| 2026 |
| 03/09 | 3,472 | 3,585 | 3,461 | 3,559 | -4.38% | 298,400 | 3250億2684万 | -8.32% |
| 03/06 | 3,682 | 3,731 | 3,645 | 3,722 | -1.09% | 220,500 | 3399億1287万 | -4.32% |
| 03/05 | 3,809 | 3,859 | 3,738 | 3,763 | +2.01% | 243,200 | 3436億5721万 | -3.24% |
| 03/04 | 3,726 | 3,803 | 3,609 | 3,689 | -5.17% | 447,900 | 3368億9913万 | -5.19% |
| 03/03 | 3,973 | 4,009 | 3,868 | 3,890 | -2.68% | 240,500 | 3552億5552万 | -0.1% |
| 03/02 | 3,890 | 3,998 | 3,878 | 3,997 | -1.6% | 236,400 | 3650億2734万 | +2.72% |
| 02/27 | 3,945 | 4,064 | 3,926 | 4,062 | +3.81% | 318,500 | 3709億6348万 | +4.64% |
| 02/26 | 3,866 | 3,962 | 3,860 | 3,913 | +0.51% | 222,300 | 3573億5601万 | +1.14% |
| 02/25 | 3,942 | 3,942 | 3,842 | 3,893 | -1.49% | 331,300 | 3555億2950万 | +0.83% |
| 02/24 | 3,908 | 3,952 | 3,850 | 3,952 | +1.65% | 286,900 | 3609億1770万 | +2.46% |
| 02/20 | 3,930 | 3,936 | 3,868 | 3,888 | -2.11% | 213,200 | 3550億7287万 | +0.96% |
| 02/19 | 3,931 | 3,972 | 3,894 | 3,972 | +0.99% | 175,700 | 3627億4420万 | +3.25% |
| 02/18 | 3,897 | 3,952 | 3,860 | 3,933 | +1.92% | 200,200 | 3591億8251万 | +2.45% |
| 02/17 | 3,874 | 3,945 | 3,843 | 3,859 | +0.03% | 309,800 | 3524億2444万 | +0.73% |
| 02/16 | 3,893 | 3,912 | 3,753 | 3,858 | -1.43% | 527,500 | 3523億3311万 | +0.97% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算補足資料 |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 4,137 | 4,159 | 3,867 | 3,914 | -6% | 586,500 | 3574億4733万 | +2.68% |
| 02/12 | 4,078 | 4,173 | 4,060 | 4,164 | +1.73% | 338,200 | 3802億7866万 | +9.61% |
| 02/10 | 4,054 | 4,116 | 4,036 | 4,093 | +1.59% | 228,600 | 3737億9457万 | +8.34% |
| 02/09 | 4,054 | 4,088 | 4,006 | 4,029 | +2.23% | 268,100 | 3679億4975万 | +7.27% |
| 02/06 | 3,844 | 3,968 | 3,827 | 3,941 | +2.15% | 288,900 | 3599億1312万 | +5.52% |
| 02/05 | 3,899 | 3,900 | 3,827 | 3,858 | +0.39% | 187,000 | 3523億3311万 | +3.77% |
| 02/04 | 3,830 | 3,875 | 3,806 | 3,843 | +0.21% | 213,400 | 3509億6323万 | +3.72% |
| 02/03 | 3,761 | 3,835 | 3,746 | 3,835 | +3.15% | 235,700 | 3502億3263万 | +3.82% |
| 02/02 | 3,762 | 3,795 | 3,712 | 3,718 | +0.27% | 237,000 | 3395億4757万 | +1.03% |
| 01/30 | （IR情報）16:30 株主優待品の拡充等に関するお知らせ |
| 01/30 | 3,755 | 3,756 | 3,676 | 3,708 | -1.28% | 198,200 | 3386億3431万 | +1.01% |
| 01/29 | 3,690 | 3,761 | 3,654 | 3,756 | +1.38% | 180,500 | 3430億1793万 | +2.65% |
| 01/28 | 3,750 | 3,755 | 3,700 | 3,705 | -2.6% | 179,100 | 3383億6034万 | +1.65% |
| 01/27 | 3,750 | 3,813 | 3,734 | 3,804 | +1.3% | 188,200 | 3474億155万 | +4.76% |
| 01/26 | 3,761 | 3,808 | 3,750 | 3,755 | -1.78% | 203,300 | 3429億2661万 | +3.9% |
| 01/23 | 3,770 | 3,843 | 3,769 | 3,823 | +1.62% | 247,400 | 3491億3673万 | +6.25% |
| 01/22 | 3,766 | 3,797 | 3,742 | 3,762 | +0.62% | 190,000 | 3435億6588万 | +5.05% |
| 01/21 | 3,655 | 3,766 | 3,630 | 3,739 | +0.48% | 186,900 | 3414億6540万 | +4.85% |
| 01/20 | 3,785 | 3,796 | 3,721 | 3,721 | -2.16% | 194,200 | 3398億2154万 | +4.82% |
