| 2026 |
| 05/13 | 1,522 | 1,550 | 1,522 | 1,532 | +1.32% | 444,500 | 1668億3480万 | -10.77% |
| 05/12 | （IR情報）14:00 (訂正)「剰余金の配当に関するお知らせ」の一部訂正について |
| 05/12 | （IR情報）14:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 05/12 | 1,546 | 1,562 | 1,512 | 1,512 | -1.18% | 363,700 | 1646億5680万 | -12.6% |
| 05/11 | 1,509 | 1,563 | 1,508 | 1,530 | +1.46% | 414,100 | 1666億1700万 | -12.17% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 1,631,800株（1.49%）-0.01% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 557,520株（0.51%）再IN |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）14:00 中期経営計画「Transformation for a Sustainable Future」策定のお知らせ |
| 05/08 | 1,641 | 1,650 | 1,475 | 1,508 | -8.27% | 845,300 | 1642億2120万 | -13.88% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 537,320株（0.49%）-0.01%義務消失 |
| 05/07 | 1,630 | 1,654 | 1,618 | 1,644 | +1.17% | 220,600 | 1790億3160万 | -6.7% |
| 05/01 | 1,634 | 1,634 | 1,616 | 1,625 | -1.4% | 132,600 | 1769億6250万 | -8.24% |
| 04/30 | 1,631 | 1,664 | 1,621 | 1,648 | +0.12% | 224,200 | 1794億6720万 | -7.42% |
| 04/28 | 1,635 | 1,646 | 1,617 | 1,646 | +1.6% | 232,700 | 1792億4940万 | -7.94% |
| 04/28 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,204,237株（1.1%）+0.04% |
| 04/27 | 1,652 | 1,655 | 1,616 | 1,620 | -3.46% | 203,000 | 1764億1800万 | -9.7% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 1,635,739株（1.5%）+0.01% |
| 04/24 | 1,654 | 1,680 | 1,649 | 1,678 | +1.64% | 199,900 | 1827億3420万 | -6.67% |
| 04/23 | （IR情報）14:00 役員人事内定および組織変更に関する件 |
| 04/23 | 1,616 | 1,656 | 1,614 | 1,651 | +1.23% | 214,900 | 1797億9390万 | -8.48% |
| 04/22 | 1,666 | 1,679 | 1,631 | 1,631 | -2.57% | 264,100 | 1776億1590万 | -9.94% |
| 04/21 | 1,714 | 1,718 | 1,673 | 1,674 | -2.96% | 230,100 | 1822億9860万 | -7.77% |
| 04/20 | 1,790 | 1,796 | 1,712 | 1,725 | -3.42% | 201,700 | 1878億5250万 | -4.96% |
| 04/17 | 1,900 | 1,908 | 1,786 | 1,786 | -2.99% | 348,200 | 1944億9540万 | -1.49% |
| 04/16 | 1,841 | 1,853 | 1,820 | 1,841 | -0.7% | 160,400 | 2004億8490万 | +1.77% |
| 04/15 | 1,874 | 1,878 | 1,830 | 1,854 | 0% | 197,300 | 2019億60万 | +2.77% |
| 04/14 | 1,849 | 1,861 | 1,833 | 1,854 | +0.32% | 143,200 | 2019億60万 | +3.23% |
| 04/13 | 1,830 | 1,858 | 1,826 | 1,848 | +1.26% | 169,400 | 2012億4720万 | +3.41% |
| 04/10 | 1,863 | 1,879 | 1,818 | 1,825 | -1.72% | 208,800 | 1987億4250万 | +2.59% |
| 04/09 | 1,850 | 1,874 | 1,841 | 1,857 | +1.42% | 242,800 | 2022億2730万 | +4.74% |
