| 2026 |
| 03/06 | 1,589 | 1,596 | 1,559 | 1,584 | -1.92% | 659,900 | 5110億8836万 | +4.35% |
| 03/05 | 1,641 | 1,665 | 1,601 | 1,615 | +0.87% | 1,410,300 | 5210億9072万 | +7.1% |
| 03/04 | 1,598 | 1,630 | 1,560 | 1,601 | +1.84% | 1,655,600 | 5165億7353万 | +6.8% |
| 03/03 | 1,594 | 1,614 | 1,562 | 1,572 | -2.36% | 881,700 | 5072億1648万 | +5.5% |
| 03/02 | 1,573 | 1,610 | 1,553 | 1,610 | -1.29% | 944,400 | 5194億7744万 | +8.56% |
| 02/27 | 1,592 | 1,631 | 1,584 | 1,631 | +3.29% | 1,118,900 | 5262億5323万 | +10.65% |
| 02/26 | 1,575 | 1,597 | 1,568 | 1,579 | 0% | 815,500 | 5094億7508万 | +7.78% |
| 02/25 | 1,573 | 1,594 | 1,548 | 1,579 | +0.38% | 767,900 | 5094億7508万 | +8.37% |
| 02/24 | 1,569 | 1,573 | 1,525 | 1,573 | +2.88% | 1,043,600 | 5075億3914万 | +8.48% |
| 02/20 | 1,525 | 1,538 | 1,516 | 1,529 | -0.84% | 648,500 | 4933億4224万 | +5.89% |
| 02/19 | 1,526 | 1,544 | 1,504 | 1,542 | +1.65% | 611,300 | 4975億3677万 | +7.23% |
| 02/18 | 1,515 | 1,526 | 1,504 | 1,517 | -0.2% | 640,500 | 4894億7035万 | +6.01% |
| 02/17 | 1,518 | 1,535 | 1,501 | 1,520 | +0.2% | 721,300 | 4904億3832万 | +6.67% |
| 02/16 | 1,545 | 1,556 | 1,505 | 1,517 | -0.85% | 1,437,100 | 4894億7035万 | +6.98% |
| 02/13 | （IR情報）14:15 従業員持株会向け事後交付型株式付与制度としての自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）14:15 国内グループ従業員持株会向け事後交付型株式付与制度としての自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）14:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | 1,579 | 1,589 | 1,481 | 1,530 | -3.23% | 2,531,100 | 4936億6489万 | +8.51% |
| 02/12 | 1,558 | 1,593 | 1,554 | 1,581 | +1.54% | 884,200 | 5101億2039万 | +12.85% |
| 02/10 | 1,541 | 1,559 | 1,529 | 1,557 | +1.76% | 697,200 | 5023億7663万 | +11.93% |
| 02/09 | 1,539 | 1,546 | 1,508 | 1,530 | +4.01% | 829,600 | 4936億6489万 | +10.87% |
| 02/06 | 1,426 | 1,473 | 1,426 | 1,471 | +2.87% | 599,700 | 4746億2814万 | +7.45% |
| 02/05 | 1,436 | 1,439 | 1,408 | 1,430 | +0.85% | 447,400 | 4613億9921万 | +5.07% |
| 02/04 | 1,405 | 1,424 | 1,399 | 1,418 | +1.36% | 554,800 | 4575億2733万 | +4.65% |
| 02/03 | 1,370 | 1,407 | 1,364 | 1,399 | +3.86% | 520,200 | 4513億9685万 | +3.71% |
| 02/02 | 1,354 | 1,381 | 1,347 | 1,347 | -0.22% | 520,900 | 4346億1870万 | +0.3% |
| 01/30 | 1,361 | 1,365 | 1,343 | 1,350 | -1.03% | 503,400 | 4355億8667万 | +0.75% |
| 01/29 | 1,340 | 1,366 | 1,320 | 1,364 | +1.04% | 473,300 | 4401億386万 | +2.02% |
| 01/28 | 1,357 | 1,367 | 1,350 | 1,350 | -1.68% | 326,000 | 4355億8667万 | +1.28% |
| 01/27 | 1,365 | 1,373 | 1,350 | 1,373 | -0.07% | 589,200 | 4430億778万 | +3.39% |
| 01/26 | 1,386 | 1,397 | 1,368 | 1,374 | -2.21% | 498,400 | 4433億3043万 | +3.93% |
| 01/23 | 1,401 | 1,410 | 1,395 | 1,405 | +0.79% | 353,400 | 4533億3279万 | +6.68% |
| 01/22 | 1,392 | 1,402 | 1,380 | 1,394 | -0.07% | 701,000 | 4497億8357万 | +6.33% |
| 01/21 | 1,363 | 1,399 | 1,348 | 1,395 | +0.58% | 540,800 | 4501億623万 | +6.81% |
| 01/20 | 1,395 | 1,396 | 1,380 | 1,387 | -0.79% | 458,600 | 4475億2497万 | +6.69% |
