| 2026 |
| 03/06 | 1,496 | 1,511 | 1,479 | 1,511 | -0.26% | 617,800 | 2292億7386万 | +1.82% |
| 03/05 | 1,515 | 1,532 | 1,510 | 1,515 | +2.02% | 784,500 | 2298億8081万 | +2.36% |
| 03/04 | 1,496 | 1,505 | 1,457 | 1,485 | -2.62% | 1,112,400 | 2253億2871万 | +0.68% |
| 03/03 | 1,563 | 1,563 | 1,518 | 1,525 | -3.48% | 874,500 | 2313億9817万 | +3.67% |
| 03/02 | 1,569 | 1,580 | 1,547 | 1,580 | -0.38% | 814,300 | 2397億4368万 | +7.78% |
| 02/27 | 1,551 | 1,589 | 1,546 | 1,586 | +3.12% | 818,800 | 2406億5410万 | +8.7% |
| 02/26 | 1,549 | 1,554 | 1,529 | 1,538 | -0.19% | 689,100 | 2333億7075万 | +6% |
| 02/25 | 1,530 | 1,543 | 1,512 | 1,541 | +0.98% | 635,600 | 2338億2596万 | +6.5% |
| 02/24 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/24 | 1,505 | 1,530 | 1,484 | 1,526 | +2.28% | 792,500 | 2315億4991万 | +5.9% |
| 02/20 | 1,519 | 1,519 | 1,472 | 1,492 | -2.23% | 909,900 | 2263億9087万 | +4.04% |
| 02/19 | 1,501 | 1,535 | 1,474 | 1,526 | +1.19% | 752,200 | 2315億4991万 | +6.79% |
| 02/18 | 1,500 | 1,508 | 1,485 | 1,508 | +0.47% | 523,100 | 2288億1865万 | +6.12% |
| 02/17 | 1,515 | 1,518 | 1,493 | 1,501 | -0.46% | 436,900 | 2277億5650万 | +6.15% |
| 02/16 | 1,505 | 1,517 | 1,487 | 1,508 | +0.53% | 747,800 | 2288億1865万 | +7.25% |
| 02/13 | 1,482 | 1,500 | 1,456 | 1,500 | +2.25% | 849,100 | 2276億476万 | +7.3% |
| 02/12 | 1,446 | 1,479 | 1,442 | 1,467 | +2.66% | 833,200 | 2225億9746万 | +5.46% |
| 02/10 | 1,410 | 1,436 | 1,386 | 1,429 | -2.39% | 1,793,100 | 2168億3147万 | +3.1% |
| 02/09 | （IR情報）15:30 (開示事項の変更)連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:30 業績予想の修正(上方修正)及び期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,479 | 1,484 | 1,454 | 1,464 | -0.2% | 673,300 | 2221億4225万 | +6.01% |
| 02/06 | 1,440 | 1,480 | 1,426 | 1,467 | +2.23% | 691,500 | 2225億9746万 | +6.77% |
| 02/05 | 1,450 | 1,455 | 1,420 | 1,435 | +0.21% | 456,600 | 2177億4189万 | +4.9% |
| 02/04 | 1,413 | 1,444 | 1,410 | 1,432 | +1.56% | 510,600 | 2172億8668万 | +5.06% |
| 02/03 | 1,395 | 1,410 | 1,390 | 1,410 | +1.81% | 402,700 | 2139億4848万 | +3.83% |
| 02/02 | 1,400 | 1,405 | 1,381 | 1,385 | -0.29% | 794,200 | 2101億5506万 | +2.37% |
| 01/30 | 1,391 | 1,398 | 1,386 | 1,389 | 0% | 467,800 | 2107億6201万 | +2.97% |