| 04/08 | 1,930 | 1,932 | 1,810 | 1,831 | -4.09% | 467,400 | 1993億9590万 | +3.8% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 549,050株（0.5%）再IN |
| 04/07 | 1,877 | 1,916 | 1,873 | 1,909 | +2.63% | 231,900 | 2078億9010万 | +8.59% |
| 04/06 | 1,860 | 1,872 | 1,841 | 1,860 | +0.81% | 138,500 | 2025億5400万 | +6.35% |
| 04/03 | 1,851 | 1,865 | 1,835 | 1,845 | -0.38% | 157,500 | 2009億2050万 | +5.97% |
| 04/02 | 1,843 | 1,894 | 1,840 | 1,852 | +2.15% | 436,800 | 2016億8280万 | +6.87% |
| 04/01 | 1,790 | 1,813 | 1,765 | 1,813 | +3.54% | 253,800 | 1974億3570万 | +5.16% |
| 03/31 | 1,758 | 1,789 | 1,741 | 1,751 | -2.12% | 233,600 | 1906億8390万 | +1.98% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 1,633,000株（1.49%）-0.01% |
| 03/30 | 1,769 | 1,796 | 1,758 | 1,789 | -4.18% | 297,000 | 1948億2210万 | +4.56% |
| 03/30 | （空売り報告）Barclays Capital Securities Ltd 1,639,900株（1.5%）+0.01% |
| 03/27 | 1,839 | 1,871 | 1,831 | 1,867 | +0.81% | 342,200 | 2033億1630万 | +9.5% |
| 03/26 | 1,876 | 1,876 | 1,822 | 1,852 | +0.27% | 328,600 | 2016億8280万 | +9.33% |
| 03/25 | 1,828 | 1,864 | 1,828 | 1,847 | +3.3% | 339,900 | 2011億3830万 | +9.74% |
| 03/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 445,629株（0.4%）-0.16%義務消失 |
| 03/24 | 1,774 | 1,797 | 1,758 | 1,788 | +3.11% | 345,700 | 1947億1320万 | +6.81% |
| 03/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 617,029株（0.56%）+0.01% |
| 03/23 | 1,808 | 1,860 | 1,714 | 1,734 | -4.09% | 569,900 | 1888億3260万 | +4.08% |
| 03/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 605,629株（0.55%）再IN |
| 03/19 | 1,863 | 1,876 | 1,804 | 1,808 | -1.47% | 1,510,000 | 1968億9120万 | +8.72% |
| 03/18 | 1,793 | 1,850 | 1,774 | 1,835 | +5.82% | 531,300 | 1998億3150万 | +10.81% |
| 03/17 | 1,680 | 1,764 | 1,675 | 1,734 | +3.96% | 457,700 | 1888億3260万 | +5.22% |
| 03/16 | 1,694 | 1,694 | 1,666 | 1,668 | -0.66% | 209,500 | 1816億4520万 | +1.52% |
| 03/13 | 1,659 | 1,708 | 1,657 | 1,679 | -0.83% | 297,300 | 1828億4310万 | +2.5% |
| 03/12 | 1,706 | 1,736 | 1,678 | 1,693 | -0.24% | 316,200 | 1843億6770万 | +3.67% |
| 03/11 | 1,676 | 1,714 | 1,676 | 1,697 | +2.35% | 258,700 | 1848億330万 | +4.3% |
| 03/10 | 1,671 | 1,709 | 1,642 | 1,658 | +1.53% | 304,000 | 1805億5620万 | +2.35% |
| 03/09 | 1,602 | 1,644 | 1,601 | 1,633 | -1.63% | 396,100 | 1778億3370万 | +0.99% |
| 03/06 | （IR情報）14:00 固定資産の譲渡及び特別利益の発生に関するお知らせ |
| 03/06 | 1,650 | 1,660 | 1,607 | 1,660 | -0.84% | 369,800 | 1807億7400万 | +2.85% |
| 03/05 | 1,653 | 1,686 | 1,648 | 1,674 | +3.46% | 360,400 | 1822億9860万 | +4.04% |
| 03/04 | 1,655 | 1,699 | 1,591 | 1,618 | -3.4% | 482,000 | 1762億20万 | +0.87% |
