| 2026 |
| 03/06 | 1,400 | 1,413 | 1,392 | 1,406 | -1.26% | 1,016,100 | 5327億850万 | +3.15% |
| 03/05 | 1,440 | 1,448 | 1,420 | 1,424 | +0.99% | 1,645,700 | 5395億2838万 | +4.78% |
| 03/04 | 1,407 | 1,420 | 1,375 | 1,410 | -1.81% | 2,016,700 | 5342億2403万 | +3.98% |
| 03/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,452 | 1,466 | 1,425 | 1,436 | -0.69% | 1,801,700 | 5440億7497万 | +6.13% |
| 03/02 | 1,437 | 1,454 | 1,413 | 1,446 | +0.91% | 1,807,700 | 5478億6379万 | +7.11% |
| 02/27 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 02/27 | （IR情報）15:30 機構改革及び人事異動に関するお知らせ |
| 02/27 | （IR情報）15:30 社外取締役候補者の選任に関するお知らせ |
| 02/27 | 1,417 | 1,437 | 1,412 | 1,433 | +1.63% | 1,250,400 | 5429億3832万 | +6.46% |
| 02/26 | 1,400 | 1,413 | 1,395 | 1,410 | +0.93% | 1,083,100 | 5342億2403万 | +5.07% |
| 02/25 | 1,406 | 1,414 | 1,379 | 1,397 | +0.5% | 1,529,100 | 5292億9856万 | +4.33% |
| 02/24 | 1,375 | 1,395 | 1,369 | 1,390 | +1.46% | 1,022,900 | 5266億4639万 | +3.96% |
| 02/20 | 1,369 | 1,380 | 1,353 | 1,370 | +0.74% | 1,246,900 | 5190億6874万 | +2.54% |
| 02/19 | 1,352 | 1,360 | 1,346 | 1,360 | +0.89% | 843,400 | 5152億7992万 | +1.95% |
| 02/18 | 1,348 | 1,360 | 1,344 | 1,348 | +0.9% | 797,500 | 5107億3333万 | +1.28% |
| 02/17 | 1,358 | 1,360 | 1,336 | 1,336 | -1.98% | 771,300 | 5061億8674万 | +0.6% |
| 02/16 | 1,358 | 1,363 | 1,345 | 1,363 | +1.19% | 1,004,100 | 5164億1656万 | +2.87% |
| 02/13 | 1,364 | 1,375 | 1,343 | 1,347 | -1.03% | 1,196,900 | 5103億5445万 | +1.97% |
| 02/12 | 1,360 | 1,372 | 1,356 | 1,361 | +1.11% | 945,500 | 5156億5880万 | +3.42% |
| 02/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月19日) |
| 02/10 | 1,333 | 1,359 | 1,332 | 1,346 | +1.58% | 1,320,200 | 5099億7556万 | +2.67% |
| 02/09 | 1,334 | 1,335 | 1,315 | 1,325 | +1.45% | 1,313,200 | 5020億1904万 | +1.45% |
| 02/06 | 1,310 | 1,313 | 1,296 | 1,306 | -0.53% | 1,125,400 | 4948億2027万 | +0.38% |
| 02/05 | 1,310 | 1,317 | 1,302 | 1,313 | +1% | 1,141,700 | 4974億7245万 | +1.23% |
| 02/04 | 1,300 | 1,311 | 1,297 | 1,300 | -0.69% | 1,389,700 | 4925億4698万 | +0.54% |
| 02/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/03 | 1,282 | 1,310 | 1,281 | 1,309 | +1.79% | 1,156,300 | 4959億5692万 | +1.63% |
| 02/02 | 1,323 | 1,327 | 1,278 | 1,286 | -2.58% | 2,109,600 | 4872億4263万 | +0.16% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 投資有価証券の売却についてのお知らせ |
| 01/30 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/30 | 1,337 | 1,337 | 1,320 | 1,320 | -0.15% | 946,100 | 5001億2462万 | +3.04% |
| 01/29 | 1,329 | 1,331 | 1,317 | 1,322 | -0.53% | 1,233,700 | 5008億8239万 | +3.61% |
