| 2026 |
| 03/11 | 43,170 | 43,770 | 42,870 | 43,300 | +0.7% | 59,400 | 1兆9047億 | +0.93% |
| 03/10 | 43,100 | 43,500 | 42,680 | 43,000 | +1.37% | 97,400 | 1兆8915億 | +0.29% |
| 03/09 | 40,900 | 42,700 | 40,810 | 42,420 | -0.7% | 140,100 | 1兆8660億 | -1.02% |
| 03/06 | 42,210 | 43,130 | 41,810 | 42,720 | +0.28% | 74,100 | 1兆8792億 | -0.33% |
| 03/05 | 43,070 | 43,310 | 42,240 | 42,600 | +0.54% | 107,100 | 1兆8739億 | -0.65% |
| 03/04 | 43,200 | 43,470 | 41,620 | 42,370 | -2.66% | 97,900 | 1兆8638億 | -1.26% |
| 03/03 | 43,920 | 44,690 | 43,100 | 43,530 | -1.05% | 102,200 | 1兆9148億 | +1.39% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 43,240 | 44,150 | 42,860 | 43,990 | -0.5% | 89,500 | 1兆9351億 | +2.45% |
| 02/27 | （IR情報）13:00 無担保社債発行に関するお知らせ |
| 02/27 | 43,050 | 44,210 | 42,810 | 44,210 | +3.83% | 146,900 | 1兆9447億 | +2.97% |
| 02/26 | 41,940 | 43,020 | 41,550 | 42,580 | +3.05% | 91,600 | 1兆8730億 | -0.76% |
| 02/25 | 41,620 | 41,620 | 41,120 | 41,320 | +0.54% | 79,500 | 1兆8176億 | -3.82% |
| 02/24 | 41,600 | 41,880 | 40,700 | 41,100 | -1.93% | 109,900 | 1兆8079億 | -4.58% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 223,356株（0.5%）新規 |
| 02/20 | 42,600 | 42,970 | 41,720 | 41,910 | -1.83% | 87,900 | 1兆8436億 | -3.09% |
| 02/19 | 42,400 | 43,110 | 42,280 | 42,690 | +1.21% | 71,700 | 1兆8779億 | -1.61% |
| 02/18 | 41,900 | 42,330 | 41,570 | 42,180 | +1.18% | 76,200 | 1兆8554億 | -3.04% |
| 02/17 | 41,580 | 42,050 | 41,110 | 41,690 | +0.26% | 89,800 | 1兆8339億 | -4.38% |
| 02/16 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年6月30日 |
| 02/16 | 42,510 | 42,540 | 41,580 | 41,580 | -2.1% | 113,300 | 1兆8290億 | -4.82% |
| 02/13 | 43,220 | 43,640 | 42,390 | 42,470 | -2.81% | 170,200 | 1兆8682億 | -3.05% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:00 剰余金の配当および配当予想の修正に関するお知らせ |
| 02/12 | 45,000 | 45,070 | 43,320 | 43,700 | -2.35% | 148,800 | 1兆9223億 | -0.42% |
| 02/10 | 44,730 | 45,500 | 44,580 | 44,750 | 0% | 101,000 | 1兆9685億 | +1.84% |
| 02/09 | 44,010 | 45,500 | 43,790 | 44,750 | +3.32% | 107,500 | 1兆9685億 | +1.87% |
| 02/06 | 43,500 | 43,890 | 43,150 | 43,310 | -0.57% | 50,800 | 1兆9051億 | -1.32% |
| 02/05 | 43,310 | 44,220 | 43,050 | 43,560 | +0.58% | 66,800 | 1兆9161億 | -0.8% |
| 02/04 | 43,540 | 43,860 | 42,690 | 43,310 | -0.53% | 92,000 | 1兆9051億 | -1.42% |
