| 2026 |
| 06/03 | 3,100 | 3,135 | 3,015 | 3,115 | 0% | 405,600 | 3380億6783万 | -1.49% |
| 06/02 | 3,110 | 3,165 | 3,080 | 3,115 | +0.32% | 403,700 | 3380億6783万 | -1.67% |
| 06/01 | 3,125 | 3,190 | 3,025 | 3,105 | -0.96% | 565,500 | 3369億8254万 | -2.24% |
| 05/29 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 05/29 | 3,045 | 3,200 | 3,045 | 3,135 | +3.29% | 464,400 | 3402億3841万 | -1.63% |
| 05/28 | 3,080 | 3,090 | 3,035 | 3,035 | -1.78% | 383,000 | 3293億8551万 | -5.1% |
| 05/27 | （IR情報）15:30 支配株主等に関する事項について |
| 05/27 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/27 | （IR情報）15:30 持分法適用関連会社の異動(連結子会社化)に関するお知らせ |
| 05/27 | 3,085 | 3,105 | 3,050 | 3,090 | -0.64% | 233,600 | 3353億5461万 | -3.86% |
| 05/26 | 3,065 | 3,140 | 3,055 | 3,110 | +1.3% | 225,900 | 3375億2519万 | -3.66% |
| 05/25 | 3,100 | 3,115 | 3,050 | 3,070 | -1.13% | 178,400 | 3331億8403万 | -5.31% |
| 05/22 | 3,145 | 3,170 | 3,095 | 3,105 | -0.96% | 170,000 | 3369億8254万 | -4.61% |
| 05/22 | （空売り報告）Diversified Select Opportunities, LLC 545,000株（0.5%）新規 |
| 05/21 | 3,160 | 3,180 | 3,105 | 3,135 | 0% | 211,600 | 3402億3841万 | -4.04% |
| 05/20 | 3,130 | 3,150 | 3,085 | 3,135 | +0.32% | 291,900 | 3402億3841万 | -4.3% |
| 05/19 | 3,100 | 3,140 | 3,075 | 3,125 | +2.8% | 242,600 | 3391億5312万 | -4.93% |
| 05/18 | 3,070 | 3,080 | 3,015 | 3,040 | +0.16% | 468,700 | 3299億2816万 | -7.85% |
| 05/15 | 3,070 | 3,085 | 2,957 | 3,035 | -5.89% | 992,900 | 3293億8551万 | -8.39% |
| 05/14 | （IR情報）17:00 連結子会社間の吸収合併に関するお知らせ |
| 05/14 | （IR情報）17:00 2026年3月期決算補足資料 |
| 05/14 | （IR情報）17:00 役員の異動等に関するお知らせ |
| 05/14 | （IR情報）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,265 | 3,360 | 3,150 | 3,225 | -1.53% | 859,700 | 3500億602万 | -3.04% |
| 05/13 | 3,215 | 3,330 | 3,205 | 3,275 | +1.87% | 286,500 | 3554億3247万 | -1.71% |
| 05/12 | 3,220 | 3,260 | 3,210 | 3,215 | -0.16% | 164,900 | 3489億2073万 | -3.63% |
| 05/11 | 3,220 | 3,235 | 3,190 | 3,220 | -0.31% | 294,200 | 3494億6338万 | -3.79% |
| 05/08 | 3,300 | 3,310 | 3,195 | 3,230 | -1.82% | 246,500 | 3505億4867万 | -3.73% |
| 05/07 | 3,290 | 3,325 | 3,285 | 3,290 | +0.77% | 191,900 | 3570億6041万 | -2.23% |
| 05/01 | 3,235 | 3,275 | 3,210 | 3,265 | +0.93% | 158,100 | 3543億4718万 | -3.37% |
| 04/30 | 3,270 | 3,280 | 3,195 | 3,235 | -1.37% | 177,500 | 3510億9131万 | -4.63% |
| 04/28 | 3,230 | 3,285 | 3,230 | 3,280 | +1.86% | 159,900 | 3559億7512万 | -3.78% |
