| 2026 |
| 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% |
| 01/26 | 1,315 | 1,322 | 1,305 | 1,316 | -0.53% | 121,500 | 801億622万 | +1.7% |
| 01/23 | 1,329 | 1,331 | 1,319 | 1,323 | -0.08% | 77,400 | 805億3231万 | +2.64% |
| 01/22 | 1,323 | 1,329 | 1,316 | 1,324 | +0.3% | 93,300 | 805億9318万 | +3.04% |
| 01/21 | 1,314 | 1,326 | 1,306 | 1,320 | -0.45% | 136,300 | 803億4970万 | +3.04% |
| 01/20 | 1,328 | 1,330 | 1,315 | 1,326 | +0.08% | 85,200 | 807億1493万 | +4% |
| 01/19 | 1,339 | 1,343 | 1,320 | 1,325 | -0.97% | 86,000 | 806億5405万 | +4.41% |
| 01/16 | 1,325 | 1,338 | 1,314 | 1,338 | +1.36% | 96,000 | 814億4538万 | +5.94% |
| 01/15 | 1,320 | 1,331 | 1,317 | 1,320 | +0.3% | 75,700 | 803億4970万 | +5.01% |
| 01/14 | 1,321 | 1,330 | 1,306 | 1,316 | -0.45% | 91,900 | 801億622万 | +5.2% |
| 01/13 | 1,335 | 1,339 | 1,314 | 1,322 | +0.84% | 86,700 | 804億7144万 | +6.1% |
| 01/09 | 1,312 | 1,322 | 1,311 | 1,311 | +0.08% | 48,000 | 798億186万 | +5.73% |
| 01/08 | 1,307 | 1,323 | 1,304 | 1,310 | +0.23% | 81,400 | 797億4099万 | +6.24% |
| 01/07 | 1,300 | 1,318 | 1,295 | 1,307 | -0.46% | 95,900 | 795億5838万 | +6.43% |
| 01/06 | 1,296 | 1,319 | 1,291 | 1,313 | +2.18% | 104,700 | 799億2360万 | +7.36% |
| 01/05 | 1,276 | 1,293 | 1,272 | 1,285 | +0.78% | 93,100 | 782億1921万 | +5.59% |
| 2025 |
| 12/30 | 1,285 | 1,288 | 1,275 | 1,275 | -0.7% | 64,600 | 776億1050万 | +5.2% |
| 12/29 | 1,285 | 1,287 | 1,274 | 1,284 | +0.47% | 76,500 | 781億5834万 | +6.47% |
| 12/26 | （IR情報）14:00 簡易株式交換による連結子会社2社の完全子会社化に関するお知らせ |
| 12/26 | 1,274 | 1,280 | 1,269 | 1,278 | +0.63% | 57,600 | 777億9312万 | +6.41% |
| 12/25 | 1,281 | 1,281 | 1,264 | 1,270 | +0.47% | 72,700 | 773億615万 | +6.28% |
| 12/24 | 1,262 | 1,276 | 1,258 | 1,264 | -0.16% | 58,800 | 769億4092万 | +6.31% |
| 12/23 | 1,248 | 1,268 | 1,245 | 1,266 | +1.36% | 54,900 | 770億6267万 | +7.02% |
| 12/22 | 1,268 | 1,269 | 1,240 | 1,249 | -0.72% | 130,700 | 760億2786万 | +6.03% |
| 12/19 | 1,265 | 1,267 | 1,248 | 1,258 | +0.72% | 150,200 | 765億7570万 | +7.25% |
| 12/18 | （IR情報）12:00 通期連結業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 12/18 | 1,195 | 1,266 | 1,193 | 1,249 | +4.43% | 207,500 | 760億2786万 | +7.03% |
| 12/17 | （IR情報）11:00 公開買付けへの応募結果および特別利益の計上に関するお知らせ |
| 12/17 | 1,200 | 1,201 | 1,182 | 1,196 | -0.08% | 40,300 | 728億170万 | +2.93% |
| 12/16 | 1,237 | 1,237 | 1,192 | 1,197 | -3% | 78,800 | 728億6257万 | +3.28% |
| 12/15 | 1,200 | 1,234 | 1,200 | 1,234 | +2.83% | 82,600 | 751億1479万 | +6.84% |
| 12/12 | 1,194 | 1,208 | 1,189 | 1,200 | +2.04% | 92,800 | 730億4518万 | +4.35% |
| 12/11 | 1,194 | 1,199 | 1,176 | 1,176 | -1.26% | 67,800 | 715億8428万 | +2.71% |
| 12/10 | 1,175 | 1,199 | 1,171 | 1,191 | +2.06% | 92,300 | 724億9734万 | +4.29% |
| 12/09 | 1,195 | 1,195 | 1,165 | 1,167 | -2.02% | 76,600 | 710億3644万 | +2.55% |
| 12/08 | 1,192 | 1,192 | 1,175 | 1,191 | +1.36% | 86,400 | 724億9734万 | +4.84% |
| 12/05 | 1,175 | 1,183 | 1,170 | 1,175 | 0% | 56,800 | 715億2341万 | +3.8% |
| 12/04 | 1,180 | 1,180 | 1,170 | 1,175 | +0.51% | 49,800 | 715億2341万 | +4.07% |
| 12/03 | 1,154 | 1,178 | 1,150 | 1,169 | +1.3% | 70,900 | 711億5818万 | +3.73% |
| 12/02 | 1,171 | 1,171 | 1,149 | 1,154 | -1.2% | 63,800 | 702億4512万 | +2.49% |
| 12/01 | 1,197 | 1,199 | 1,163 | 1,168 | -1.35% | 129,300 | 710億9731万 | +3.82% |
| 11/28 | （IR情報）14:00 公開買付けへの応募および特別利益(投資有価証券売却益)の計上(見込)に関するお知らせ |
| 11/28 | 1,166 | 1,191 | 1,160 | 1,184 | +1.54% | 78,200 | 720億7124万 | +5.34% |
| 11/27 | 1,151 | 1,166 | 1,149 | 1,166 | +0.95% | 86,500 | 709億7557万 | +3.92% |
| 11/26 | 1,150 | 1,155 | 1,143 | 1,155 | +1.4% | 50,400 | 703億599万 | +3.03% |
| 11/25 | 1,170 | 1,170 | 1,132 | 1,139 | -1.98% | 69,400 | 693億3205万 | +1.7% |
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。