| 02/03 | 43,050 | 44,000 | 43,000 | 43,540 | +2.25% | 70,300 | 1兆9153億 | -0.92% |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 42,700 | 43,380 | 42,580 | 42,580 | +0.16% | 57,300 | 1兆8730億 | -3.14% |
| 01/30 | 42,580 | 42,780 | 41,970 | 42,510 | -0.16% | 78,500 | 1兆8699億 | -3.43% |
| 01/29 | 42,550 | 42,920 | 41,930 | 42,580 | -1.32% | 112,400 | 1兆8730億 | -3.37% |
| 01/28 | 43,550 | 43,550 | 42,950 | 43,150 | -0.55% | 51,800 | 1兆8981億 | -2.25% |
| 01/27 | 43,000 | 43,470 | 42,920 | 43,390 | +1.12% | 69,800 | 1兆9087億 | -1.74% |
| 01/26 | 43,010 | 43,380 | 42,910 | 42,910 | -1.83% | 64,700 | 1兆8875億 | -2.8% |
| 01/23 | 44,090 | 44,670 | 43,710 | 43,710 | -0.41% | 71,600 | 1兆9227億 | -1% |
| 01/22 | 44,140 | 44,640 | 43,750 | 43,890 | +0.9% | 64,100 | 1兆9307億 | -0.57% |
| 01/21 | 43,640 | 44,430 | 42,600 | 43,500 | -1% | 113,200 | 1兆9135億 | -1.33% |
| 01/20 | 44,130 | 44,130 | 43,170 | 43,940 | -0.41% | 66,500 | 1兆9329億 | -0.16% |
| 01/19 | 45,390 | 45,540 | 43,870 | 44,120 | -2.88% | 83,600 | 1兆9408億 | +0.44% |
| 01/16 | 45,340 | 45,580 | 45,000 | 45,430 | -0.11% | 38,200 | 1兆9984億 | +3.64% |
| 01/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年6月30日 |
| 01/15 | 45,600 | 45,950 | 45,480 | 45,480 | -0.09% | 55,900 | 2兆6億 | +4.15% |
| 01/14 | 45,240 | 45,810 | 44,800 | 45,520 | +1.93% | 91,300 | 2兆24億 | +4.7% |
| 01/13 | 44,200 | 45,080 | 44,080 | 44,660 | +2.06% | 88,400 | 1兆9645億 | +3.07% |
| 01/09 | 44,890 | 44,940 | 43,470 | 43,760 | -1.84% | 115,900 | 1兆9249億 | +1.28% |
| 01/08 | 44,530 | 45,270 | 44,300 | 44,580 | +0.13% | 77,700 | 1兆9610億 | +3.32% |
| 01/07 | 44,810 | 45,210 | 44,420 | 44,520 | -1.15% | 92,700 | 1兆9584億 | +3.37% |
| 01/06 | 45,000 | 45,450 | 44,590 | 45,040 | +1.33% | 116,000 | 1兆9812億 | +4.68% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 44,450 | 44,710 | 44,170 | 44,450 | +1.6% | 114,000 | 1兆9677億 | +3.5% |
| 2025 |
| 12/30 | 44,120 | 44,200 | 43,750 | 43,750 | -0.25% | 45,200 | 1兆9367億 | +1.96% |
| 12/29 | 44,000 | 44,160 | 43,720 | 43,860 | -0.61% | 67,700 | 1兆9416億 | +2.34% |
| 12/26 | （IR情報）17:30 連結子会社における税務訴訟の提起について |
| 12/26 | 43,630 | 44,470 | 43,630 | 44,130 | +1.24% | 70,800 | 1兆9536億 | +3.07% |
| 12/25 | 44,010 | 44,160 | 43,250 | 43,590 | -0.95% | 32,300 | 1兆9297億 | +2.05% |
| 12/24 | 44,000 | 44,460 | 43,870 | 44,010 | +0.11% | 55,600 | 1兆9483億 | +3.18% |
| 12/23 | 43,700 | 44,150 | 43,700 | 43,960 | +0.59% | 68,500 | 1兆9460億 | +3.24% |
