| 2026 |
| 03/06 | 9,020 | 9,100 | 8,930 | 8,930 | -2.62% | 2,000 | 656億6354万 | +0.35% |
| 03/05 | 8,770 | 9,230 | 8,770 | 9,170 | +8.26% | 12,400 | 674億2829万 | +3.42% |
| 03/04 | 8,860 | 9,000 | 8,460 | 8,470 | -7.93% | 11,800 | 622億8109万 | -4.08% |
| 03/03 | 9,400 | 9,400 | 9,110 | 9,200 | -2.23% | 3,100 | 676億4888万 | +4.36% |
| 03/02 | 9,310 | 9,460 | 9,160 | 9,410 | -3.59% | 8,600 | 691億9304万 | +7.08% |
| 02/27 | 9,620 | 9,820 | 9,470 | 9,760 | +3.06% | 5,700 | 717億6664万 | +11.49% |
| 02/26 | 9,420 | 9,550 | 9,190 | 9,470 | +2.16% | 6,600 | 696億3423万 | +8.85% |
| 02/25 | 9,420 | 9,500 | 9,220 | 9,270 | -1.17% | 6,800 | 681億6360万 | +7.14% |
| 02/24 | 9,030 | 9,410 | 9,030 | 9,380 | +2.18% | 3,500 | 689億7245万 | +8.74% |
| 02/20 | 9,090 | 9,240 | 9,080 | 9,180 | +0.99% | 6,500 | 675億182万 | +6.89% |
| 02/19 | 9,250 | 9,320 | 9,000 | 9,090 | -1.73% | 6,200 | 668億4004万 | +6.19% |
| 02/18 | 9,310 | 9,310 | 8,960 | 9,250 | -0.64% | 8,300 | 680億1654万 | +8.39% |
| 02/17 | 9,210 | 9,350 | 8,950 | 9,310 | -2.1% | 15,000 | 684億5773万 | +9.48% |
| 02/16 | 8,160 | 9,510 | 8,160 | 9,510 | +18.73% | 36,000 | 699億2836万 | +12.48% |
| 02/13 | （IR情報）15:00 配当予想に関するお知らせ |
| 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 | 9,400 | 9,730 | 8,010 | 8,010 | -13.87% | 60,400 | 588億9865万 | -4.7% |
| 02/12 | 9,150 | 9,330 | 9,120 | 9,300 | +2.54% | 6,900 | 683億8420万 | +10.53% |
| 02/10 | 8,910 | 9,150 | 8,900 | 9,070 | +2.72% | 4,000 | 666億9297万 | +8.31% |
| 02/09 | 8,800 | 8,940 | 8,670 | 8,830 | +1.15% | 10,000 | 649億2822万 | +5.89% |
| 02/06 | 8,430 | 8,730 | 8,130 | 8,730 | +3.56% | 4,900 | 641億9291万 | +5.08% |
| 02/05 | 8,290 | 8,430 | 8,100 | 8,430 | +1.57% | 4,800 | 619億8697万 | +1.92% |
| 02/04 | 8,190 | 8,400 | 8,190 | 8,300 | -0.48% | 4,000 | 610億3106万 | +0.76% |
| 02/03 | 8,210 | 8,500 | 8,210 | 8,340 | +2.96% | 4,000 | 613億2518万 | +1.6% |
| 02/02 | 7,890 | 8,130 | 7,860 | 8,100 | +3.05% | 8,100 | 595億6043万 | -0.98% |
| 01/30 | 8,110 | 8,110 | 7,860 | 7,860 | -3.08% | 2,000 | 577億9568万 | -3.81% |
| 01/29 | 8,020 | 8,120 | 7,910 | 8,110 | -0.12% | 2,500 | 596億3396万 | -0.78% |
| 01/28 | 8,260 | 8,260 | 7,960 | 8,120 | -1.69% | 6,100 | 597億749万 | -0.39% |
| 01/27 | 8,120 | 8,270 | 8,080 | 8,260 | +1.72% | 4,200 | 607億3693万 | +1.62% |
| 01/26 | 8,400 | 8,400 | 8,120 | 8,120 | -4.47% | 4,600 | 597億749万 | +0.16% |
| 01/23 | 8,550 | 8,640 | 8,470 | 8,500 | -0.58% | 4,400 | 625億169万 | +5.07% |
| 01/22 | 8,480 | 8,550 | 8,420 | 8,550 | +1.66% | 2,300 | 628億6934万 | +6.07% |
| 01/21 | 8,170 | 8,410 | 8,170 | 8,410 | +1.57% | 5,100 | 618億3990万 | +4.71% |
| 01/20 | 8,450 | 8,490 | 8,230 | 8,280 | -3.72% | 4,300 | 608億8399万 | +3.44% |
| 01/19 | 8,460 | 8,650 | 8,420 | 8,600 | +1.9% | 5,600 | 632億3700万 | +7.58% |