| 01/29 | 1,380 | 1,391 | 1,360 | 1,389 | -0.14% | 524,700 | 2107億6201万 | +3.35% |
| 01/28 | 1,405 | 1,411 | 1,380 | 1,391 | -0.78% | 525,600 | 2110億6548万 | +3.81% |
| 01/27 | 1,390 | 1,402 | 1,372 | 1,402 | +0.86% | 618,000 | 2127億3458万 | +4.94% |
| 01/26 | 1,400 | 1,402 | 1,387 | 1,390 | -0.36% | 684,400 | 2109億1375万 | +4.51% |
| 01/23 | 1,397 | 1,404 | 1,384 | 1,395 | 0% | 438,300 | 2116億7243万 | +5.28% |
| 01/22 | 1,395 | 1,403 | 1,383 | 1,395 | -0.71% | 669,000 | 2116億7243万 | +5.68% |
| 01/21 | 1,410 | 1,416 | 1,390 | 1,405 | -1.61% | 766,300 | 2131億8979万 | +7.01% |
| 01/20 | 1,400 | 1,432 | 1,396 | 1,428 | +3.1% | 993,800 | 2166億7973万 | +9.26% |
| 01/19 | 1,367 | 1,400 | 1,366 | 1,385 | +1.39% | 787,800 | 2101億5506万 | +6.54% |
| 01/16 | 1,350 | 1,369 | 1,345 | 1,366 | +1.19% | 370,500 | 2072億7207万 | +5.56% |
| 01/15 | 1,350 | 1,358 | 1,344 | 1,350 | +0.75% | 505,100 | 2048億4428万 | +4.73% |
| 01/14 | 1,327 | 1,342 | 1,322 | 1,340 | +1.36% | 470,500 | 2033億2692万 | +4.36% |
| 01/13 | 1,330 | 1,331 | 1,314 | 1,322 | +1.15% | 396,100 | 2005億9566万 | +3.28% |
| 01/09 | 1,328 | 1,332 | 1,307 | 1,307 | -0.68% | 436,100 | 1983億1961万 | +2.35% |
| 01/08 | 1,320 | 1,327 | 1,313 | 1,316 | -0.3% | 335,900 | 1996億8524万 | +3.22% |
| 01/07 | 1,319 | 1,324 | 1,307 | 1,320 | -0.9% | 363,200 | 2002億9219万 | +3.77% |
| 01/06 | 1,308 | 1,333 | 1,307 | 1,332 | +1.83% | 486,400 | 2021億1303万 | +4.88% |
| 01/05 | 1,290 | 1,312 | 1,275 | 1,308 | +1.71% | 568,400 | 1984億7135万 | +3.24% |
| 01/01 | 株式分割 1→3 |
| 2025 |
| 12/30 | 1,310 | 1,315 | 1,285 | 1,286 | -2.28% | 744,100 | 1951億3315万 | +1.66% |
| 12/29 | 1,320 | 1,327 | 1,304 | 1,316 | -0.13% | 639,100 | 1996億8524万 | +4.28% |
| 12/26 | 1,304 | 1,319 | 1,301 | 1,318 | +1.88% | 596,400 | 1999億3814万 | +4.66% |
| 12/25 | 1,294 | 1,299 | 1,292 | 1,293 | +0.21% | 281,100 | 1962億4588万 | +3.05% |
| 12/24 | 1,288 | 1,293 | 1,284 | 1,291 | +0.34% | 306,600 | 1958億4125万 | +3.09% |
| 12/23 | 1,277 | 1,290 | 1,277 | 1,286 | +0.78% | 332,700 | 1951億8373万 | +2.99% |
| 12/22 | （IR情報）16:00 会社分割(簡易新設分割)及び新設会社の株式譲渡に関するお知らせ |
| 12/22 | 1,298 | 1,299 | 1,274 | 1,276 | -1.26% | 506,100 | 1936億6636万 | +2.43% |
| 12/19 | 1,281 | 1,298 | 1,280 | 1,293 | +1.39% | 659,700 | 1961億4472万 | +3.91% |