| 12/22 | 44,730 | 44,870 | 43,630 | 43,700 | -1.8% | 68,100 | 1兆9345億 | +2.61% |
| 12/19 | 44,190 | 44,500 | 43,640 | 44,500 | +2.06% | 134,900 | 1兆9699億 | +4.46% |
| 12/18 | 43,320 | 44,040 | 43,200 | 43,600 | +1.16% | 88,900 | 1兆9301億 | +2.37% |
| 12/17 | 43,010 | 43,340 | 42,650 | 43,100 | +0.28% | 94,400 | 1兆9080億 | +1.2% |
| 12/16 | 43,210 | 43,490 | 42,610 | 42,980 | -1.2% | 89,000 | 1兆9027億 | +0.9% |
| 12/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年6月30日 |
| 12/15 | 42,430 | 43,500 | 42,280 | 43,500 | +2.5% | 87,900 | 1兆9257億 | +2.21% |
| 12/12 | （IR情報）14:00 上場廃止となった子会社(株式会社ザッパラス)に関する決算開示について |
| 12/12 | 41,990 | 42,580 | 41,900 | 42,440 | +1.82% | 83,200 | 1兆8788億 | +0.01% |
| 12/11 | 41,650 | 41,810 | 41,310 | 41,680 | -0.36% | 116,100 | 1兆8451億 | -1.54% |
| 12/10 | 41,800 | 42,220 | 41,510 | 41,830 | +0.07% | 107,600 | 1兆8517億 | -1.04% |
| 12/09 | 41,280 | 41,800 | 40,730 | 41,800 | +1.26% | 112,000 | 1兆8504億 | -0.91% |
| 12/08 | 40,710 | 41,560 | 40,560 | 41,280 | +1.4% | 60,300 | 1兆8274億 | -2.05% |
| 12/05 | 41,780 | 41,800 | 40,510 | 40,710 | -2.56% | 115,000 | 1兆8022億 | -3.33% |
| 12/04 | 42,050 | 42,480 | 41,520 | 41,780 | +0.34% | 80,500 | 1兆8495億 | -0.84% |
| 12/03 | 41,860 | 42,030 | 41,300 | 41,640 | -1.54% | 76,200 | 1兆8433億 | -1.32% |
| 12/02 | 42,700 | 43,300 | 41,910 | 42,290 | -0.77% | 63,300 | 1兆8721億 | -0.03% |
| 12/01 | （IR情報）15:30 自己株式取得状況に関するお知らせ |
| 12/01 | 43,440 | 43,560 | 42,590 | 42,620 | -1.89% | 50,400 | 1兆8867億 | +0.66% |
| 11/28 | 43,260 | 43,730 | 43,100 | 43,440 | +0.88% | 44,000 | 1兆9230億 | +2.53% |
| 11/27 | 43,820 | 44,200 | 43,030 | 43,060 | -1.06% | 44,200 | 1兆9062億 | +1.63% |
| 11/26 | 42,230 | 43,740 | 42,230 | 43,520 | +2.67% | 76,500 | 1兆9266億 | +2.74% |
| 11/25 | 42,430 | 43,450 | 41,820 | 42,390 | -1.07% | 84,800 | 1兆8765億 | +0.29% |
| 11/21 | 41,580 | 43,080 | 41,580 | 42,850 | +3.05% | 236,500 | 1兆8969億 | +1.58% |
| 11/20 | 42,570 | 42,730 | 41,500 | 41,580 | -1.14% | 55,500 | 1兆8407億 | -1.19% |
| 11/19 | 42,050 | 42,390 | 41,650 | 42,060 | -0.31% | 79,700 | 1兆8619億 | +0.11% |
| 11/18 | 44,000 | 44,000 | 42,160 | 42,190 | -4.57% | 87,000 | 1兆8677億 | +0.58% |
| 11/17 | 43,970 | 44,210 | 43,540 | 44,210 | +0.55% | 61,400 | 1兆9571億 | +5.6% |
| 11/14 | 44,010 | 44,240 | 43,610 | 43,970 | -0.54% | 78,600 | 1兆9465億 | +5.41% |
| 11/13 | 44,070 | 45,290 | 43,390 | 44,210 | +1.31% | 115,600 | 1兆9571億 | +6.33% |
