| 2026 |
| 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% |
| 12/29 | 768 | 784 | 764 | 784 | +2.48% | 473,700 | 1517億2988万 | +3.84% |
| 12/26 | 769 | 773 | 762 | 765 | -0.26% | 319,600 | 1480億5275万 | +1.73% |
| 12/25 | 767 | 769 | 759 | 767 | 0% | 343,400 | 1484億3981万 | +2.4% |
| 12/24 | 775 | 778 | 762 | 767 | -0.9% | 513,000 | 1484億3981万 | +2.95% |
| 12/23 | 759 | 776 | 758 | 774 | +1.18% | 580,000 | 1497億9455万 | +4.31% |
| 12/22 | 776 | 777 | 765 | 765 | +0.26% | 519,700 | 1480億5275万 | +3.66% |
| 12/19 | 757 | 769 | 757 | 763 | +0.79% | 616,800 | 1476億6568万 | +3.67% |
| 12/18 | 764 | 768 | 746 | 757 | -0.92% | 626,400 | 1465億448万 | +3.27% |
| 12/17 | 757 | 770 | 748 | 764 | +0.92% | 667,400 | 1478億5922万 | +4.66% |
| 12/16 | 772 | 773 | 754 | 757 | -1.94% | 775,800 | 1465億448万 | +4.13% |
| 12/15 | 755 | 773 | 752 | 772 | +2.25% | 838,700 | 1494億748万 | +6.34% |
| 12/12 | 752 | 762 | 748 | 755 | +1.62% | 683,000 | 1461億1742万 | +4.43% |
| 12/11 | 756 | 761 | 743 | 743 | -0.67% | 432,400 | 1437億9502万 | +2.91% |
| 12/10 | 758 | 762 | 748 | 748 | -1.32% | 465,200 | 1447億6269万 | +3.89% |
| 12/09 | 762 | 762 | 753 | 758 | +0.4% | 446,500 | 1466億9802万 | +5.57% |
| 12/08 | 754 | 759 | 746 | 755 | +0.67% | 454,700 | 1461億1742万 | +5.59% |
| 12/05 | 742 | 755 | 741 | 750 | +0.54% | 435,200 | 1451億4975万 | +5.34% |
| 12/04 | 731 | 746 | 728 | 746 | +1.5% | 1,022,600 | 1443億7562万 | +5.22% |
| 12/03 | 751 | 756 | 732 | 735 | -3.03% | 864,700 | 1422億4676万 | +4.11% |
| 12/02 | （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) |
| 12/02 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 769 | 771 | 751 | 758 | -0.13% | 624,400 | 1466億9802万 | +7.52% |
| 12/01 | 763 | 777 | 757 | 759 | +1.47% | 705,000 | 1468億9155万 | +8.12% |
| 11/28 | 738 | 753 | 738 | 748 | +1.36% | 584,900 | 1447億6269万 | +7.01% |
| 11/27 | 744 | 753 | 737 | 738 | +0.54% | 533,100 | 1428億2736万 | +6.03% |
| 11/26 | 720 | 736 | 720 | 734 | +3.09% | 741,200 | 1420億5323万 | +5.76% |
| 11/25 | 709 | 719 | 706 | 712 | +1.28% | 430,300 | 1377億9550万 | +3.04% |
| 11/21 | 689 | 706 | 689 | 703 | +1.01% | 521,400 | 1360億5370万 | +2.03% |
| 11/20 | 685 | 699 | 681 | 696 | +3.26% | 647,800 | 1346億9897万 | +1.31% |
| 11/19 | 678 | 685 | 668 | 674 | 0% | 1,077,800 | 1304億4124万 | -1.61% |
| 11/18 | 685 | 689 | 673 | 674 | -2.88% | 703,700 | 1304億4124万 | -1.46% |
| 11/17 | 702 | 706 | 691 | 694 | -0.29% | 492,300 | 1343億1190万 | +1.61% |
| 11/14 | 695 | 706 | 691 | 696 | -0.85% | 470,900 | 1346億9897万 | +1.9% |
| 11/13 | 694 | 702 | 693 | 702 | +1.59% | 585,400 | 1358億6017万 | +2.93% |
| 11/12 | 691 | 697 | 681 | 691 | +0.58% | 1,216,900 | 1337億3131万 | +1.62% |
| 11/11 | （IR情報）14:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/11 | （IR情報）14:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （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取組状況について |
| 11/11 | 731 | 731 | 679 | 687 | -5.11% | 1,435,200 | 1329億5717万 | +1.18% |
| 11/10 | 715 | 725 | 708 | 724 | +2.7% | 830,100 | 1401億1789万 | +6.78% |
| 11/07 | 710 | 717 | 695 | 705 | -1.54% | 587,100 | 1364億4077万 | +4.44% |
| 11/06 | 691 | 717 | 688 | 716 | +3.47% | 780,500 | 1385億6963万 | +6.23% |
| 11/05 | 688 | 693 | 667 | 692 | -0.14% | 801,500 | 1339億2484万 | +2.98% |
| 11/04 | 685 | 700 | 678 | 693 | +1.46% | 583,500 | 1341億1837万 | +3.28% |
| 10/31 | 690 | 692 | 674 | 683 | -0.58% | 510,700 | 1321億8304万 | +1.79% |
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。