| 01/19 | 1,410 | 1,413 | 1,377 | 1,398 | -1.13% | 499,000 | 4510億7420万 | +7.95% |
| 01/16 | 1,377 | 1,415 | 1,374 | 1,414 | +1.87% | 495,100 | 4562億3670万 | +9.78% |
| 01/15 | 1,370 | 1,392 | 1,366 | 1,388 | +0.73% | 554,800 | 4478億4763万 | +8.35% |
| 01/14 | 1,365 | 1,378 | 1,355 | 1,378 | +0.95% | 694,600 | 4446億2106万 | +8.25% |
| 01/13 | 1,358 | 1,366 | 1,345 | 1,365 | +2.79% | 601,800 | 4404億2652万 | +7.82% |
| 01/09 | 1,325 | 1,335 | 1,306 | 1,328 | +0.61% | 602,500 | 4284億8822万 | +5.48% |
| 01/08 | 1,308 | 1,337 | 1,308 | 1,320 | +0.53% | 472,500 | 4259億697万 | +5.26% |
| 01/07 | 1,296 | 1,317 | 1,292 | 1,313 | -0.15% | 436,700 | 4236億4837万 | +5.04% |
| 01/06 | 1,305 | 1,323 | 1,295 | 1,315 | +1.7% | 434,700 | 4242億9368万 | +5.54% |
| 01/05 | 1,279 | 1,296 | 1,276 | 1,293 | +2.13% | 393,100 | 4171億9523万 | +4.19% |
| 2025 |
| 12/30 | 1,275 | 1,279 | 1,266 | 1,266 | -0.47% | 387,400 | 4084億8350万 | +2.34% |
| 12/29 | 1,268 | 1,279 | 1,263 | 1,272 | +0.63% | 340,800 | 4104億1944万 | +3.08% |
| 12/26 | 1,288 | 1,293 | 1,254 | 1,264 | -0.32% | 331,800 | 4078億3819万 | +2.85% |
| 12/25 | 1,274 | 1,275 | 1,262 | 1,268 | +0.16% | 169,300 | 4091億2881万 | +3.68% |
| 12/24 | 1,266 | 1,275 | 1,263 | 1,266 | +0.32% | 299,400 | 4084億8350万 | +4.03% |
| 12/23 | 1,265 | 1,272 | 1,257 | 1,262 | -0.24% | 359,400 | 4071億9287万 | +4.3% |
| 12/22 | 1,267 | 1,274 | 1,259 | 1,265 | +0.16% | 649,100 | 4081億6084万 | +4.98% |
| 12/19 | 1,245 | 1,268 | 1,237 | 1,263 | +1.85% | 612,500 | 4075億1553万 | +5.34% |
| 12/18 | 1,234 | 1,242 | 1,223 | 1,240 | +0.98% | 475,400 | 4000億9442万 | +4.03% |
| 12/17 | 1,239 | 1,239 | 1,206 | 1,228 | -1.05% | 597,200 | 3962億2254万 | +3.45% |
| 12/16 | 1,260 | 1,265 | 1,238 | 1,241 | -1.27% | 602,600 | 4004億1708万 | +5.08% |
| 12/15 | 1,258 | 1,262 | 1,245 | 1,257 | -0.16% | 444,900 | 4055億7959万 | +6.98% |
| 12/12 | 1,261 | 1,261 | 1,242 | 1,259 | +1.37% | 544,800 | 4062億2490万 | +7.88% |
| 12/11 | 1,282 | 1,287 | 1,238 | 1,242 | -2.2% | 764,100 | 4007億3974万 | +7.07% |
| 12/10 | 1,245 | 1,279 | 1,241 | 1,270 | +3.25% | 998,600 | 4097億7413万 | +10.05% |
| 12/09 | 1,226 | 1,244 | 1,214 | 1,230 | +0.65% | 433,300 | 3968億6785万 | +7.42% |
| 12/08 | 1,212 | 1,228 | 1,204 | 1,222 | +2.09% | 572,200 | 3942億8660万 | +7.48% |
| 12/05 | 1,202 | 1,215 | 1,195 | 1,197 | -0.17% | 623,900 | 3862億2018万 | +5.93% |
| 12/04 | 1,193 | 1,208 | 1,190 | 1,199 | -0.17% | 599,900 | 3868億6549万 | +6.67% |
| 12/03 | 1,198 | 1,201 | 1,186 | 1,201 | -0.08% | 485,400 | 3875億1081万 | +7.42% |
| 12/02 | 1,210 | 1,219 | 1,186 | 1,202 | -1.56% | 824,000 | 3878億3346万 | +8% |
| 12/01 | 1,230 | 1,237 | 1,210 | 1,221 | +0.58% | 681,200 | 3939億6394万 | +10.2% |
| 11/28 | （IR情報）11:30 従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 11/28 | （IR情報）11:30 国内グループ従業員持株会向け事後交付型株式付与制度の継続に関するお知らせ |
| 11/28 | 1,191 | 1,220 | 1,190 | 1,214 | +1.93% | 763,400 | 3917億535万 | +10.26% |
| 11/27 | 1,200 | 1,210 | 1,191 | 1,191 | -0.42% | 350,300 | 3842億8424万 | +8.87% |
