| 2026 |
| 07/13 | 3,200 | 3,225 | 3,145 | 3,165 | -0.78% | 159,100 | 3434億9428万 | -1.16% |
| 07/10 | 3,215 | 3,245 | 3,165 | 3,190 | -0.62% | 211,300 | 3462億751万 | -0.56% |
| 07/09 | 3,220 | 3,235 | 3,185 | 3,210 | -0.77% | 106,500 | 3483億7809万 | -0.16% |
| 07/08 | 3,300 | 3,310 | 3,225 | 3,235 | -1.07% | 220,000 | 3510億9131万 | +0.56% |
| 07/07 | 3,205 | 3,295 | 3,175 | 3,270 | +2.35% | 267,600 | 3548億8983万 | +1.77% |
| 07/06 | 3,200 | 3,210 | 3,160 | 3,195 | -0.62% | 226,400 | 3467億5015万 | -0.34% |
| 07/03 | 3,235 | 3,255 | 3,190 | 3,215 | +0.31% | 172,400 | 3489億2073万 | +0.37% |
| 07/02 | 3,200 | 3,250 | 3,165 | 3,205 | +1.58% | 326,400 | 3478億3544万 | +0.16% |
| 07/01 | 3,125 | 3,180 | 3,115 | 3,155 | +0.48% | 191,400 | 3424億899万 | -1.19% |
| 06/30 | 3,165 | 3,185 | 3,130 | 3,140 | +0.64% | 219,900 | 3407億8106万 | -1.57% |
| 06/29 | 3,135 | 3,145 | 3,105 | 3,120 | +0.48% | 220,100 | 3386億1048万 | -2.16% |
| 06/26 | （IR情報）17:00 譲渡制限付株式報酬としての新株式発行及び自己株式の消却に関するお知らせ |
| 06/26 | 3,075 | 3,110 | 3,050 | 3,105 | +1.14% | 176,700 | 3369億8254万 | -2.57% |
| 06/25 | 3,085 | 3,125 | 3,055 | 3,070 | +0.16% | 173,600 | 3331億8403万 | -3.67% |
| 06/24 | 3,115 | 3,145 | 3,055 | 3,065 | -0.49% | 247,200 | 3326億4138万 | -3.92% |
| 06/23 | 3,115 | 3,135 | 3,070 | 3,080 | -1.75% | 201,400 | 3342億6932万 | -3.51% |
| 06/22 | 3,130 | 3,160 | 3,105 | 3,135 | -0.63% | 151,300 | 3402億3841万 | -1.85% |
| 06/19 | 3,185 | 3,205 | 3,135 | 3,155 | -2.02% | 173,000 | 3424億899万 | -1.1% |
| 06/18 | 3,200 | 3,235 | 3,185 | 3,220 | +0.31% | 146,900 | 3494億6338万 | +1.07% |
| 06/17 | 3,290 | 3,290 | 3,185 | 3,210 | -1.08% | 127,800 | 3483億7809万 | +0.75% |
| 06/16 | 3,255 | 3,275 | 3,230 | 3,245 | -1.37% | 216,700 | 3521億7660万 | +1.79% |
| 06/15 | 3,290 | 3,355 | 3,260 | 3,290 | -0.3% | 171,800 | 3570億6041万 | +3.23% |
| 06/12 | 3,265 | 3,345 | 3,240 | 3,300 | 0% | 251,500 | 3581億4570万 | +3.64% |
| 06/11 | 3,410 | 3,425 | 3,280 | 3,300 | -1.79% | 198,700 | 3581億4570万 | +3.71% |
| 06/10 | 3,350 | 3,415 | 3,335 | 3,360 | -1.47% | 333,100 | 3646億5744万 | +5.63% |
| 06/09 | 3,390 | 3,435 | 3,320 | 3,410 | +2.4% | 492,000 | 3700億8389万 | +7.33% |
| 06/08 | 3,230 | 3,345 | 3,225 | 3,330 | -0.45% | 331,000 | 3614億157万 | +5.05% |
| 06/05 | 3,250 | 3,385 | 3,210 | 3,345 | +1.98% | 620,700 | 3630億2950万 | +5.59% |
| 06/04 | 3,130 | 3,375 | 3,110 | 3,280 | +5.3% | 852,600 | 3559億7512万 | +3.7% |
| 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 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 | （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 支配株主等に関する事項について |
| 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% |
| 02/12 | （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) |
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。