| 12/18 | 1,273 | 1,282 | 1,265 | 1,275 | +1.16% | 585,300 | 1934億6405万 | +2.74% |
| 12/17 | 1,270 | 1,273 | 1,257 | 1,260 | -0.76% | 353,100 | 1912億3858万 | +1.72% |
| 12/16 | 1,267 | 1,276 | 1,258 | 1,270 | +1.41% | 464,700 | 1927億536万 | +2.67% |
| 12/15 | 1,248 | 1,256 | 1,243 | 1,252 | +1.24% | 486,900 | 1900億2469万 | +1.57% |
| 12/12 | 1,250 | 1,251 | 1,233 | 1,237 | -0.96% | 523,500 | 1876億9806万 | +0.57% |
| 12/11 | 1,257 | 1,257 | 1,238 | 1,249 | -0.29% | 488,400 | 1895億1890万 | +1.71% |
| 12/10 | 1,246 | 1,253 | 1,241 | 1,253 | +1.32% | 631,200 | 1900億7526万 | +2.34% |
| 12/09 | 1,248 | 1,253 | 1,228 | 1,236 | -0.59% | 473,400 | 1875億9690万 | +1.34% |
| 12/08 | 1,239 | 1,245 | 1,230 | 1,244 | +1.41% | 450,600 | 1887億964万 | +2.19% |
| 12/05 | 1,239 | 1,240 | 1,223 | 1,226 | -1.02% | 405,900 | 1860億7954万 | +1.18% |
| 12/04 | 1,236 | 1,241 | 1,231 | 1,239 | +0.27% | 523,500 | 1880億153万 | +2.57% |
| 12/03 | （IR情報）15:30 連結子会社株式の追加取得による完全子会社化に関するお知らせ |
| 12/03 | 1,250 | 1,255 | 1,218 | 1,236 | -1.88% | 711,000 | 1874億9574万 | +2.63% |
| 12/02 | 1,266 | 1,270 | 1,255 | 1,259 | +0.32% | 550,500 | 1910億8684万 | +4.86% |
| 12/01 | 1,266 | 1,266 | 1,253 | 1,255 | -1.05% | 530,700 | 1904億7990万 | +4.96% |
| 11/28 | 1,250 | 1,274 | 1,250 | 1,269 | +1.49% | 528,600 | 1925億305万 | +6.43% |
| 11/27 | 1,247 | 1,254 | 1,245 | 1,250 | +0.51% | 403,200 | 1896億7063万 | +5.31% |
| 11/26 | 1,219 | 1,247 | 1,217 | 1,244 | +2.05% | 576,000 | 1887億964万 | +5.22% |
| 11/25 | 1,235 | 1,238 | 1,215 | 1,219 | -1.35% | 562,500 | 1849億1622万 | +3.45% |
| 11/21 | 1,226 | 1,243 | 1,226 | 1,235 | +0.93% | 816,600 | 1874億4516万 | +5.13% |
| 11/20 | 1,225 | 1,247 | 1,216 | 1,224 | +1.16% | 700,500 | 1857億2548万 | +4.62% |
| 11/19 | 1,223 | 1,249 | 1,195 | 1,210 | -1.06% | 2,084,700 | 1836億117万 | +3.68% |
| 11/18 | 1,220 | 1,229 | 1,216 | 1,223 | -0.27% | 544,200 | 1855億7375万 | +5.16% |
| 11/17 | 1,227 | 1,235 | 1,220 | 1,226 | +0.19% | 590,700 | 1860億7954万 | +5.81% |
| 11/14 | 1,217 | 1,225 | 1,214 | 1,224 | +0.22% | 652,200 | 1857億2548万 | +5.88% |
| 11/13 | 1,226 | 1,238 | 1,215 | 1,221 | +0.77% | 667,200 | 1853億2085万 | +5.93% |
| 11/12 | 1,227 | 1,240 | 1,212 | 1,212 | -0.3% | 960,900 | 1839億465万 | +5.39% |