| 01/16 | 8,470 | 8,580 | 8,420 | 8,440 | -0.35% | 5,300 | 620億6050万 | +5.92% |
| 01/15 | 8,360 | 8,620 | 8,360 | 8,470 | +0.24% | 7,200 | 622億8109万 | +6.41% |
| 01/14 | 8,540 | 8,720 | 8,350 | 8,450 | -0.59% | 6,400 | 621億3403万 | +6.32% |
| 01/13 | 8,200 | 8,510 | 8,200 | 8,500 | +5.2% | 10,400 | 625億169万 | +7.2% |
| 01/09 | 8,210 | 8,330 | 8,080 | 8,080 | -2.3% | 6,100 | 594億1337万 | +2.12% |
| 01/08 | 8,210 | 8,310 | 8,080 | 8,270 | +0.61% | 5,400 | 608億1046万 | +4.54% |
| 01/07 | 8,310 | 8,350 | 8,210 | 8,220 | -1.08% | 5,300 | 604億4281万 | +3.92% |
| 01/06 | 8,190 | 8,480 | 8,190 | 8,310 | +1.34% | 8,300 | 611億459万 | +4.98% |
| 01/05 | 8,200 | 8,230 | 8,110 | 8,200 | +1.86% | 5,200 | 602億9574万 | +3.61% |
| 2025 |
| 12/30 | 7,710 | 8,100 | 7,710 | 8,050 | +3.21% | 14,000 | 591億9277万 | +1.77% |
| 12/29 | 7,710 | 7,900 | 7,620 | 7,800 | +2.9% | 9,100 | 573億5449万 | -1.49% |
| 12/26 | 7,600 | 7,650 | 7,490 | 7,580 | -0.39% | 10,400 | 557億3680万 | -4.1% |
| 12/25 | 7,620 | 7,670 | 7,560 | 7,610 | -0.13% | 6,200 | 559億5739万 | -3.67% |
| 12/24 | 7,800 | 7,960 | 7,540 | 7,620 | -3.05% | 9,000 | 560億3092万 | -3.61% |
| 12/23 | 7,950 | 7,950 | 7,820 | 7,860 | -1.13% | 9,400 | 577億9568万 | -0.68% |
| 12/22 | 7,540 | 8,030 | 7,540 | 7,950 | +5.44% | 22,100 | 584億5746万 | +0.23% |
| 12/19 | 7,470 | 7,620 | 7,420 | 7,540 | +0.13% | 8,800 | 554億4267万 | -5.09% |
| 12/18 | 7,620 | 7,620 | 7,470 | 7,530 | -2.59% | 8,000 | 553億6914万 | -5.64% |
| 12/17 | 7,600 | 7,750 | 7,570 | 7,730 | +0.26% | 4,700 | 568億3977万 | -3.63% |
| 12/16 | 7,720 | 7,740 | 7,620 | 7,710 | -0.77% | 3,900 | 566億9270万 | -4.16% |
| 12/15 | 7,810 | 7,830 | 7,700 | 7,770 | -0.51% | 5,300 | 571億3389万 | -3.72% |
| 12/12 | 7,850 | 7,860 | 7,710 | 7,810 | +0.9% | 6,400 | 574億2802万 | -3.37% |
| 12/11 | 8,010 | 8,010 | 7,720 | 7,740 | -3.37% | 10,700 | 569億1330万 | -4.44% |
| 12/10 | 8,080 | 8,090 | 7,920 | 8,010 | +0.63% | 5,800 | 588億9865万 | -1.35% |
| 12/09 | 8,170 | 8,230 | 7,860 | 7,960 | -3.28% | 19,500 | 585億3099万 | -2.09% |
| 12/08 | 8,240 | 8,350 | 8,140 | 8,230 | +0.86% | 7,900 | 605億1634万 | +1.24% |
| 12/05 | 7,980 | 8,330 | 7,980 | 8,160 | +2.26% | 16,600 | 600億162万 | +0.52% |
| 12/04 | 7,920 | 8,040 | 7,890 | 7,980 | -1.12% | 5,300 | 586億7805万 | -1.48% |
| 12/03 | 8,070 | 8,300 | 7,990 | 8,070 | 0% | 7,800 | 593億3983万 | +0.02% |
| 12/02 | 8,290 | 8,450 | 8,070 | 8,070 | -2.06% | 9,100 | 593億3983万 | +0.31% |
| 12/01 | 8,410 | 8,410 | 8,150 | 8,240 | -1.44% | 12,400 | 605億8987万 | +2.99% |
| 11/28 | 8,330 | 8,450 | 8,280 | 8,360 | +0.97% | 21,100 | 614億7225万 | +5.13% |
| 11/27 | 8,230 | 8,350 | 8,150 | 8,280 | +2.48% | 15,400 | 608億8399万 | +4.81% |
| 11/26 | 8,250 | 8,250 | 7,910 | 8,080 | -2.06% | 22,200 | 594億1337万 | +2.94% |
| 11/25 | 7,600 | 8,250 | 7,600 | 8,250 | +10.74% | 55,200 | 606億6340万 | +5.69% |
