| 2026 |
| 06/24 | 1,619 | 1,627 | 1,570 | 1,587 | -1.24% | 142,000 | 966億225万 | +8.92% |
| 06/23 | 1,573 | 1,627 | 1,573 | 1,607 | +2.55% | 252,200 | 978億1967万 | +10.9% |
| 06/22 | 1,544 | 1,572 | 1,525 | 1,567 | +0.97% | 146,900 | 953億8483万 | +8.82% |
| 06/19 | 1,520 | 1,553 | 1,512 | 1,552 | +2.58% | 170,800 | 944億7177万 | +8.23% |
| 06/18 | 1,481 | 1,521 | 1,480 | 1,513 | +2.16% | 113,700 | 920億9780万 | +5.88% |
| 06/17 | 1,462 | 1,492 | 1,462 | 1,481 | +1.3% | 75,100 | 901億4993万 | +4% |
| 06/16 | 1,481 | 1,481 | 1,447 | 1,462 | -1.55% | 102,100 | 889億9338万 | +2.89% |
| 06/15 | 1,507 | 1,515 | 1,483 | 1,485 | -0.6% | 136,900 | 903億9341万 | +4.58% |
| 06/12 | （自社株買い）取締役会(2026年5月22日)での決議状況(取得期間2026年6月1日～2026年10月30日) |
| 06/12 | 1,456 | 1,497 | 1,455 | 1,494 | +2.82% | 169,700 | 909億4125万 | +5.51% |
| 06/11 | 1,442 | 1,456 | 1,421 | 1,453 | +1.25% | 125,100 | 884億4554万 | +3.27% |
| 06/10 | 1,446 | 1,470 | 1,435 | 1,435 | -0.62% | 103,200 | 873億4986万 | +2.5% |
| 06/09 | 1,435 | 1,459 | 1,435 | 1,444 | +0.84% | 90,300 | 878億9770万 | +3.59% |
| 06/08 | 1,422 | 1,440 | 1,415 | 1,432 | +0.7% | 124,800 | 871億6725万 | +3.24% |
| 06/05 | 1,405 | 1,424 | 1,405 | 1,422 | +1.79% | 80,900 | 865億5854万 | +2.97% |
| 06/04 | 1,410 | 1,418 | 1,395 | 1,397 | -0.92% | 89,600 | 850億3677万 | +1.67% |
| 06/03 | 1,392 | 1,417 | 1,380 | 1,410 | +1.29% | 93,200 | 858億2809万 | +2.99% |
| 06/02 | 1,398 | 1,403 | 1,378 | 1,392 | -0.64% | 112,000 | 847億3241万 | +2.05% |
| 06/01 | 1,412 | 1,412 | 1,398 | 1,401 | -0.85% | 97,600 | 852億8025万 | +2.94% |
| 05/29 | 1,410 | 1,429 | 1,407 | 1,413 | +0.36% | 81,800 | 860億1070万 | +4.05% |
| 05/28 | 1,408 | 1,416 | 1,398 | 1,408 | 0% | 95,000 | 857億635万 | +3.99% |
| 05/27 | 1,410 | 1,415 | 1,401 | 1,408 | +0.14% | 103,900 | 857億635万 | +4.22% |
| 05/26 | 1,427 | 1,427 | 1,404 | 1,406 | -1.26% | 91,500 | 855億8460万 | +4.23% |
| 05/25 | 1,447 | 1,447 | 1,414 | 1,424 | -0.7% | 125,100 | 866億8028万 | +5.79% |
| 05/22 | （IR情報）14:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 05/22 | 1,401 | 1,466 | 1,392 | 1,434 | +2.36% | 232,700 | 872億8899万 | +6.78% |
| 05/21 | 1,392 | 1,408 | 1,384 | 1,401 | +1.23% | 86,700 | 852億8025万 | +4.63% |
| 05/20 | 1,395 | 1,397 | 1,373 | 1,384 | -0.57% | 120,600 | 842億4544万 | +3.59% |