| 11/11 | 1,233 | 1,240 | 1,204 | 1,216 | +3.76% | 1,744,200 | 1844億6101万 | +5.99% |
| 11/10 | （IR情報）15:30 株主優待制度(新社名記念)の導入に関するお知らせ |
| 11/10 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,198 | 1,199 | 1,168 | 1,172 | -0.96% | 668,100 | 1777億8461万 | +2.42% |
| 11/07 | 1,165 | 1,183 | 1,164 | 1,183 | +1.52% | 490,200 | 1795億429万 | +3.59% |
| 11/06 | 1,152 | 1,165 | 1,145 | 1,165 | +1.19% | 408,300 | 1768億2361万 | +2.22% |
| 11/05 | 1,161 | 1,164 | 1,134 | 1,152 | -1.09% | 522,300 | 1747億4988万 | +1.11% |
| 11/04 | 1,159 | 1,175 | 1,153 | 1,164 | +1.42% | 696,000 | 1766億7187万 | +2.22% |
| 10/31 | 1,144 | 1,152 | 1,140 | 1,148 | +0.97% | 690,300 | 1741億9351万 | +0.79% |
| 10/30 | 1,114 | 1,140 | 1,114 | 1,137 | +2.03% | 1,199,700 | 1725億2441万 | -0.26% |
| 10/29 | 1,133 | 1,138 | 1,113 | 1,114 | -2.05% | 609,300 | 1690億8505万 | -2.25% |
| 10/28 | 1,157 | 1,157 | 1,138 | 1,138 | -1.67% | 503,700 | 1726億2557万 | -0.38% |
| 10/27 | 1,150 | 1,160 | 1,145 | 1,157 | +1.25% | 350,400 | 1755億5914万 | +1.31% |
| 10/24 | 1,152 | 1,157 | 1,142 | 1,143 | -1.41% | 349,500 | 1733億8425万 | +0.06% |
| 10/23 | 1,147 | 1,159 | 1,144 | 1,159 | +1.58% | 354,000 | 1758億6261万 | +1.4% |
| 10/22 | 1,130 | 1,141 | 1,127 | 1,141 | +0.97% | 519,900 | 1731億3135万 | -0.26% |
| 10/21 | 1,141 | 1,143 | 1,129 | 1,130 | -0.62% | 307,800 | 1714億6225万 | -1.31% |
| 10/20 | 1,142 | 1,143 | 1,132 | 1,137 | +0.35% | 291,600 | 1725億2441万 | -0.87% |
| 10/17 | 1,132 | 1,137 | 1,125 | 1,133 | +0.12% | 285,600 | 1719億1746万 | -1.31% |
| 10/16 | 1,131 | 1,135 | 1,124 | 1,132 | +0.06% | 291,000 | 1717億1515万 | -1.59% |
| 10/15 | 1,128 | 1,131 | 1,123 | 1,131 | +1.25% | 352,500 | 1716億1399万 | -1.74% |
| 10/14 | 1,113 | 1,125 | 1,106 | 1,117 | -1.06% | 660,300 | 1694億8968万 | -3.12% |
| 10/10 | 1,134 | 1,143 | 1,126 | 1,129 | -1.11% | 446,100 | 1713億1052万 | -2.17% |
| 10/09 | 1,149 | 1,153 | 1,138 | 1,142 | -1.01% | 450,900 | 1732億3251万 | -1.07% |
| 10/08 | 1,154 | 1,175 | 1,152 | 1,153 | -0.03% | 570,300 | 1750億277万 | +0.03% |
| 10/07 | 1,145 | 1,157 | 1,143 | 1,154 | +1.17% | 614,700 | 1750億5335万 | +0.23% |
| 10/03 | （空売り報告）Barclays Bank PLC 220,722株（0.43%）-0.17%義務消失 |
| 10/01 | （空売り報告）Barclays Bank PLC 305,422株（0.6%）-0.15% |
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。