| 03/03 | 1,709 | 1,730 | 1,667 | 1,675 | -1.35% | 654,500 | 1824億750万 | +4.62% |
| 03/02 | 1,685 | 1,754 | 1,666 | 1,698 | +2.04% | 528,900 | 1849億1220万 | +6.39% |
| 02/27 | 1,626 | 1,665 | 1,616 | 1,664 | +2.34% | 246,800 | 1812億960万 | +4.65% |
| 02/26 | 1,640 | 1,648 | 1,621 | 1,626 | -0.37% | 231,600 | 1770億7140万 | +2.65% |
| 02/25 | 1,636 | 1,638 | 1,607 | 1,632 | -0.85% | 204,100 | 1777億2480万 | +3.29% |
| 02/24 | 1,616 | 1,646 | 1,597 | 1,646 | +2.75% | 359,100 | 1792億4940万 | +4.44% |
| 02/20 | 1,625 | 1,629 | 1,590 | 1,602 | -2.02% | 207,000 | 1744億5780万 | +1.97% |
| 02/19 | 1,611 | 1,638 | 1,601 | 1,635 | +2.06% | 224,500 | 1780億5150万 | +4.34% |
| 02/18 | 1,595 | 1,608 | 1,581 | 1,602 | +1.84% | 130,700 | 1744億5780万 | +2.5% |
| 02/17 | 1,618 | 1,627 | 1,567 | 1,573 | -2.6% | 363,600 | 1712億9970万 | +0.96% |
| 02/16 | 1,612 | 1,618 | 1,593 | 1,615 | +0.87% | 212,900 | 1758億7350万 | +3.86% |
| 02/13 | 1,660 | 1,665 | 1,583 | 1,601 | -3.61% | 271,600 | 1743億4890万 | +3.36% |
| 02/12 | 1,650 | 1,677 | 1,649 | 1,661 | +1.84% | 367,600 | 1808億8290万 | +7.65% |
| 02/10 | 1,610 | 1,637 | 1,607 | 1,631 | -0.12% | 200,200 | 1776億1590万 | +6.32% |
| 02/09 | 1,615 | 1,643 | 1,601 | 1,633 | +2.38% | 445,400 | 1778億3370万 | +7.01% |
| 02/06 | 1,562 | 1,611 | 1,538 | 1,595 | +3.37% | 585,600 | 1736億9550万 | +5.14% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 1,625,200株（1.49%）-0.01% |
| 02/05 | （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) |
| 02/05 | （IR情報）14:00 2026年3月期期末配当予想の修正(増配)に関するお知らせ |
| 02/05 | （IR情報）14:00 株主優待の商品内容および抽選優待の内容決定に関するお知らせ |
| 02/05 | 1,569 | 1,579 | 1,518 | 1,543 | -0.64% | 601,800 | 1680億3270万 | +2.12% |
| 02/04 | 1,550 | 1,560 | 1,540 | 1,553 | +0.13% | 255,000 | 1691億2170万 | +3.19% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 1,635,200株（1.5%）+0.03% |
| 02/03 | 1,517 | 1,554 | 1,503 | 1,551 | +1.51% | 346,000 | 1689億390万 | +3.47% |
| 02/02 | 1,568 | 1,570 | 1,526 | 1,528 | -2.55% | 391,200 | 1663億9920万 | +2.34% |
| 01/30 | 1,565 | 1,570 | 1,553 | 1,568 | -0.13% | 313,300 | 1707億5520万 | +5.38% |
| 01/29 | 1,543 | 1,572 | 1,528 | 1,570 | +1.75% | 219,100 | 1709億7300万 | +6.01% |
| 01/28 | 1,545 | 1,550 | 1,537 | 1,543 | -0.13% | 221,400 | 1680億3270万 | +4.68% |
| 01/27 | 1,530 | 1,546 | 1,523 | 1,545 | +0.72% | 201,300 | 1682億5050万 | +5.32% |
| 01/26 | 1,530 | 1,544 | 1,526 | 1,534 | -0.58% | 233,200 | 1670億5260万 | +5% |
| 01/23 | 1,559 | 1,562 | 1,537 | 1,543 | -0.52% | 163,200 | 1680億3270万 | +6.05% |
