 | 924 | +0.54% | 404,500 | 1788億2450万 | +5.72% |
| 04/14 | 920 | 925 | 910 | 919 | +0.55% | 318,000 | 1778億5683万 | +5.27% |
| 04/13 | 909 | 927 | 909 | 914 | -1.08% | 292,400 | 1768億8917万 | +5.06% |
| 04/10 | 932 | 944 | 920 | 924 | +0.65% | 404,800 | 1788億2450万 | +6.33% |
| 04/09 | 933 | 938 | 918 | 918 | -0.76% | 353,600 | 1776億6330万 | +5.64% |
| 04/08 | 944 | 944 | 922 | 925 | +2.44% | 578,700 | 1790億1803万 | +6.81% |
| 04/07 | 905 | 917 | 898 | 903 | +0.78% | 249,500 | 1747億6030万 | +4.27% |
| 04/06 | 896 | 904 | 890 | 896 | +0.9% | 306,700 | 1734億557万 | +3.34% |
| 04/03 | 881 | 889 | 872 | 888 | +2.54% | 407,100 | 1718億5731万 | +1.95% |
| 04/02 | 887 | 898 | 862 | 866 | -0.8% | 525,100 | 1675億9958万 | -0.8% |
| 04/01 | 868 | 876 | 845 | 873 | +7.25% | 969,100 | 1689億5431万 | -0.46% |
| 03/31 | 809 | 836 | 807 | 814 | -0.25% | 578,300 | 1575億3587万 | -7.6% |
| 03/30 | 799 | 822 | 793 | 816 | -4.11% | 620,000 | 1579億2293万 | -8% |
| 03/27 | 846 | 863 | 841 | 851 | +0.12% | 761,700 | 1646億9659万 | -4.81% |
| 03/26 | 865 | 872 | 841 | 850 | -2.19% | 387,000 | 1645億305万 | -5.35% |
| 03/25 | 868 | 882 | 864 | 869 | +2.24% | 512,000 | 1681億8018万 | -3.66% |
| 03/24 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入検討開始に関するお知らせ |
| 03/24 | 851 | 858 | 838 | 850 | +3.28% | 329,600 | 1645億305万 | -6.08% |
| 03/23 | 827 | 832 | 811 | 823 | -3.4% | 515,400 | 1592億7766万 | -9.56% |
| 03/19 | 855 | 865 | 850 | 852 | -3.07% | 353,000 | 1648億9012万 | -6.99% |
| 03/18 | 872 | 879 | 863 | 879 | +3.17% | 458,700 | 1701億1551万 | -4.35% |
| 03/17 | 859 | 872 | 851 | 852 | 0% | 237,500 | 1648億9012万 | -7.69% |
| 03/16 | 854 | 860 | 846 | 852 | -0.81% | 275,300 | 1648億9012万 | -7.99% |
| 03/13 | 837 | 865 | 832 | 859 | +1.54% | 588,900 | 1662億4485万 | -7.53% |
| 03/12 | 871 | 873 | 842 | 846 | -4.84% | 779,600 | 1637億2892万 | -9.13% |
| 03/11 | 905 | 912 | 889 | 889 | -0.11% | 421,000 | 1720億5084万 | -4.72% |
| 03/10 | 874 | 897 | 869 | 890 | +4.58% | 531,700 | 1722億4437万 | -4.4% |
| 03/09 | 823 | 860 | 823 | 851 | -5.23% | 869,900 | 1646億9659万 | -8.59% |
| 03/06 | 882 | 905 | 873 | 898 | -0.88% | 552,800 | 1737億9264万 | -3.54% |
| 03/05 | 890 | 913 | 888 | 906 | +6.21% | 724,600 | 1753億4090万 | -2.48% |
| 03/04 | 878 | 886 | 826 | 853 | -7.18% | 1,483,000 | 1650億8365万 | -7.98% |
| 03/03 | 932 | 951 | 919 | 919 | -1.92% | 780,500 | 1778億5683万 | -0.86% |
| 03/02 | 939 | 945 | 920 | 937 | -4.68% | 958,400 | 1813億4043万 | +1.3% |
| 02/27 | 962 | 984 | 959 | 983 | +2.61% | 931,000 | 1902億4294万 | +6.62% |
| 02/26 | 956 | 964 | 950 | 958 | +1.27% | 382,400 | 1854億462万 | +4.47% |
| 02/25 | 970 | 970 | 942 | 946 | -2.87% | 703,000 | 1830億8222万 | +3.61% |
| 02/24 | 977 | 977 | 944 | 974 | -0.2% | 869,200 | 1885億115万 | +7.03% |
| 02/20 | 971 | 981 | 968 | 976 | -0.71% | 490,700 | 1888億8821万 | +7.85% |