| 11/12 | 43,480 | 45,350 | 42,640 | 43,640 | +0.81% | 175,200 | 1兆9319億 | +5.38% |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/11 | （IR情報）12:00 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）12:00 剰余金の配当および配当予想の修正に関するお知らせ |
| 11/11 | （IR情報）12:00 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 |
| 11/11 | （IR情報）12:00 2026年3月期第2四半期決算説明資料 |
| 11/11 | 41,920 | 43,350 | 41,270 | 43,290 | +3.07% | 152,700 | 1兆9164億 | +4.89% |
| 11/10 | 40,910 | 42,140 | 40,780 | 42,000 | +3.96% | 113,900 | 1兆8593億 | +2.11% |
| 11/07 | 39,570 | 40,400 | 39,570 | 40,400 | +1.33% | 78,500 | 1兆7884億 | -1.51% |
| 11/06 | 40,000 | 40,770 | 39,860 | 39,870 | -0.57% | 98,000 | 1兆7650億 | -2.74% |
| 11/05 | 39,830 | 40,380 | 39,050 | 40,100 | +0.86% | 114,300 | 1兆7752億 | -2.32% |
| 11/04 | 40,100 | 40,690 | 39,380 | 39,760 | -2.55% | 147,700 | 1兆7601億 | -3.26% |
| 10/31 | 40,530 | 41,350 | 40,530 | 40,800 | +0.92% | 114,500 | 1兆8062億 | -0.97% |
| 10/30 | （IR情報）15:30 無担保社債発行に関するお知らせ |
| 10/30 | 41,210 | 41,240 | 40,180 | 40,430 | -1.87% | 383,800 | 1兆7898億 | -1.96% |
| 10/30 | （空売り報告）BNP Paribas Financial Markets SNC 18,432株（0.04%）-0.47%義務消失 |
| 10/29 | 43,580 | 43,760 | 41,160 | 41,200 | -5.2% | 147,500 | 1兆8239億 | -0.2% |
| 10/28 | 44,200 | 44,250 | 43,400 | 43,460 | -1.76% | 195,100 | 1兆9239億 | +5.13% |
| 10/27 | 43,500 | 44,280 | 43,330 | 44,240 | +2.29% | 108,900 | 1兆9584億 | +7.1% |
| 10/24 | 43,390 | 43,420 | 42,780 | 43,250 | -0.12% | 70,200 | 1兆9146億 | +4.86% |
| 10/23 | 43,200 | 43,690 | 42,880 | 43,300 | -0.32% | 92,100 | 1兆9168億 | +5.09% |
| 10/23 | （空売り報告）BNP Paribas Financial Markets SNC 227,311株（0.51%）再IN |
| 10/22 | 42,880 | 43,440 | 42,450 | 43,440 | +1.38% | 93,000 | 1兆9230億 | +5.51% |
| 10/21 | 41,900 | 42,860 | 41,700 | 42,850 | +3.93% | 147,400 | 1兆8969億 | +4.3% |
| 10/20 | 40,800 | 41,230 | 40,320 | 41,230 | +2.33% | 70,500 | 1兆8252億 | +0.53% |
| 10/17 | （IR情報）15:30 無担保社債発行に関するお知らせ |
| 10/17 | 40,200 | 40,440 | 40,070 | 40,290 | +0.22% | 66,000 | 1兆7836億 | -1.7% |
| 10/16 | 39,610 | 40,480 | 39,610 | 40,200 | +0.73% | 75,800 | 1兆7796億 | -1.86% |
| 10/15 | 40,320 | 40,470 | 39,910 | 39,910 | -1.24% | 76,400 | 1兆7668億 | -2.48% |
| 10/14 | 39,760 | 40,480 | 39,570 | 40,410 | +0.6% | 83,000 | 1兆7889億 | -1.18% |
| 10/10 | 40,150 | 40,600 | 39,890 | 40,170 | -0.54% | 95,700 | 1兆7783億 | -1.66% |
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。
