| 2026 |
| 04/21 | 1,409 | 1,410 | 1,394 | 1,400 | -0.14% | 763,500 | 5069億8955万 | +0.94% |
| 04/20 | 1,418 | 1,433 | 1,398 | 1,402 | -0.64% | 1,096,000 | 5077億1382万 | +1.23% |
| 04/17 | 1,418 | 1,424 | 1,411 | 1,411 | -0.42% | 865,100 | 5109億7304万 | +2.02% |
| 04/16 | 1,406 | 1,418 | 1,404 | 1,417 | +0.43% | 838,600 | 5131億4585万 | +2.61% |
| 04/15 | 1,414 | 1,424 | 1,410 | 1,411 | -0.56% | 897,100 | 5109億7304万 | +2.25% |
| 04/14 | 1,414 | 1,420 | 1,404 | 1,419 | +0.42% | 760,300 | 5138億7012万 | +2.9% |
| 04/13 | 1,396 | 1,413 | 1,394 | 1,413 | +1.22% | 806,700 | 5116億9731万 | +2.61% |
| 04/13 | （空売り報告）Barclays Bank PLC 1,154,010株（0.31%）-0.2%義務消失 |
| 04/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日) |
| 04/10 | 1,420 | 1,427 | 1,396 | 1,396 | -1.41% | 622,400 | 5055億4101万 | +1.38% |
| 04/09 | 1,434 | 1,446 | 1,416 | 1,416 | -0.7% | 847,400 | 5127億8371万 | +2.76% |
| 04/08 | 1,430 | 1,430 | 1,413 | 1,426 | +2.37% | 941,300 | 5164億507万 | +3.48% |
| 04/07 | 1,400 | 1,410 | 1,390 | 1,393 | +0.22% | 734,500 | 5044億5460万 | +1.09% |
| 04/06 | 1,422 | 1,422 | 1,388 | 1,390 | -2.32% | 869,600 | 5033億6819万 | +0.72% |
| 04/03 | 1,413 | 1,423 | 1,400 | 1,423 | +1.86% | 1,778,600 | 5153億1866万 | +2.97% |
| 04/02 | （5%ルール）明治安田生命保険（7.13%） |
| 04/02 | 1,399 | 1,430 | 1,388 | 1,397 | +0.87% | 2,455,000 | 5059億314万 | +1.09% |
| 04/01 | 1,346 | 1,385 | 1,339 | 1,385 | +4.84% | 1,571,500 | 5015億5752万 | +0.22% |
| 03/31 | 1,303 | 1,331 | 1,299 | 1,321 | +0.99% | 1,310,800 | 5005億351万 | -4.41% |
| 03/30 | 1,273 | 1,312 | 1,271 | 1,308 | -4.39% | 1,342,900 | 4955億7804万 | -5.49% |
| 03/27 | （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の払込完了及び一部失権に関するお知らせ |
| 03/27 | 1,381 | 1,381 | 1,361 | 1,368 | -1.23% | 1,335,700 | 5183億1097万 | -1.3% |
| 03/26 | 1,378 | 1,385 | 1,371 | 1,385 | +0.36% | 723,200 | 5247億5197万 | 0% |
| 03/25 | 1,400 | 1,400 | 1,369 | 1,380 | +0.66% | 1,069,600 | 5228億5756万 | -0.22% |
| 03/24 | 1,345 | 1,371 | 1,334 | 1,371 | +2.77% | 1,684,500 | 5194億4762万 | -0.8% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 620,221株（0.16%）-0.48%義務消失 |
| 03/23 | 1,340 | 1,341 | 1,317 | 1,334 | -1.62% | 2,568,000 | 5054億2898万 | -3.4% |
| 03/19 | 1,378 | 1,385 | 1,355 | 1,356 | -2.38% | 2,048,100 | 5137億6439万 | -1.95% |
| 03/18 | （IR情報）15:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 03/18 | 1,370 | 1,389 | 1,365 | 1,389 | +1.61% | 714,900 | 5262億6750万 | +0.51% |
| 03/18 | （空売り報告）Barclays Bank PLC 1,951,810株（0.51%）再IN |
| 03/17 | 1,362 | 1,377 | 1,357 | 1,367 | +1.11% | 833,600 | 5179億3209万 | -0.94% |
| 03/17 | （空売り報告）BNP Paribas Financial Markets SNC 2,425,221株（0.64%）再IN |
| 03/16 | 1,350 | 1,360 | 1,346 | 1,352 | -0.07% | 862,500 | 5122億4886万 | -1.82% |
| 03/13 | 1,344 | 1,368 | 1,341 | 1,353 | -0.29% | 1,120,600 | 5126億2774万 | -1.67% |
| 03/12 | 1,382 | 1,384 | 1,348 | 1,357 | -2.37% | 794,300 | 5141億4327万 | -1.17% |
| 03/11 | 1,402 | 1,408 | 1,388 | 1,390 | +0.14% | 973,800 | 5266億4639万 | +1.31% |
| 03/10 | （自社株買い）取締役会(2026年2月27日)での決議状況(取得期間2026年4月1日～2026年10月31日) |
| 03/10 | 1,402 | 1,406 | 1,382 | 1,388 | +0.95% | 1,140,600 | 5258億8862万 | +1.54% |
| 03/09 | 1,351 | 1,377 | 1,345 | 1,375 | -2.2% | 1,228,400 | 5209億6315万 | +0.73% |
| 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 社外取締役候補者の選任に関するお知らせ |
| 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 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 | 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 通期連結業績予想の修正に関するお知らせ |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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% |
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。