| 05/19 | 1,401 | 1,416 | 1,392 | 1,392 | -0.71% | 97,200 | 847億3241万 | +4.27% |
| 05/18 | 1,408 | 1,417 | 1,390 | 1,402 | -1.41% | 125,600 | 853億4112万 | +5.1% |
| 05/15 | 1,404 | 1,461 | 1,401 | 1,422 | +1.35% | 197,800 | 865億5854万 | +6.76% |
| 05/14 | 1,400 | 1,408 | 1,382 | 1,403 | -0.21% | 189,300 | 854億199万 | +5.57% |
| 05/13 | 1,413 | 1,420 | 1,400 | 1,406 | -0.99% | 151,600 | 855億8460万 | +6.03% |
| 05/12 | 1,413 | 1,447 | 1,397 | 1,420 | +1.87% | 237,600 | 864億3680万 | +7.25% |
| 05/11 | （IR情報）14:00 株式等取得(子会社化)に向けた株式等譲渡契約締結のお知らせ |
| 05/11 | （IR情報）14:00 代表取締役の役職の異動ならびに関連する人事異動に関するお知らせ |
| 05/11 | （IR情報）14:00 剰余金の配当(増配)および次期配当予想に関するお知らせ |
| 05/11 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/11 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,280 | 1,399 | 1,250 | 1,394 | +9.25% | 477,400 | 848億5415万 | +5.53% |
| 05/08 | 1,280 | 1,280 | 1,265 | 1,276 | -0.31% | 69,200 | 776億7138万 | -3.19% |
| 05/07 | 1,280 | 1,289 | 1,275 | 1,280 | +0.87% | 56,200 | 779億1486万 | -3.03% |
| 05/01 | 1,268 | 1,275 | 1,256 | 1,269 | 0% | 39,700 | 772億4528万 | -4.01% |
| 04/30 | 1,270 | 1,275 | 1,251 | 1,269 | -0.86% | 67,300 | 772億4528万 | -4.23% |
| 04/28 | 1,263 | 1,280 | 1,263 | 1,280 | +1.35% | 95,700 | 779億1486万 | -3.69% |
| 04/27 | 1,276 | 1,276 | 1,256 | 1,263 | -1.02% | 77,300 | 768億8005万 | -5.04% |
| 04/24 | 1,306 | 1,306 | 1,274 | 1,276 | -0.7% | 63,100 | 776億7138万 | -4.13% |
| 04/23 | 1,301 | 1,302 | 1,280 | 1,285 | -1.38% | 92,200 | 782億1921万 | -3.6% |
| 04/22 | 1,324 | 1,327 | 1,303 | 1,303 | -1.59% | 67,800 | 793億1489万 | -2.4% |
| 04/21 | 1,326 | 1,330 | 1,323 | 1,324 | -0.15% | 46,200 | 805億9318万 | -0.82% |
| 04/20 | 1,336 | 1,337 | 1,321 | 1,326 | -0.53% | 49,500 | 807億1493万 | -0.67% |
| 04/17 | 1,342 | 1,349 | 1,329 | 1,333 | -0.89% | 41,100 | 811億4102万 | -0.07% |
| 04/16 | 1,349 | 1,356 | 1,341 | 1,345 | 0% | 51,400 | 818億7147万 | +0.82% |
| 04/15 | 1,352 | 1,360 | 1,333 | 1,345 | +0.22% | 86,500 | 818億7147万 | +0.75% |
| 04/14 | 1,330 | 1,342 | 1,326 | 1,342 | +1.05% | 60,300 | 816億8886万 | +0.52% |
| 04/13 | 1,338 | 1,348 | 1,320 | 1,328 | -0.38% | 65,900 | 808億3667万 | -0.52% |
| 04/10 | 1,355 | 1,362 | 1,328 | 1,333 | -1.41% | 79,800 | 811億4102万 | -0.3% |