| 01/19 | 3,807 | 3,845 | 3,772 | 3,803 | +0.11% | 136,400 | 3473億1022万 | +7.55% |
| 01/16 | 3,761 | 3,805 | 3,733 | 3,799 | +0.58% | 174,400 | 3469億4492万 | +7.99% |
| 01/15 | 3,755 | 3,805 | 3,754 | 3,777 | +0.11% | 194,900 | 3449億3576万 | +7.95% |
| 01/14 | 3,774 | 3,825 | 3,755 | 3,773 | +0.83% | 199,000 | 3445億7046万 | +8.45% |
| 01/13 | 3,743 | 3,746 | 3,675 | 3,742 | +3.48% | 359,800 | 3417億3938万 | +8.18% |
| 01/09 | 3,630 | 3,644 | 3,567 | 3,616 | -0.03% | 220,800 | 3302億3238万 | +5.09% |
| 01/08 | 3,585 | 3,649 | 3,578 | 3,617 | +0.61% | 185,800 | 3303億2371万 | +5.48% |
| 01/07 | 3,584 | 3,617 | 3,570 | 3,595 | -0.94% | 218,300 | 3283億1455万 | +5.24% |
| 01/06 | 3,588 | 3,629 | 3,575 | 3,629 | +2.49% | 217,200 | 3314億1961万 | +6.55% |
| 01/05 | 3,509 | 3,562 | 3,509 | 3,541 | +1.03% | 200,600 | 3233億8298万 | +4.36% |
| 2025 |
| 12/30 | 3,532 | 3,535 | 3,505 | 3,505 | -0.76% | 132,300 | 3200億9527万 | +3.61% |
| 12/29 | 3,547 | 3,552 | 3,490 | 3,532 | -0.17% | 248,900 | 3225億6106万 | +4.74% |
| 12/26 | 3,543 | 3,598 | 3,519 | 3,538 | -0.51% | 213,100 | 3231億901万 | +5.3% |
| 12/25 | 3,500 | 3,576 | 3,500 | 3,556 | +2.01% | 282,300 | 3247億5286万 | +6.31% |
| 12/24 | 3,510 | 3,540 | 3,471 | 3,486 | -0.54% | 208,000 | 3183億6009万 | +4.75% |
| 12/23 | 3,449 | 3,515 | 3,422 | 3,505 | +3.33% | 273,700 | 3200億9527万 | +5.83% |
| 12/22 | 3,445 | 3,446 | 3,392 | 3,392 | -0.59% | 165,800 | 3097億7551万 | +2.82% |
| 12/19 | 3,370 | 3,412 | 3,361 | 3,412 | +1.4% | 230,400 | 3116億202万 | +3.71% |
| 12/18 | 3,373 | 3,394 | 3,353 | 3,365 | +0.21% | 128,400 | 3073億973万 | +2.5% |
| 12/17 | 3,367 | 3,373 | 3,336 | 3,358 | -0.24% | 157,800 | 3066億7045万 | +2.63% |
| 12/16 | 3,400 | 3,405 | 3,355 | 3,366 | -0.82% | 178,700 | 3074億105万 | +3.25% |
| 12/15 | 3,378 | 3,411 | 3,377 | 3,394 | -0.21% | 195,400 | 3099億5816万 | +4.5% |
| 12/12 | 3,378 | 3,401 | 3,365 | 3,401 | +1.89% | 218,800 | 3105億9744万 | +5.16% |
| 12/11 | 3,400 | 3,400 | 3,310 | 3,338 | -0.51% | 142,900 | 3048億4394万 | +3.7% |
| 12/10 | 3,398 | 3,404 | 3,342 | 3,355 | +0.18% | 224,400 | 3063億9647万 | +4.68% |
| 12/09 | 3,353 | 3,378 | 3,327 | 3,349 | +0.21% | 135,900 | 3058億4852万 | +4.95% |
| 12/08 | 3,322 | 3,342 | 3,294 | 3,342 | +2.2% | 161,900 | 3052億924万 | +5.19% |
| 12/05 | 3,279 | 3,287 | 3,256 | 3,270 | -0.06% | 127,000 | 2986億3382万 | +3.42% |
| 12/04 | 3,289 | 3,300 | 3,268 | 3,272 | -0.64% | 166,600 | 2988億1647万 | +3.94% |
| 12/03 | 3,293 | 3,306 | 3,269 | 3,293 | -0.42% | 173,700 | 3007億3430万 | +5.07% |
| 12/02 | 3,320 | 3,328 | 3,287 | 3,307 | +0.18% | 156,800 | 3020億1286万 | +5.86% |
| 12/01 | 3,377 | 3,380 | 3,292 | 3,301 | -1.26% | 167,600 | 3014億6491万 | +6.11% |
| 11/28 | 3,319 | 3,369 | 3,310 | 3,343 | +0.94% | 188,700 | 3053億57万 | +7.91% |
| 11/27 | 3,312 | 3,344 | 3,302 | 3,312 | +0.55% | 129,100 | 3024億6948万 | +7.46% |
| 11/26 | 3,265 | 3,317 | 3,251 | 3,294 | +2.17% | 261,600 | 3008億2563万 | +7.44% |