| 01/28 | 1,333 | 1,335 | 1,323 | 1,329 | -1.19% | 745,900 | 5035億3457万 | +4.56% |
| 01/27 | 1,337 | 1,346 | 1,326 | 1,345 | +0.52% | 870,000 | 5095億9668万 | +6.32% |
| 01/26 | 1,345 | 1,351 | 1,335 | 1,338 | -0.96% | 749,700 | 5069億4451万 | +6.36% |
| 01/23 | 1,356 | 1,363 | 1,349 | 1,351 | +0.3% | 1,023,300 | 5118億6998万 | +7.99% |
| 01/22 | 1,335 | 1,350 | 1,330 | 1,347 | +1.28% | 914,200 | 5103億5445万 | +8.11% |
| 01/21 | 1,320 | 1,333 | 1,301 | 1,330 | -1.19% | 806,400 | 5039億1345万 | +7.34% |
| 01/20 | 1,339 | 1,350 | 1,338 | 1,346 | +0.3% | 1,062,700 | 5099億7556万 | +9.16% |
| 01/19 | 1,338 | 1,346 | 1,328 | 1,342 | -0.52% | 1,018,900 | 5084億6003万 | +9.46% |
| 01/16 | 1,328 | 1,350 | 1,321 | 1,349 | +1.5% | 1,130,800 | 5111億1221万 | +10.57% |
| 01/15 | 1,304 | 1,334 | 1,301 | 1,329 | +2.94% | 1,415,000 | 5035億3457万 | +9.47% |
| 01/14 | 1,271 | 1,294 | 1,269 | 1,291 | +1.41% | 1,049,700 | 4891億3704万 | +7.05% |
| 01/13 | 1,281 | 1,284 | 1,272 | 1,273 | +0.39% | 1,216,100 | 4823億1716万 | +6% |
| 01/09 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月19日) |
| 01/09 | 1,255 | 1,268 | 1,254 | 1,268 | +1.77% | 1,424,100 | 4804億2275万 | +6.02% |
| 01/08 | 1,235 | 1,248 | 1,235 | 1,246 | +0.89% | 1,043,800 | 4720億8733万 | +4.62% |
| 01/07 | 1,224 | 1,239 | 1,218 | 1,235 | -0.24% | 736,300 | 4679億1963万 | +3.96% |
| 01/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,230 | 1,242 | 1,230 | 1,238 | +1.39% | 904,500 | 4690億5628万 | +4.47% |
| 01/05 | 1,200 | 1,225 | 1,200 | 1,221 | +1.92% | 1,062,700 | 4626億1528万 | +3.3% |
| 2025 |
| 12/30 | 1,199 | 1,205 | 1,195 | 1,198 | -0.25% | 568,400 | 4539億98万 | +1.61% |
| 12/29 | 1,206 | 1,206 | 1,195 | 1,201 | +0.17% | 551,000 | 4550億3763万 | +2.04% |
| 12/26 | 1,205 | 1,207 | 1,193 | 1,199 | +0.42% | 496,400 | 4542億7987万 | +2.13% |
| 12/25 | 1,205 | 1,205 | 1,185 | 1,194 | -0.25% | 597,000 | 4523億8546万 | +2.05% |
| 12/24 | 1,209 | 1,210 | 1,192 | 1,197 | -0.99% | 588,000 | 4535億2210万 | +2.75% |
| 12/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,524,986株（0.4%）-0.32%義務消失 |
| 12/23 | 1,202 | 1,221 | 1,201 | 1,209 | +0.83% | 823,200 | 4580億6869万 | +4.13% |
| 12/22 | 1,209 | 1,212 | 1,192 | 1,199 | +0.33% | 1,014,100 | 4542億7987万 | +3.54% |
| 12/19 | （IR情報）15:30 機構改革及び人事異動に関するお知らせ |
| 12/19 | 1,183 | 1,199 | 1,181 | 1,195 | +1.1% | 1,310,200 | 4527億6434万 | +3.55% |
| 12/18 | 1,176 | 1,186 | 1,168 | 1,182 | +1.2% | 835,800 | 4478億3887万 | +2.78% |
| 12/17 | 1,180 | 1,182 | 1,165 | 1,168 | -0.76% | 908,000 | 4425億3452万 | +1.83% |
