| 2026 |
| 06/03 | 1,595 | 1,656 | 1,582 | 1,653 | +4.82% | 2,255,800 | 6091億2672万 | +1.54% |
| 06/02 | 1,587 | 1,599 | 1,560 | 1,577 | -1.44% | 1,664,400 | 5811億2089万 | -2.95% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | 1,614 | 1,614 | 1,593 | 1,600 | -1.11% | 1,515,300 | 5895億9634万 | -1.6% |
| 05/29 | 1,623 | 1,650 | 1,618 | 1,618 | -0.31% | 1,704,900 | 5962億2930万 | -0.55% |
| 05/28 | 1,656 | 1,670 | 1,613 | 1,623 | -1.16% | 1,900,700 | 5980億7179万 | -0.31% |
| 05/27 | 1,649 | 1,660 | 1,630 | 1,642 | -0.42% | 1,246,900 | 6050億7325万 | +0.8% |
| 05/26 | 1,651 | 1,664 | 1,636 | 1,649 | -0.12% | 1,305,300 | 6076億5273万 | +1.17% |
| 05/25 | 1,661 | 1,661 | 1,628 | 1,651 | -0.6% | 1,183,500 | 6083億8973万 | +1.16% |
| 05/22 | 1,689 | 1,692 | 1,661 | 1,661 | -2.41% | 1,453,200 | 6120億7470万 | +1.78% |
| 05/21 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,701 | 1,708 | 1,682 | 1,702 | +0.41% | 1,096,000 | 6271億8311万 | +4.23% |
| 05/20 | （IR情報）15:30 2026年4月月次営業概況(速報)に関するお知らせ |
| 05/20 | 1,716 | 1,721 | 1,678 | 1,695 | -1.4% | 1,387,000 | 6246億363万 | +3.8% |
| 05/19 | 1,699 | 1,732 | 1,692 | 1,719 | +2.44% | 1,857,300 | 6334億4757万 | +5.14% |
| 05/18 | （IR情報）10:00 2026年3月期説明会資料 |
| 05/18 | 1,688 | 1,696 | 1,663 | 1,678 | -1.53% | 1,619,700 | 6183億3916万 | +2.57% |
| 05/15 | 1,700 | 1,724 | 1,685 | 1,704 | -0.12% | 2,026,200 | 6279億2010万 | +4.09% |
| 05/14 | 1,633 | 1,733 | 1,626 | 1,706 | +9.29% | 3,951,400 | 6286億5710万 | +4.22% |
| 05/13 | （IR情報）15:30 2026年3月月次営業概況(速報)に関するお知らせ |
| 05/13 | （IR情報）15:30 株主優待制度変更(拡充)に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期期末配当予想の修正(増配)および自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 中期経営計画(2024～2026年度)のアップデートに関するお知らせ |
| 05/13 | 1,560 | 1,581 | 1,556 | 1,561 | +0.97% | 1,203,300 | 5752億2493万 | -4.64% |
| 05/12 | 1,551 | 1,555 | 1,537 | 1,546 | -1.02% | 1,484,400 | 5696億9747万 | -5.85% |
| 05/11 | 1,580 | 1,583 | 1,553 | 1,562 | -1.33% | 1,366,900 | 5755億9343万 | -5.16% |
| 05/08 | 1,616 | 1,625 | 1,577 | 1,583 | -1.68% | 1,428,600 | 5833億3188万 | -4.06% |
| 05/07 | 1,589 | 1,616 | 1,583 | 1,610 | +0.94% | 1,702,600 | 5932億8132万 | -2.6% |
| 05/01 | 1,578 | 1,598 | 1,570 | 1,595 | +1.27% | 1,011,000 | 5877億5385万 | -3.63% |
| 04/30 | 1,590 | 1,591 | 1,564 | 1,575 | -1.81% | 1,320,200 | 5803億8390万 | -5.01% |
| 04/28 | 1,612 | 1,615 | 1,599 | 1,604 | +0.38% | 781,000 | 5910億7033万 | -3.37% |