| 04/27 | 3,240 | 3,265 | 3,210 | 3,220 | -0.92% | 236,100 | 3494億6338万 | -5.71% |
| 04/24 | 3,265 | 3,295 | 3,240 | 3,250 | -0.46% | 171,800 | 3527億1925万 | -4.86% |
| 04/23 | （IR情報）15:00 外国人等の議決権割合に関するお知らせ |
| 04/23 | 3,300 | 3,300 | 3,245 | 3,265 | -1.21% | 142,200 | 3543億4718万 | -4.42% |
| 04/22 | 3,380 | 3,385 | 3,300 | 3,305 | -2.51% | 189,400 | 3586億8834万 | -3.31% |
| 04/21 | 3,390 | 3,400 | 3,335 | 3,390 | -0.29% | 138,100 | 3679億1331万 | -0.82% |
| 04/20 | 3,475 | 3,490 | 3,395 | 3,400 | -1.45% | 177,000 | 3689億9860万 | -0.38% |
| 04/17 | 3,460 | 3,490 | 3,445 | 3,450 | +0.44% | 194,500 | 3744億2505万 | +1.26% |
| 04/16 | 3,485 | 3,485 | 3,425 | 3,435 | -0.43% | 256,200 | 3727億9711万 | +1.09% |
| 04/15 | 3,470 | 3,480 | 3,425 | 3,450 | +1.32% | 177,500 | 3744億2505万 | +1.65% |
| 04/14 | 3,440 | 3,450 | 3,400 | 3,405 | +0.15% | 169,900 | 3695億4124万 | +0.47% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 190,000株（0.17%）-0.4%義務消失 |
| 04/13 | 3,360 | 3,400 | 3,345 | 3,400 | +1.49% | 178,200 | 3689億9860万 | +0.5% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 625,304株（0.57%）再IN |
| 04/10 | 3,425 | 3,440 | 3,330 | 3,350 | -1.76% | 261,800 | 3635億7215万 | -0.86% |
| 04/09 | 3,425 | 3,455 | 3,390 | 3,410 | -0.44% | 163,500 | 3700億8389万 | +0.98% |
| 04/08 | 3,440 | 3,460 | 3,390 | 3,425 | +0.88% | 221,000 | 3717億1182万 | +1.6% |
| 04/07 | 3,390 | 3,405 | 3,350 | 3,395 | +1.04% | 159,900 | 3684億5595万 | +0.86% |
| 04/06 | 3,400 | 3,400 | 3,345 | 3,360 | -0.59% | 132,500 | 3646億5744万 | -0.15% |
| 04/03 | 3,395 | 3,410 | 3,370 | 3,380 | +0.3% | 184,200 | 3668億2802万 | +0.45% |
| 04/02 | 3,490 | 3,495 | 3,360 | 3,370 | -3.3% | 424,000 | 3657億4273万 | +0.15% |
| 04/01 | 3,510 | 3,510 | 3,425 | 3,485 | +1.31% | 182,200 | 3782億2356万 | +3.72% |
| 03/31 | 3,490 | 3,560 | 3,440 | 3,440 | -1.01% | 344,600 | 3733億3976万 | +2.66% |
| 03/30 | 3,475 | 3,485 | 3,420 | 3,475 | -4.53% | 225,900 | 3771億3827万 | +3.98% |
| 03/27 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 03/27 | 3,565 | 3,700 | 3,555 | 3,640 | +1.39% | 466,900 | 3950億4556万 | +9.11% |
| 03/26 | 3,625 | 3,650 | 3,545 | 3,590 | -1.91% | 468,900 | 3896億1911万 | +7.91% |
| 03/25 | 3,470 | 3,665 | 3,465 | 3,660 | +7.02% | 698,100 | 3972億1614万 | +10.24% |
| 03/24 | 3,370 | 3,440 | 3,305 | 3,420 | +4.91% | 468,800 | 3711億6918万 | +3.14% |