| 02/19 | 967 | 985 | 963 | 983 | +2.4% | 405,100 | 1902億4294万 | +9.22% |
| 02/18 | 949 | 962 | 946 | 960 | +2.67% | 534,200 | 1857億9169万 | +7.38% |
| 02/17 | 950 | 964 | 931 | 935 | -2.4% | 544,800 | 1809億5336万 | +5.17% |
| 02/16 | 968 | 968 | 941 | 958 | -0.62% | 641,300 | 1854億462万 | +8.37% |
| 02/13 | 975 | 984 | 961 | 964 | -2.03% | 602,300 | 1865億6582万 | +9.79% |
| 02/12 | 930 | 992 | 929 | 984 | +5.35% | 1,131,100 | 1904億3648万 | +12.84% |
| 02/10 | （IR情報）14:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 970 | 987 | 917 | 934 | -3.21% | 1,063,500 | 1807億5983万 | +7.98% |
| 02/09 | 962 | 968 | 939 | 965 | +3.54% | 724,700 | 1867億5935万 | +12.34% |
| 02/06 | 919 | 933 | 910 | 932 | +0.54% | 356,300 | 1803億7276万 | +9.39% |
| 02/05 | 921 | 929 | 915 | 927 | +2.32% | 417,800 | 1794億510万 | +9.57% |
| 02/04 | 897 | 916 | 883 | 906 | +1.8% | 553,600 | 1753億4090万 | +7.86% |
| 02/03 | 871 | 892 | 867 | 890 | +3.85% | 631,100 | 1722億4437万 | +6.71% |
| 02/02 | （自社株買い）取締役会(令和7年11月11日)での決議状況(取得期間令和7年11月12日～令和8年1月30日) |
| 02/02 | （IR情報）14:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/02 | 883 | 886 | 857 | 857 | -1.83% | 498,500 | 1658億5779万 | +3.38% |
| 01/30 | 868 | 876 | 862 | 873 | +0.92% | 495,300 | 1689億5431万 | +5.69% |
| 01/29 | 846 | 868 | 842 | 865 | +2.49% | 646,900 | 1674億605万 | +5.23% |
| 01/28 | 842 | 850 | 834 | 844 | -0.71% | 407,300 | 1633億4186万 | +3.18% |
| 01/27 | 844 | 853 | 835 | 850 | -0.23% | 568,600 | 1645億305万 | +4.42% |
| 01/26 | 853 | 857 | 845 | 852 | -2.52% | 558,200 | 1648億9012万 | +5.06% |
| 01/23 | 868 | 883 | 867 | 874 | +1.27% | 606,700 | 1691億4785万 | +8.3% |
| 01/22 | 859 | 872 | 854 | 863 | +2.13% | 562,500 | 1670億1898万 | +7.47% |
| 01/21 | 846 | 850 | 830 | 845 | -1.74% | 626,600 | 1635億3539万 | +5.89% |
| 01/20 | 868 | 870 | 855 | 860 | -0.92% | 591,400 | 1664億3838万 | +8.31% |
| 01/19 | 869 | 874 | 855 | 868 | 0% | 501,500 | 1679億8665万 | +9.87% |
| 01/16 | 857 | 871 | 856 | 868 | +1.88% | 460,800 | 1679億8665万 | +10.43% |
| 01/15 | 832 | 856 | 832 | 852 | +3.15% | 789,300 | 1648億9012万 | +9.09% |
| 01/14 | 825 | 828 | 811 | 826 | +0.24% | 887,800 | 1598億5826万 | +6.31% |
| 01/13 | 834 | 834 | 820 | 824 | +1.6% | 592,900 | 1594億7120万 | +6.46% |
| 01/09 | 819 | 821 | 807 | 811 | +0.37% | 719,900 | 1569億5527万 | +5.32% |
| 01/08 | 810 | 819 | 808 | 808 | -0.62% | 566,900 | 1563億7467万 | +5.21% |
| 01/07 | 810 | 822 | 810 | 813 | 0% | 627,600 | 1573億4233万 | +6.14% |
| 01/06 | （自社株買い）取締役会(令和7年11月11日)での決議状況(取得期間令和7年11月12日～令和8年1月30日) |
| 01/06 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 810 | 822 | 809 | 813 | +1.63% | 601,600 | 1573億4233万 | +6.55% |
| 01/05 | 787 | 800 | 787 | 800 | +2.04% | 472,000 | 1548億2640万 | +5.26% |
| 2025 |
| 12/30 | 781 | 800 | 780 | 784 | 0% | 521,900 | 1517億2988万 | +3.43% |
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。