| 11/26 | 1,179 | 1,202 | 1,173 | 1,196 | +2.31% | 602,400 | 3858億9752万 | +9.93% |
| 11/25 | 1,166 | 1,176 | 1,148 | 1,169 | +1.48% | 602,600 | 3771億8579万 | +8.04% |
| 11/21 | 1,125 | 1,158 | 1,122 | 1,152 | +2.22% | 765,100 | 3717億62万 | +7.06% |
| 11/20 | 1,118 | 1,135 | 1,116 | 1,127 | +0.81% | 685,400 | 3636億3420万 | +5.33% |
| 11/19 | 1,107 | 1,125 | 1,100 | 1,118 | +2.1% | 641,200 | 3607億3029万 | +4.88% |
| 11/18 | 1,110 | 1,124 | 1,094 | 1,095 | -2.14% | 706,100 | 3533億919万 | +3.2% |
| 11/17 | 1,114 | 1,125 | 1,091 | 1,119 | +0.45% | 808,400 | 3610億5295万 | +5.77% |
| 11/14 | 1,104 | 1,127 | 1,101 | 1,114 | +0.54% | 990,300 | 3594億3967万 | +5.59% |
| 11/13 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）11:30 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 | 1,111 | 1,159 | 1,081 | 1,108 | +1.56% | 2,188,300 | 3575億372万 | +5.42% |
| 11/12 | 1,083 | 1,100 | 1,081 | 1,091 | +0.28% | 659,700 | 3520億1856万 | +4.1% |
| 11/11 | 1,083 | 1,094 | 1,072 | 1,088 | 0% | 387,200 | 3510億5059万 | +4.02% |
| 11/10 | 1,080 | 1,088 | 1,074 | 1,088 | +1.68% | 389,200 | 3510億5059万 | +4.41% |
| 11/07 | 1,077 | 1,082 | 1,062 | 1,070 | -0.93% | 432,600 | 3452億4277万 | +3.08% |
| 11/06 | 1,070 | 1,081 | 1,056 | 1,080 | +0.19% | 482,500 | 3484億6933万 | +4.25% |
| 11/05 | 1,046 | 1,079 | 1,017 | 1,078 | +2.67% | 802,500 | 3478億2402万 | +4.26% |
| 11/04 | 1,035 | 1,055 | 1,032 | 1,050 | +0.96% | 341,400 | 3387億8963万 | +1.84% |
| 10/31 | 1,045 | 1,047 | 1,031 | 1,040 | +0.19% | 522,400 | 3355億6306万 | +0.78% |
| 10/30 | 1,037 | 1,042 | 1,028 | 1,038 | -0.76% | 757,200 | 3349億1775万 | +0.58% |
| 10/29 | 1,049 | 1,057 | 1,038 | 1,046 | +0.19% | 559,700 | 3374億9900万 | +1.36% |
| 10/28 | 1,072 | 1,075 | 1,037 | 1,044 | -3.42% | 672,100 | 3368億5369万 | +1.16% |
| 10/27 | 1,074 | 1,088 | 1,071 | 1,081 | +1.03% | 525,400 | 3487億9199万 | +4.75% |
| 10/24 | 1,065 | 1,070 | 1,055 | 1,070 | +0.94% | 310,200 | 3452億4277万 | +3.78% |
| 10/23 | 1,042 | 1,060 | 1,039 | 1,060 | +1.15% | 430,800 | 3420億1620万 | +2.91% |
| 10/22 | 1,032 | 1,051 | 1,030 | 1,048 | +1.65% | 335,400 | 3381億4432万 | +1.85% |
| 10/21 | 1,030 | 1,040 | 1,025 | 1,031 | -0.29% | 386,000 | 3326億5915万 | +0.1% |
| 10/20 | 1,030 | 1,034 | 1,020 | 1,034 | +1.47% | 283,400 | 3336億2712万 | +0.29% |
| 10/17 | 1,016 | 1,025 | 1,014 | 1,019 | -0.59% | 241,900 | 3287億8727万 | -1.26% |
| 10/16 | 1,028 | 1,032 | 1,019 | 1,025 | +0.89% | 394,800 | 3307億2321万 | -0.87% |
| 10/15 | 1,011 | 1,016 | 1,009 | 1,016 | +1.5% | 242,200 | 3278億1930万 | -1.84% |
| 10/14 | 990 | 1,014 | 988 | 1,001 | -0.5% | 395,600 | 3229億7945万 | -3.47% |
| 10/10 | 1,022 | 1,023 | 1,006 | 1,006 | -3.08% | 462,300 | 3245億9273万 | -3.18% |
| 10/09 | 1,033 | 1,042 | 1,025 | 1,038 | +0.39% | 367,900 | 3349億1775万 | -0.29% |
| 10/08 | 1,033 | 1,047 | 1,031 | 1,034 | +0.49% | 315,900 | 3336億2712万 | -0.77% |
| 10/07 | 1,027 | 1,034 | 1,017 | 1,029 | +0.19% | 369,000 | 3320億1384万 | -1.25% |
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。