| 04/09 | 1,370 | 1,378 | 1,352 | 1,352 | -0.95% | 62,400 | 822億9757万 | +0.9% |
| 04/08 | 1,375 | 1,377 | 1,358 | 1,365 | +0.89% | 80,400 | 830億8889万 | +1.87% |
| 04/07 | （5%ルール）みずほ信託銀行（1.18%）みずほ証券（0.11%）アセットマネジメントOne（1.02%）みずほ銀行（4.61%） |
| 04/07 | 1,349 | 1,360 | 1,339 | 1,353 | +0.3% | 53,000 | 823億5844万 | +0.97% |
| 04/06 | 1,352 | 1,352 | 1,344 | 1,349 | +0.45% | 52,200 | 821億1496万 | +0.52% |
| 04/03 | 1,352 | 1,357 | 1,335 | 1,343 | +0.07% | 51,000 | 817億4973万 | -0.15% |
| 04/02 | 1,352 | 1,371 | 1,337 | 1,342 | -0.3% | 88,600 | 816億8886万 | -0.37% |
| 04/01 | 1,348 | 1,348 | 1,332 | 1,346 | +2.05% | 97,700 | 819億3234万 | -0.22% |
| 03/31 | 1,314 | 1,334 | 1,312 | 1,319 | -0.15% | 83,500 | 802億8883万 | -2.37% |
| 03/30 | 1,290 | 1,321 | 1,282 | 1,321 | -2.22% | 164,600 | 804億1057万 | -2.44% |
| 03/27 | 1,345 | 1,359 | 1,345 | 1,351 | +0.6% | 107,200 | 822億3670万 | -0.44% |
| 03/26 | 1,349 | 1,352 | 1,334 | 1,343 | -0.44% | 88,800 | 817億4973万 | -1.18% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 261,313株（0.42%）-0.08%義務消失 |
| 03/25 | 1,349 | 1,359 | 1,340 | 1,349 | +2.12% | 91,900 | 821億1496万 | -0.81% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 310,313株（0.5%）新規 |
| 03/24 | 1,305 | 1,322 | 1,303 | 1,321 | +2.88% | 75,800 | 804億1057万 | -2.94% |
| 03/23 | 1,302 | 1,302 | 1,273 | 1,284 | -2.06% | 184,500 | 781億5834万 | -5.8% |
| 03/19 | 1,333 | 1,333 | 1,311 | 1,311 | -2.16% | 208,100 | 798億186万 | -4.1% |
| 03/18 | 1,338 | 1,344 | 1,334 | 1,340 | +1.59% | 51,800 | 815億6712万 | -2.19% |
| 03/17 | 1,313 | 1,332 | 1,313 | 1,319 | +0.46% | 75,300 | 802億8883万 | -3.72% |
| 03/16 | 1,305 | 1,319 | 1,305 | 1,313 | +0.23% | 62,900 | 799億2360万 | -4.23% |
| 03/13 | 1,305 | 1,324 | 1,303 | 1,310 | -0.91% | 110,800 | 797億4099万 | -4.52% |
| 03/12 | 1,360 | 1,360 | 1,313 | 1,322 | -3.36% | 190,700 | 804億7144万 | -3.64% |
| 03/11 | 1,371 | 1,381 | 1,362 | 1,368 | +0.88% | 68,900 | 832億7151万 | -0.22% |
| 03/10 | 1,370 | 1,370 | 1,345 | 1,356 | +1.19% | 77,600 | 825億4105万 | -0.8% |
| 03/09 | 1,320 | 1,345 | 1,315 | 1,340 | -2.76% | 178,700 | 815億6712万 | -1.83% |
| 03/06 | 1,375 | 1,382 | 1,363 | 1,378 | -1.36% | 74,800 | 838億8022万 | +1.1% |
| 03/05 | 1,385 | 1,402 | 1,376 | 1,397 | +3.1% | 110,300 | 850億3677万 | +2.72% |