| 04/27 | 1,583 | 1,610 | 1,573 | 1,598 | +0.63% | 949,400 | 5888億5935万 | -3.85% |
| 04/24 | 1,585 | 1,596 | 1,581 | 1,588 | +0.32% | 980,100 | 5851億7437万 | -4.51% |
| 04/23 | 1,580 | 1,585 | 1,566 | 1,583 | -0.75% | 1,220,500 | 5833億3188万 | -4.98% |
| 04/22 | 1,615 | 1,622 | 1,586 | 1,595 | -1.73% | 1,413,600 | 5877億5385万 | -4.49% |
| 04/21 | 1,651 | 1,655 | 1,623 | 1,623 | -1.7% | 1,041,100 | 5980億7179万 | -2.93% |
| 04/20 | 1,646 | 1,657 | 1,638 | 1,651 | +0.3% | 900,600 | 6083億8973万 | -1.32% |
| 04/17 | 1,663 | 1,674 | 1,646 | 1,646 | -1.38% | 1,290,800 | 6065億4724万 | -1.56% |
| 04/16 | 1,682 | 1,688 | 1,668 | 1,669 | -1.01% | 823,100 | 6150億2268万 | -0.18% |
| 04/15 | 1,667 | 1,687 | 1,665 | 1,686 | +1.44% | 767,300 | 6212億8715万 | +0.78% |
| 04/14 | 1,690 | 1,694 | 1,660 | 1,662 | -1.71% | 733,800 | 6124億4320万 | -0.6% |
| 04/13 | 1,700 | 1,711 | 1,687 | 1,691 | -0.82% | 694,500 | 6231億2963万 | +1.14% |
| 04/10 | 1,743 | 1,752 | 1,705 | 1,705 | -2.01% | 905,700 | 6282億8860万 | +2.03% |
| 04/09 | 1,745 | 1,781 | 1,740 | 1,740 | +0.4% | 1,282,600 | 6411億8602万 | +4.19% |
| 04/08 | 1,728 | 1,743 | 1,727 | 1,733 | +1.23% | 1,088,800 | 6386億654万 | +3.96% |
| 04/07 | 1,705 | 1,727 | 1,700 | 1,712 | +0.77% | 803,000 | 6308億6809万 | +2.7% |
| 04/06 | 1,707 | 1,716 | 1,696 | 1,699 | -0.53% | 636,500 | 6260億7762万 | +1.68% |
| 04/03 | 1,690 | 1,710 | 1,682 | 1,708 | +1.07% | 597,000 | 6293億9410万 | +1.97% |
| 04/02 | 1,678 | 1,715 | 1,677 | 1,690 | +1.38% | 1,150,700 | 6227億6114万 | +0.78% |
| 04/01 | 1,655 | 1,672 | 1,642 | 1,667 | +1.34% | 1,190,500 | 6142億8569万 | -0.77% |
| 03/31 | 1,663 | 1,671 | 1,645 | 1,645 | -0.06% | 1,021,400 | 6061億7874万 | -2.32% |
| 03/30 | 1,605 | 1,646 | 1,588 | 1,646 | -1.14% | 1,920,000 | 6065億4724万 | -2.49% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,598,975株（0.43%）-0.16%義務消失 |
| 03/27 | 1,664 | 1,672 | 1,655 | 1,665 | +0.42% | 2,767,400 | 6135億4869万 | -1.65% |
| 03/26 | 1,659 | 1,660 | 1,644 | 1,658 | +0.85% | 1,342,200 | 6109億6921万 | -2.41% |
| 03/25 | 1,673 | 1,673 | 1,644 | 1,644 | +0.12% | 1,095,100 | 6058億1024万 | -3.41% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 2,175,075株（0.59%）-0.05% |
| 03/24 | 1,653 | 1,656 | 1,636 | 1,642 | +0.55% | 1,135,400 | 6050億7325万 | -3.7% |
| 03/23 | 1,638 | 1,652 | 1,626 | 1,633 | -1.33% | 1,407,000 | 6017億5677万 | -4.39% |