| 12/16 | 1,208 | 1,210 | 1,177 | 1,177 | -2.97% | 906,100 | 4459億4446万 | +2.88% |
| 12/15 | 1,191 | 1,216 | 1,187 | 1,213 | +2.62% | 1,233,200 | 4595億8422万 | +6.31% |
| 12/12 | 1,179 | 1,187 | 1,171 | 1,182 | +1.03% | 851,200 | 4478億3887万 | +3.96% |
| 12/11 | 1,184 | 1,189 | 1,167 | 1,170 | -1.02% | 1,001,400 | 4432億9228万 | +3.17% |
| 12/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月19日) |
| 12/10 | 1,180 | 1,185 | 1,176 | 1,182 | -0.42% | 1,130,400 | 4478億3887万 | +4.6% |
| 12/09 | 1,181 | 1,191 | 1,176 | 1,187 | -0.08% | 1,245,300 | 4497億3328万 | +5.42% |
| 12/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 2,748,500株（0.72%）+0.22% |
| 12/08 | 1,161 | 1,188 | 1,157 | 1,188 | +4.12% | 1,913,500 | 4501億1216万 | +5.79% |
| 12/05 | 1,154 | 1,155 | 1,138 | 1,141 | -1.13% | 1,096,700 | 4323億469万 | +1.88% |
| 12/04 | 1,147 | 1,158 | 1,144 | 1,154 | +0.61% | 1,364,000 | 4372億3016万 | +3.22% |
| 12/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,927,800株（0.5%）再IN |
| 12/03 | 1,156 | 1,162 | 1,140 | 1,147 | -0.52% | 1,178,700 | 4345億7799万 | +2.69% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,163 | 1,166 | 1,149 | 1,153 | -0.6% | 1,488,800 | 4368億5128万 | +3.22% |
| 12/01 | 1,175 | 1,178 | 1,157 | 1,160 | -1.02% | 1,640,800 | 4395億346万 | +3.85% |
| 11/28 | 1,163 | 1,174 | 1,162 | 1,172 | +0.86% | 1,337,100 | 4440億5004万 | +5.02% |
| 11/27 | 1,152 | 1,162 | 1,151 | 1,162 | +0.61% | 1,516,000 | 4402億6122万 | +4.22% |
| 11/26 | 1,150 | 1,158 | 1,146 | 1,155 | +1.94% | 1,954,300 | 4376億905万 | +3.68% |
| 11/25 | 1,138 | 1,143 | 1,126 | 1,133 | +0.89% | 1,294,800 | 4292億7364万 | +1.8% |
| 11/21 | 1,106 | 1,123 | 1,101 | 1,123 | +2.28% | 1,535,600 | 4254億8481万 | +0.81% |
| 11/20 | 1,104 | 1,106 | 1,094 | 1,098 | +0.73% | 909,500 | 4160億1275万 | -1.44% |
| 11/19 | 1,098 | 1,105 | 1,090 | 1,090 | -0.46% | 1,078,800 | 4129億8170万 | -2.33% |
| 11/18 | 1,105 | 1,112 | 1,092 | 1,095 | -1.62% | 1,418,300 | 4148億7611万 | -2.06% |
| 11/17 | 1,100 | 1,114 | 1,094 | 1,113 | +1.09% | 1,062,300 | 4216億9599万 | -0.54% |
| 11/14 | 1,109 | 1,111 | 1,101 | 1,101 | -0.45% | 999,400 | 4171億4940万 | -1.78% |
| 11/13 | 1,108 | 1,123 | 1,103 | 1,106 | +0.09% | 818,800 | 4190億4381万 | -1.51% |
| 11/12 | 1,093 | 1,109 | 1,091 | 1,105 | +0.82% | 1,294,700 | 4186億6493万 | -1.78% |
| 11/11 | 1,098 | 1,103 | 1,092 | 1,096 | -0.09% | 1,151,400 | 4152億5499万 | -2.75% |
| 11/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月19日) |
| 11/10 | 1,117 | 1,119 | 1,094 | 1,097 | -0.72% | 1,082,400 | 4156億3387万 | -2.92% |