| 01/22 | 1,526 | 1,552 | 1,526 | 1,551 | +1.64% | 274,700 | 1689億390万 | +6.97% |
| 01/21 | 1,511 | 1,531 | 1,511 | 1,526 | 0% | 155,000 | 1661億8140万 | +5.68% |
| 01/20 | 1,520 | 1,532 | 1,516 | 1,526 | +0.07% | 298,500 | 1661億8140万 | +6.12% |
| 01/19 | 1,518 | 1,528 | 1,512 | 1,525 | +0.46% | 259,500 | 1660億7250万 | +6.42% |
| 01/16 | 1,517 | 1,518 | 1,503 | 1,518 | +0.07% | 204,600 | 1653億1020万 | +6.23% |
| 01/15 | 1,513 | 1,519 | 1,508 | 1,517 | +0.26% | 147,100 | 1652億130万 | +6.53% |
| 01/14 | 1,497 | 1,513 | 1,497 | 1,513 | +1.07% | 209,900 | 1647億6570万 | +6.62% |
| 01/13 | 1,512 | 1,512 | 1,481 | 1,497 | +1.01% | 218,400 | 1630億2330万 | +5.8% |
| 01/09 | 1,481 | 1,487 | 1,465 | 1,482 | +1.16% | 163,000 | 1613億8980万 | +5.11% |
| 01/08 | 1,463 | 1,496 | 1,461 | 1,465 | +0.76% | 255,200 | 1595億3850万 | +4.12% |
| 01/07 | 1,438 | 1,455 | 1,436 | 1,454 | +1.11% | 257,100 | 1583億4060万 | +3.49% |
| 01/06 | 1,435 | 1,450 | 1,432 | 1,438 | +0.42% | 235,500 | 1565億9820万 | +2.49% |
| 01/05 | 1,418 | 1,438 | 1,418 | 1,432 | +0.99% | 156,100 | 1559億4480万 | +2.21% |
| 2025 |
| 12/30 | 1,424 | 1,432 | 1,418 | 1,418 | -0.42% | 141,100 | 1544億2020万 | +1.43% |
| 12/29 | 1,404 | 1,424 | 1,403 | 1,424 | +1.42% | 171,900 | 1550億7360万 | +2.01% |
| 12/26 | 1,400 | 1,404 | 1,398 | 1,404 | +0.36% | 98,600 | 1528億9560万 | +0.79% |
| 12/25 | 1,399 | 1,404 | 1,394 | 1,399 | 0% | 44,000 | 1523億5110万 | +0.65% |
| 12/24 | 1,397 | 1,401 | 1,391 | 1,399 | +0.14% | 80,500 | 1523億5110万 | +0.94% |
| 12/23 | 1,393 | 1,405 | 1,391 | 1,397 | +0.29% | 191,900 | 1521億3330万 | +1.01% |
| 12/22 | 1,398 | 1,398 | 1,385 | 1,393 | -0.21% | 168,100 | 1516億9770万 | +0.87% |
| 12/19 | 1,380 | 1,397 | 1,380 | 1,396 | +1.09% | 138,500 | 1520億2440万 | +1.31% |
| 12/18 | 1,381 | 1,387 | 1,373 | 1,381 | 0% | 130,500 | 1503億9090万 | +0.51% |
| 12/17 | 1,401 | 1,401 | 1,375 | 1,381 | -1.36% | 170,200 | 1503億9090万 | +0.73% |
| 12/16 | 1,410 | 1,412 | 1,396 | 1,400 | -1.27% | 192,000 | 1524億6000万 | +2.41% |
| 12/15 | 1,405 | 1,418 | 1,396 | 1,418 | +1.58% | 250,600 | 1544億2020万 | +4.04% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 1,607,400株（1.47%）-0.04% |
| 12/12 | 1,400 | 1,403 | 1,394 | 1,396 | +0.79% | 130,700 | 1520億2440万 | +2.8% |
| 12/11 | 1,412 | 1,413 | 1,378 | 1,385 | -1.21% | 125,300 | 1508億2650万 | +2.37% |
| 12/10 | 1,415 | 1,424 | 1,401 | 1,402 | -0.92% | 398,100 | 1526億7780万 | +4.01% |
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。