| 03/19 | （IR情報）15:30 2026年2月月次営業概況(速報)に関するお知らせ |
| 03/19 | 1,680 | 1,692 | 1,652 | 1,655 | -1.37% | 1,556,000 | 6098億6372万 | -3.39% |
| 03/18 | 1,658 | 1,678 | 1,658 | 1,678 | +1.57% | 1,029,900 | 6183億3916万 | -2.21% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 2,364,175株（0.64%）再IN |
| 03/17 | 1,639 | 1,659 | 1,639 | 1,652 | +0.79% | 780,700 | 6087億5822万 | -3.79% |
| 03/16 | 1,638 | 1,652 | 1,635 | 1,639 | +0.43% | 756,100 | 6039億6775万 | -4.65% |
| 03/13 | 1,627 | 1,655 | 1,626 | 1,632 | -0.97% | 1,383,200 | 6013億8827万 | -5.17% |
| 03/12 | 1,670 | 1,672 | 1,642 | 1,648 | -2.37% | 1,026,700 | 6072億8423万 | -4.24% |
| 03/11 | 1,690 | 1,699 | 1,681 | 1,688 | +1.14% | 929,200 | 6220億2414万 | -1.92% |
| 03/10 | 1,679 | 1,686 | 1,661 | 1,669 | +0.66% | 1,026,400 | 6150億2268万 | -2.91% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 1,724,675株（0.46%）-0.06%義務消失 |
| 03/09 | 1,626 | 1,663 | 1,610 | 1,658 | -0.48% | 1,542,600 | 6109億6921万 | -3.55% |
| 03/09 | （空売り報告）BNP Paribas Financial Markets SNC 1,941,038株（0.52%）新規 |
| 03/06 | 1,661 | 1,672 | 1,648 | 1,666 | -0.83% | 1,437,300 | 6139億1719万 | -3.08% |
| 03/05 | 1,703 | 1,722 | 1,677 | 1,680 | +0.12% | 1,328,200 | 6190億7616万 | -2.21% |
| 03/04 | （IR情報）15:30 役員の異動および機構改革に関するお知らせ |
| 03/04 | 1,710 | 1,714 | 1,662 | 1,678 | -3.12% | 2,019,300 | 6183億3916万 | -2.33% |
| 03/03 | 1,780 | 1,784 | 1,732 | 1,732 | -3.99% | 1,153,500 | 6382億3804万 | +0.81% |
| 03/02 | 1,789 | 1,810 | 1,773 | 1,804 | +0.61% | 1,341,900 | 6647億6988万 | +5.07% |
| 02/27 | 1,792 | 1,797 | 1,778 | 1,793 | +1.07% | 1,179,200 | 6607億1640万 | +4.67% |
| 02/26 | 1,762 | 1,791 | 1,760 | 1,774 | +0.68% | 807,300 | 6537億1494万 | +3.74% |
| 02/25 | 1,763 | 1,772 | 1,754 | 1,762 | +0.28% | 716,800 | 6492億9297万 | +3.16% |
| 02/24 | 1,748 | 1,762 | 1,731 | 1,757 | +0.75% | 754,000 | 6474億5048万 | +3.05% |
| 02/20 | （IR情報）15:30 2026年1月月次営業概況(速報)に関するお知らせ |
| 02/20 | 1,754 | 1,760 | 1,741 | 1,744 | -1.91% | 772,300 | 6426億6001万 | +2.41% |
| 02/19 | 1,798 | 1,798 | 1,757 | 1,778 | -1.17% | 875,500 | 6551億8894万 | +4.53% |
| 02/18 | 1,759 | 1,800 | 1,758 | 1,799 | +3.39% | 1,636,500 | 6629億2739万 | +5.95% |
| 02/17 | 1,741 | 1,753 | 1,730 | 1,740 | +0.46% | 700,300 | 6411億8602万 | +2.72% |
| 02/16 | 1,721 | 1,756 | 1,713 | 1,732 | +0.64% | 1,593,800 | 6382億3804万 | +2.3% |