| 11/21 | 7,370 | 7,530 | 7,320 | 7,450 | -0.53% | 27,900 | 547億8089万 | -3.82% |
| 11/20 | 7,740 | 7,870 | 7,420 | 7,490 | -3.23% | 16,200 | 550億7501万 | -2.95% |
| 11/19 | 7,740 | 8,060 | 7,680 | 7,740 | -1.4% | 19,900 | 569億1330万 | +0.9% |
| 11/18 | 8,260 | 8,260 | 7,770 | 7,850 | -5.54% | 17,000 | 577億2214万 | +3.18% |
| 11/17 | 8,280 | 8,510 | 8,230 | 8,310 | +0.97% | 21,100 | 611億459万 | +10.1% |
| 11/14 | 8,150 | 8,670 | 8,150 | 8,230 | -2.6% | 41,500 | 605億1634万 | +10.06% |
| 11/13 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）14:00 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 | 8,530 | 8,950 | 7,840 | 8,450 | -1.17% | 82,600 | 621億3403万 | +14.07% |
| 11/12 | 8,340 | 8,590 | 8,080 | 8,550 | +2.52% | 13,500 | 628億6934万 | +16.66% |
| 11/11 | 8,400 | 8,490 | 8,160 | 8,340 | +0.12% | 11,800 | 613億2518万 | +15.05% |
| 11/10 | 8,130 | 8,430 | 8,110 | 8,330 | +3.22% | 10,500 | 612億5165万 | +16.24% |
| 11/07 | 8,190 | 8,270 | 8,070 | 8,070 | -2.3% | 8,000 | 593億3983万 | +13.87% |
| 11/06 | 8,240 | 8,330 | 8,160 | 8,260 | +0.24% | 4,100 | 607億3693万 | +17.8% |
| 11/05 | 8,120 | 8,250 | 7,700 | 8,240 | -0.36% | 16,600 | 605億8987万 | +18.66% |
| 11/04 | 7,980 | 8,270 | 7,830 | 8,270 | +4.42% | 17,500 | 608億1046万 | +20.31% |
| 10/31 | 7,930 | 8,200 | 7,780 | 7,920 | -0.63% | 22,500 | 582億3686万 | +16.44% |
| 10/30 | 7,740 | 7,980 | 7,450 | 7,970 | +3.64% | 22,500 | 586億452万 | +18.18% |
| 10/29 | 7,350 | 7,790 | 7,220 | 7,690 | +6.81% | 40,000 | 565億4564万 | +15.02% |
| 10/28 | 7,480 | 7,480 | 7,040 | 7,200 | -3.74% | 11,100 | 529億4260万 | +8.45% |
| 10/27 | 7,180 | 7,500 | 7,180 | 7,480 | +7.16% | 18,400 | 550億148万 | +13.14% |
| 10/24 | 7,090 | 7,090 | 6,870 | 6,980 | -0.43% | 5,900 | 513億2491万 | +6.19% |
| 10/23 | 7,000 | 7,040 | 6,860 | 7,010 | -0.85% | 3,000 | 515億4551万 | +6.99% |
| 10/22 | 7,000 | 7,070 | 6,870 | 7,070 | +1% | 4,600 | 519億8669万 | +8.09% |
| 10/21 | 7,090 | 7,090 | 6,780 | 7,000 | +0.14% | 20,500 | 514億7198万 | +7.53% |
| 10/20 | 6,850 | 7,030 | 6,780 | 6,990 | +3.56% | 19,000 | 513億9844万 | +7.74% |
| 10/17 | 6,790 | 6,840 | 6,460 | 6,750 | 0% | 19,400 | 496億3369万 | +4.41% |
| 10/16 | 6,420 | 6,810 | 6,420 | 6,750 | +6.8% | 23,600 | 496億3369万 | +4.68% |
| 10/15 | 6,270 | 6,340 | 6,240 | 6,320 | +2.43% | 2,900 | 464億7184万 | -1.82% |
| 10/14 | 6,310 | 6,400 | 6,100 | 6,170 | -2.99% | 9,400 | 453億6887万 | -4.15% |
| 10/10 | 6,510 | 6,510 | 6,350 | 6,360 | -3.05% | 4,100 | 467億6597万 | -1.21% |
| 10/09 | 6,380 | 6,570 | 6,340 | 6,560 | +1.23% | 6,700 | 482億3659万 | +2.05% |
| 10/08 | 6,440 | 6,480 | 6,430 | 6,480 | +0.31% | 700 | 476億4834万 | +1% |
| 10/07 | 6,460 | 6,540 | 6,450 | 6,460 | -1.52% | 3,700 | 475億128万 | +0.72% |
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。