| 03/23 | 3,225 | 3,310 | 3,195 | 3,260 | +0.77% | 583,300 | 3538億454万 | -1.93% |
| 03/19 | 3,265 | 3,300 | 3,235 | 3,235 | -2.85% | 167,100 | 3510億9131万 | -3.2% |
| 03/18 | 3,300 | 3,365 | 3,280 | 3,330 | +1.06% | 182,800 | 3614億157万 | -0.77% |
| 03/17 | 3,255 | 3,315 | 3,255 | 3,295 | +1.23% | 184,500 | 3576億305万 | -2.08% |
| 03/16 | 3,290 | 3,320 | 3,235 | 3,255 | 0% | 257,400 | 3532億6189万 | -3.5% |
| 03/13 | 3,215 | 3,275 | 3,215 | 3,255 | +0.62% | 212,800 | 3532億6189万 | -3.84% |
| 03/12 | 3,300 | 3,300 | 3,215 | 3,235 | -3.14% | 233,200 | 3510億9131万 | -4.77% |
| 03/11 | 3,360 | 3,375 | 3,320 | 3,340 | +0.75% | 120,000 | 3624億8686万 | -2.11% |
| 03/10 | 3,275 | 3,325 | 3,265 | 3,315 | +2% | 256,900 | 3597億7363万 | -3.1% |
| 03/09 | 3,240 | 3,270 | 3,180 | 3,250 | -1.66% | 349,500 | 3527億1925万 | -5.28% |
| 03/06 | 3,320 | 3,330 | 3,260 | 3,305 | 0% | 179,800 | 3586億8834万 | -4.01% |
| 03/05 | 3,355 | 3,375 | 3,290 | 3,305 | +1.38% | 151,800 | 3586億8834万 | -4.26% |
| 03/04 | 3,260 | 3,300 | 3,235 | 3,260 | -0.76% | 324,800 | 3538億454万 | -5.81% |
| 03/03 | 3,345 | 3,345 | 3,265 | 3,285 | -2.67% | 221,700 | 3565億1776万 | -5.41% |
| 03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 0% | 225,400 | 3662億8537万 | -3.18% |
| 02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 0% | 175,500 | 3662億8537万 | -3.32% |
| 02/26 | 3,320 | 3,435 | 3,310 | 3,375 | +3.85% | 371,500 | 3662億8537万 | -3.38% |
| 02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 0% | 346,500 | 3527億1925万 | -7.04% |
| 02/24 | 3,210 | 3,250 | 3,180 | 3,250 | +1.25% | 480,500 | 3527億1925万 | -7.25% |
| 02/20 | 3,305 | 3,315 | 3,210 | 3,210 | -3.89% | 309,900 | 3483億7809万 | -8.63% |
| 02/19 | 3,410 | 3,415 | 3,340 | 3,340 | -1.76% | 161,900 | 3624億8686万 | -5.17% |
| 02/18 | 3,410 | 3,420 | 3,395 | 3,400 | -0.73% | 159,900 | 3689億9860万 | -3.57% |
| 02/17 | 3,525 | 3,545 | 3,425 | 3,425 | -3.52% | 275,800 | 3717億1182万 | -2.89% |
| 02/16 | 3,650 | 3,650 | 3,530 | 3,550 | -2.34% | 294,200 | 3852億7795万 | +0.65% |
| 02/13 | 3,740 | 3,800 | 3,545 | 3,635 | -2.02% | 474,200 | 3945億291万 | +3.24% |
| 02/12 | （IR情報）17:00 配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）17:00 新経営計画(2026-2029)の策定に関するお知らせ |
| 02/12 | （IR情報）17:00 2026年3月期第3四半期決算補足資料 |