| 03/04 | 1,370 | 1,374 | 1,321 | 1,355 | -1.53% | 227,700 | 824億8018万 | -0.15% |
| 03/03 | 1,400 | 1,400 | 1,374 | 1,376 | -1.78% | 105,200 | 837億5847万 | +1.55% |
| 03/02 | 1,400 | 1,412 | 1,385 | 1,401 | -1.06% | 99,400 | 852億8025万 | +3.55% |
| 02/27 | （IR情報）15:30 株式給付信託(J-ESOP)の対象拡大及び追加拠出に伴う自己株式の処分に関するお知らせ |
| 02/27 | 1,389 | 1,418 | 1,389 | 1,416 | +2.16% | 61,800 | 861億9331万 | +4.89% |
| 02/26 | 1,398 | 1,404 | 1,385 | 1,386 | -1.14% | 96,300 | 843億6718万 | +2.97% |
| 02/25 | 1,422 | 1,422 | 1,400 | 1,402 | -0.28% | 97,800 | 853億4112万 | +4.32% |
| 02/24 | 1,389 | 1,411 | 1,381 | 1,406 | +1.22% | 80,200 | 855億8460万 | +4.85% |
| 02/20 | 1,400 | 1,400 | 1,383 | 1,389 | -1.07% | 67,400 | 845億4980万 | +3.81% |
| 02/19 | 1,398 | 1,410 | 1,385 | 1,404 | +0.57% | 65,400 | 854億6286万 | +5.17% |
| 02/18 | 1,374 | 1,404 | 1,372 | 1,396 | +2.57% | 60,100 | 849億7589万 | +4.8% |
| 02/17 | 1,385 | 1,387 | 1,361 | 1,361 | -0.95% | 74,100 | 828億4541万 | +2.41% |
| 02/16 | 1,380 | 1,381 | 1,361 | 1,374 | +0.15% | 72,900 | 836億3673万 | +3.54% |
| 02/13 | 1,388 | 1,392 | 1,349 | 1,372 | -1.51% | 96,500 | 835億1499万 | +3.63% |
| 02/12 | 1,364 | 1,400 | 1,354 | 1,393 | +1.83% | 123,100 | 847億9328万 | +5.37% |
| 02/10 | 1,357 | 1,390 | 1,352 | 1,368 | +0.81% | 130,900 | 832億7151万 | +3.79% |
| 02/09 | （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) |
| 02/09 | 1,366 | 1,390 | 1,316 | 1,357 | +1.57% | 173,000 | 826億193万 | +3.19% |
| 02/06 | 1,330 | 1,336 | 1,317 | 1,336 | +0.53% | 90,800 | 813億2363万 | +1.83% |
| 02/05 | 1,323 | 1,336 | 1,320 | 1,329 | +1.37% | 67,900 | 808億9754万 | +1.45% |
| 02/04 | 1,305 | 1,317 | 1,303 | 1,311 | +0.69% | 54,800 | 798億186万 | +0.23% |
| 02/03 | 1,280 | 1,305 | 1,277 | 1,302 | +2.12% | 83,300 | 792億5402万 | -0.31% |
| 02/02 | 1,312 | 1,314 | 1,275 | 1,275 | -1.77% | 114,200 | 776億1050万 | -2.22% |
| 01/30 | 1,290 | 1,301 | 1,283 | 1,298 | +0.46% | 70,100 | 790億1054万 | -0.46% |
| 01/29 | 1,302 | 1,302 | 1,272 | 1,292 | -0.69% | 133,800 | 786億4531万 | -0.77% |
| 01/28 | 1,311 | 1,318 | 1,301 | 1,301 | -1.29% | 82,600 | 791億9315万 | 0% |
| 01/27 | 1,313 | 1,322 | 1,306 | 1,318 | +0.15% | 73,800 | 802億2796万 | +1.46% |
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。