| 11/25 | （IR情報）19:00 2025年度 第２四半期決算説明会 （動画資料） |
| 11/25 | 3,257 | 3,263 | 3,201 | 3,224 | -0.06% | 298,700 | 2944億3286万 | +5.67% |
| 11/21 | 3,160 | 3,236 | 3,151 | 3,226 | +1.96% | 419,000 | 2946億1551万 | +6.22% |
| 11/20 | 3,166 | 3,204 | 3,156 | 3,164 | +1.44% | 219,600 | 2889億5334万 | +4.7% |
| 11/19 | 3,115 | 3,159 | 3,087 | 3,119 | +0.61% | 234,300 | 2848億4370万 | +3.55% |
| 11/18 | 3,167 | 3,186 | 3,087 | 3,100 | -2.3% | 200,900 | 2831億851万 | +3.33% |
| 11/17 | 3,172 | 3,194 | 3,143 | 3,173 | +0.09% | 322,600 | 2897億7526万 | +6.12% |
| 11/14 | 3,171 | 3,232 | 3,115 | 3,170 | -2.19% | 509,400 | 2895億129万 | +6.34% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期決算補足資料 |
| 11/13 | 3,119 | 3,373 | 3,102 | 3,241 | +4.78% | 706,700 | 2959億8539万 | +9.09% |
| 11/12 | 3,062 | 3,105 | 3,049 | 3,093 | +1.34% | 261,500 | 2824億6924万 | +4.6% |
| 11/11 | 3,078 | 3,078 | 3,034 | 3,052 | -0.42% | 178,200 | 2787億2490万 | +3.46% |
| 11/10 | 3,070 | 3,078 | 3,053 | 3,065 | +0.99% | 260,000 | 2799億1213万 | +4.15% |
| 11/07 | 3,018 | 3,045 | 3,011 | 3,035 | -0.2% | 217,200 | 2771億7237万 | +3.51% |
| 11/06 | 3,000 | 3,054 | 2,995 | 3,041 | +1.57% | 335,300 | 2777億2032万 | +4.04% |
| 11/05 | 2,964 | 2,994 | 2,888 | 2,994 | -0.07% | 320,800 | 2734億2803万 | +2.64% |
| 11/04 | 2,979 | 3,032 | 2,968 | 2,996 | +0.13% | 312,600 | 2736億1068万 | +2.81% |
| 10/31 | 2,971 | 2,992 | 2,957 | 2,992 | +0.71% | 233,300 | 2732億4538万 | +2.75% |
| 10/30 | 2,926 | 2,982 | 2,926 | 2,971 | +1.54% | 617,500 | 2713億2755万 | +2.13% |
| 10/29 | 2,970 | 2,990 | 2,925 | 2,926 | -0.14% | 281,500 | 2672億1791万 | +0.69% |
| 10/28 | 3,033 | 3,033 | 2,916 | 2,930 | -3.4% | 242,500 | 2675億8321万 | +0.83% |
| 10/27 | 3,000 | 3,047 | 2,997 | 3,033 | +1.78% | 271,500 | 2769億8972万 | +4.41% |
| 10/24 | 2,950 | 2,980 | 2,947 | 2,980 | +0.51% | 166,200 | 2721億4948万 | +2.76% |
| 10/23 | 2,960 | 2,991 | 2,932 | 2,965 | +0.64% | 285,300 | 2707億7960万 | +2.38% |
| 10/22 | 2,904 | 2,952 | 2,904 | 2,946 | +1.31% | 256,200 | 2690億4441万 | +1.76% |
| 10/21 | 2,935 | 2,937 | 2,904 | 2,908 | -0.41% | 160,200 | 2655億7405万 | +0.52% |
| 10/20 | 2,926 | 2,938 | 2,903 | 2,920 | +1.53% | 134,100 | 2666億6996万 | +0.97% |
| 10/17 | 2,863 | 2,897 | 2,855 | 2,876 | +0.45% | 156,200 | 2626億5164万 | -0.52% |
| 10/16 | 2,898 | 2,924 | 2,863 | 2,863 | -1.28% | 247,300 | 2614億6441万 | -0.97% |
| 10/15 | 2,870 | 2,916 | 2,856 | 2,900 | +2.44% | 185,900 | 2648億4345万 | +0.31% |
| 10/14 | 2,801 | 2,866 | 2,800 | 2,831 | -0.63% | 271,200 | 2585億4200万 | -2.04% |
| 10/10 | 2,927 | 2,939 | 2,843 | 2,849 | -3.16% | 336,100 | 2601億8586万 | -1.45% |
| 10/09 | 2,926 | 2,942 | 2,919 | 2,942 | +0.75% | 193,900 | 2686億7911万 | +1.73% |
| 10/08 | 2,920 | 2,959 | 2,917 | 2,920 | +0.45% | 278,100 | 2666億6996万 | +1.07% |
| 10/03 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年9月30日) |
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。