| 02/12 | （IR情報）17:00 期末配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,600 | 3,720 | 3,595 | 3,710 | +3.92% | 488,200 | 4026億4259万 | +5.67% |
| 02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 0% | 295,800 | 3874億4853万 | +2.03% |
| 02/09 | 3,550 | 3,585 | 3,510 | 3,570 | +2.59% | 255,600 | 3874億4853万 | +2.35% |
| 02/06 | 3,600 | 3,615 | 3,430 | 3,480 | -2.38% | 579,000 | 3776億8092万 | +0.03% |
| 02/05 | 3,590 | 3,615 | 3,550 | 3,565 | +0.56% | 431,400 | 3869億588万 | +2.65% |
| 02/04 | 3,595 | 3,620 | 3,480 | 3,545 | -1.66% | 437,700 | 3847億3530万 | +2.34% |
| 02/03 | 3,580 | 3,625 | 3,575 | 3,605 | +0.7% | 176,000 | 3912億4704万 | +4.31% |
| 02/02 | 3,595 | 3,615 | 3,555 | 3,580 | +0.28% | 162,100 | 3885億3382万 | +3.86% |
| 01/30 | 3,590 | 3,590 | 3,540 | 3,570 | +0.56% | 253,700 | 3874億4853万 | +3.84% |
| 01/29 | 3,505 | 3,570 | 3,495 | 3,550 | +1.14% | 223,100 | 3852億7795万 | +3.53% |
| 01/28 | 3,545 | 3,550 | 3,495 | 3,510 | -0.99% | 212,600 | 3809億3679万 | +2.6% |
| 01/27 | 3,555 | 3,575 | 3,520 | 3,545 | -0.28% | 224,500 | 3847億3530万 | +3.84% |
| 01/26 | 3,525 | 3,585 | 3,525 | 3,555 | -1.66% | 244,700 | 3858億2059万 | +4.41% |
| 01/23 | 3,545 | 3,635 | 3,535 | 3,615 | +3.73% | 343,200 | 3923億3233万 | +6.42% |
| 01/22 | 3,485 | 3,505 | 3,450 | 3,485 | +1.6% | 257,500 | 3782億2356万 | +2.95% |
| 01/21 | 3,430 | 3,460 | 3,405 | 3,430 | -0.44% | 212,800 | 3722億5447万 | +1.45% |
| 01/20 | 3,460 | 3,485 | 3,445 | 3,445 | -0.43% | 202,800 | 3738億8240万 | +2.16% |
| 01/19 | 3,475 | 3,495 | 3,445 | 3,460 | -0.72% | 175,600 | 3755億1034万 | +2.85% |
| 01/16 | 3,435 | 3,500 | 3,430 | 3,485 | +1.46% | 203,800 | 3782億2356万 | +3.91% |
| 01/15 | 3,430 | 3,470 | 3,410 | 3,435 | -0.15% | 186,300 | 3727億9711万 | +2.66% |
| 01/14 | 3,440 | 3,470 | 3,405 | 3,440 | +0.58% | 172,800 | 3733億3976万 | +3.09% |
| 01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 0% | 179,200 | 3711億6918万 | +2.73% |
| 01/09 | 3,420 | 3,450 | 3,390 | 3,420 | +0.29% | 153,700 | 3711億6918万 | +2.98% |
| 01/08 | 3,365 | 3,420 | 3,365 | 3,410 | +1.34% | 129,000 | 3700億8389万 | +2.93% |
| 01/07 | 3,350 | 3,425 | 3,330 | 3,365 | -1.32% | 299,700 | 3652億8万 | +1.66% |
| 01/06 | 3,330 | 3,420 | 3,315 | 3,410 | +3.02% | 219,400 | 3700億8389万 | +3.05% |
| 01/05 | 3,320 | 3,345 | 3,295 | 3,310 | -0.6% | 180,200 | 3592億3099万 | +0.09% |
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。