| 02/13 | （IR情報）15:30 2025年12月月次営業概況(速報)に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,735 | 1,745 | 1,712 | 1,721 | -1.15% | 1,182,900 | 6341億8457万 | +1.71% |
| 02/12 | 1,725 | 1,746 | 1,723 | 1,741 | +0.99% | 1,095,800 | 6415億5452万 | +2.84% |
| 02/10 | 1,702 | 1,726 | 1,695 | 1,724 | +1.29% | 953,100 | 6352億9006万 | +1.89% |
| 02/09 | 1,710 | 1,729 | 1,698 | 1,702 | -0.06% | 1,269,300 | 6271億8311万 | +0.59% |
| 02/06 | 1,699 | 1,703 | 1,688 | 1,703 | +0.83% | 737,800 | 6275億5161万 | +0.65% |
| 02/05 | 1,682 | 1,699 | 1,674 | 1,689 | +2.3% | 1,021,000 | 6223億9264万 | -0.24% |
| 02/04 | 1,640 | 1,662 | 1,631 | 1,651 | +0.43% | 952,700 | 6083億8973万 | -2.6% |
| 02/03 | 1,645 | 1,654 | 1,640 | 1,644 | 0% | 890,100 | 6058億1024万 | -3.18% |
| 02/02 | 1,668 | 1,674 | 1,642 | 1,644 | -0.78% | 849,200 | 6058億1024万 | -3.29% |
| 01/30 | 1,653 | 1,663 | 1,648 | 1,657 | +0.55% | 1,044,200 | 6106億71万 | -2.59% |
| 01/29 | 1,640 | 1,653 | 1,621 | 1,648 | -0.06% | 941,000 | 6072億8423万 | -3.17% |
| 01/28 | 1,670 | 1,675 | 1,649 | 1,649 | -1.55% | 1,012,200 | 6076億5273万 | -3.28% |
| 01/27 | 1,686 | 1,693 | 1,671 | 1,675 | -1.18% | 901,200 | 6172億3367万 | -1.87% |
| 01/26 | 1,697 | 1,704 | 1,688 | 1,695 | -0.12% | 839,200 | 6246億363万 | -0.76% |
| 01/23 | 1,708 | 1,717 | 1,693 | 1,697 | -0.53% | 754,000 | 6253億4062万 | -0.64% |
| 01/22 | 1,714 | 1,723 | 1,704 | 1,706 | -0.64% | 727,000 | 6286億5710万 | -0.18% |
| 01/21 | 1,721 | 1,732 | 1,702 | 1,717 | -0.58% | 965,700 | 6327億1058万 | +0.47% |
| 01/20 | 1,711 | 1,735 | 1,709 | 1,727 | +1.77% | 1,147,300 | 6363億9555万 | +1.17% |
| 01/19 | 1,707 | 1,721 | 1,697 | 1,697 | 0% | 873,300 | 6253億4062万 | -0.47% |
| 01/16 | 1,696 | 1,704 | 1,690 | 1,697 | -0.06% | 664,700 | 6253億4062万 | -0.47% |
| 01/15 | 1,700 | 1,704 | 1,692 | 1,698 | 0% | 822,600 | 6257億912万 | -0.35% |
| 01/14 | 1,708 | 1,711 | 1,694 | 1,698 | -0.7% | 975,700 | 6257億912万 | -0.29% |
| 01/13 | 1,726 | 1,729 | 1,704 | 1,710 | 0% | 846,400 | 6301億3109万 | +0.41% |
| 01/09 | 1,705 | 1,717 | 1,702 | 1,710 | +0.41% | 694,200 | 6301億3109万 | +0.41% |
| 01/08 | 1,725 | 1,735 | 1,699 | 1,703 | -1.9% | 744,500 | 6275億5161万 | -0.06% |
| 01/07 | 1,711 | 1,736 | 1,703 | 1,736 | +0.87% | 544,700 | 6397億1203万 | +1.76% |
| 01/06 | 1,720 | 1,733 | 1,714 | 1,721 | +0.06% | 616,600 | 6341億8457万 | +0.82% |
| 01/05 | 1,707 | 1,720 | 1,704 | 1,720 | +0.7% | 599,000 | 6338億1607万 | +0.58% |
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。