| 11/07 | 1,115 | 1,117 | 1,098 | 1,105 | 0% | 1,391,700 | 4186億6493万 | -2.47% |
| 11/06 | 1,090 | 1,111 | 1,090 | 1,105 | +1.75% | 1,601,800 | 4186億6493万 | -2.64% |
| 11/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 1,081 | 1,097 | 1,072 | 1,086 | +1.12% | 2,257,800 | 4114億6617万 | -4.74% |
| 11/04 | 1,100 | 1,101 | 1,067 | 1,074 | -4.02% | 3,126,300 | 4069億1958万 | -6.2% |
| 10/31 | （IR情報）15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:30 投資有価証券の売却についてのお知らせ |
| 10/31 | （IR情報）15:30 職員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 10/31 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 10/31 | 1,122 | 1,127 | 1,116 | 1,119 | +0.72% | 1,079,400 | 4239億6928万 | -2.7% |
| 10/30 | 1,099 | 1,117 | 1,098 | 1,111 | +1.65% | 3,212,900 | 4209億3822万 | -3.73% |
| 10/29 | 1,122 | 1,126 | 1,091 | 1,093 | -2.67% | 1,533,700 | 4141億1834万 | -5.53% |
| 10/28 | 1,150 | 1,151 | 1,123 | 1,123 | -2.52% | 1,076,700 | 4254億8481万 | -3.36% |
| 10/27 | 1,141 | 1,153 | 1,140 | 1,152 | +1.14% | 866,100 | 4364億7240万 | -1.12% |
| 10/24 | 1,143 | 1,153 | 1,139 | 1,139 | -0.96% | 872,500 | 4315億4693万 | -2.4% |
| 10/23 | 1,140 | 1,153 | 1,136 | 1,150 | +0.79% | 1,179,400 | 4357億1463万 | -1.71% |
| 10/22 | 1,140 | 1,147 | 1,138 | 1,141 | +0.26% | 833,000 | 4323億469万 | -2.73% |
| 10/21 | 1,150 | 1,153 | 1,138 | 1,138 | -0.35% | 848,600 | 4311億6805万 | -3.31% |
| 10/20 | 1,150 | 1,154 | 1,142 | 1,142 | +0.18% | 673,200 | 4326億8358万 | -3.3% |
| 10/17 | 1,136 | 1,143 | 1,134 | 1,140 | +0.09% | 627,900 | 4319億2581万 | -3.8% |
| 10/16 | 1,146 | 1,147 | 1,133 | 1,139 | -0.09% | 815,300 | 4315億4693万 | -4.21% |
| 10/15 | 1,138 | 1,148 | 1,136 | 1,140 | +0.53% | 720,600 | 4319億2581万 | -4.44% |
| 10/14 | 1,112 | 1,143 | 1,112 | 1,134 | +0.09% | 1,437,900 | 4296億5252万 | -5.26% |
| 10/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月1日～2026年3月19日) |
| 10/10 | 1,129 | 1,142 | 1,126 | 1,133 | -0.96% | 1,129,600 | 4292億7364万 | -5.58% |
| 10/09 | 1,155 | 1,161 | 1,134 | 1,144 | -1.38% | 1,538,900 | 4334億4134万 | -4.98% |
| 10/08 | 1,163 | 1,174 | 1,160 | 1,160 | -0.77% | 1,200,200 | 4395億346万 | -4.05% |
| 10/07 | 1,160 | 1,172 | 1,158 | 1,169 | +1.12% | 1,350,100 | 4429億1340万 | -3.55% |
| 10/07 | （空売り報告）Barclays Bank PLC 1,509,590株（0.39%）-0.22%義務消失 |
| 10/03 | （空売り報告）Barclays Bank PLC 2,348,790株（0.61%）-0.19% |
| 10/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | （空売り報告）Barclays Bank PLC 3,061,390株（0.8%）-0.21% |
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。
