| 2026 |
| 07/13 | 1,972 | 1,972 | 1,902 | 1,903 | -5.23% | 8,100 | 514億9518万 | +2.26% |
| 07/10 | 2,025 | 2,026 | 2,008 | 2,008 | -0.74% | 1,800 | 543億3648万 | +8.42% |
| 07/09 | 2,082 | 2,082 | 2,014 | 2,023 | -2.83% | 23,200 | 547億4238万 | +9.89% |
| 07/08 | 2,010 | 2,082 | 2,010 | 2,082 | +1.17% | 6,500 | 563億3892万 | +13.71% |
| 07/07 | 2,020 | 2,075 | 2,018 | 2,058 | +1.98% | 4,700 | 556億8948万 | +13.08% |
| 07/06 | 1,982 | 2,018 | 1,982 | 2,018 | +1.92% | 3,600 | 546億708万 | +11.43% |
| 07/03 | 1,970 | 1,995 | 1,970 | 1,980 | +0.71% | 7,600 | 535億7880万 | +9.76% |
| 07/02 | 1,944 | 1,980 | 1,925 | 1,966 | +2.4% | 4,100 | 531億9996万 | +9.28% |
| 07/01 | 1,910 | 1,942 | 1,901 | 1,920 | +1.05% | 6,300 | 519億5520万 | +7.08% |
| 06/30 | 1,890 | 1,930 | 1,890 | 1,900 | +0.74% | 6,400 | 514億1400万 | +6.2% |
| 06/29 | 1,855 | 1,897 | 1,855 | 1,886 | +1.95% | 6,600 | 510億3516万 | +5.54% |
| 06/26 | 1,877 | 1,877 | 1,816 | 1,850 | -1.44% | 9,800 | 500億6100万 | +3.64% |
| 06/25 | 1,844 | 1,877 | 1,836 | 1,877 | +2.74% | 2,900 | 507億9162万 | +5.21% |
| 06/24 | 1,820 | 1,827 | 1,817 | 1,827 | +0.55% | 1,500 | 494億3862万 | +2.47% |
| 06/23 | 1,817 | 1,849 | 1,802 | 1,817 | 0% | 3,800 | 491億6802万 | +1.79% |
| 06/22 | 1,828 | 1,854 | 1,805 | 1,817 | +1.62% | 2,900 | 491億6802万 | +1.62% |
| 06/19 | 1,823 | 1,849 | 1,770 | 1,788 | -1.92% | 5,500 | 483億8328万 | -0.17% |
| 06/18 | 1,778 | 1,834 | 1,778 | 1,823 | +3.82% | 5,700 | 493億3038万 | +1.5% |
| 06/17 | 1,725 | 1,767 | 1,725 | 1,756 | +1.5% | 3,000 | 475億1736万 | -2.44% |
| 06/16 | 1,712 | 1,739 | 1,712 | 1,730 | +1.11% | 2,900 | 468億1380万 | -4.21% |
| 06/15 | 1,700 | 1,720 | 1,700 | 1,711 | +1.42% | 7,700 | 462億9966万 | -5.47% |
| 06/12 | 1,690 | 1,704 | 1,686 | 1,687 | -0.18% | 7,000 | 456億5022万 | -7% |
| 06/11 | 1,691 | 1,703 | 1,685 | 1,690 | -0.76% | 8,400 | 457億3140万 | -7.09% |
| 06/10 | 1,694 | 1,710 | 1,691 | 1,703 | +0.47% | 2,800 | 460億8318万 | -6.63% |
| 06/09 | 1,695 | 1,719 | 1,690 | 1,695 | +0.89% | 9,800 | 458億6670万 | -7.22% |
| 06/08 | 1,738 | 1,738 | 1,680 | 1,680 | -3.72% | 23,600 | 454億6080万 | -8.25% |
| 06/05 | 1,754 | 1,785 | 1,651 | 1,745 | -1.86% | 33,200 | 472億1970万 | -4.9% |
| 06/04 | 1,802 | 1,802 | 1,774 | 1,778 | -1.33% | 1,500 | 481億1268万 | -3.16% |
| 06/03 | 1,830 | 1,830 | 1,750 | 1,802 | -1.53% | 11,300 | 487億6212万 | -1.85% |
| 06/02 | 1,836 | 1,836 | 1,825 | 1,830 | -0.44% | 500 | 495億1980万 | -0.22% |
| 06/01 | 1,854 | 1,854 | 1,836 | 1,838 | -0.49% | 400 | 497億3628万 | +0.33% |
| 05/29 | 1,823 | 1,859 | 1,823 | 1,847 | +1.48% | 1,200 | 499億7982万 | +0.98% |
| 05/28 | 1,825 | 1,844 | 1,816 | 1,820 | -0.38% | 3,100 | 492億4920万 | -0.38% |
| 05/27 | 1,873 | 1,873 | 1,826 | 1,827 | -1.46% | 8,500 | 494億3862万 | +0.11% |
| 05/26 | 1,840 | 1,854 | 1,837 | 1,854 | +1.09% | 2,700 | 501億6924万 | +1.64% |
| 05/25 | 1,836 | 1,849 | 1,827 | 1,834 | +0.38% | 11,900 | 496億2804万 | +0.77% |
| 05/22 | 1,835 | 1,858 | 1,827 | 1,827 | -1.67% | 5,900 | 494億3862万 | +0.5% |
| 05/21 | 1,884 | 1,884 | 1,827 | 1,858 | -0.11% | 5,700 | 502億7748万 | +2.37% |
| 05/20 | 1,900 | 1,900 | 1,853 | 1,860 | -2.16% | 9,000 | 503億3160万 | +2.65% |
| 05/19 | 1,912 | 1,918 | 1,901 | 1,901 | 0% | 5,100 | 514億4106万 | +5.14% |
| 05/18 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/18 | （IR情報）16:00 代表取締役および役員等の異動に関するお知らせ |
| 05/18 | 1,912 | 1,920 | 1,901 | 1,901 | -0.58% | 4,300 | 514億4106万 | +5.44% |
| 05/15 | 1,908 | 1,935 | 1,908 | 1,912 | +0.1% | 2,500 | 517億3872万 | +6.34% |
| 05/14 | 1,937 | 1,940 | 1,910 | 1,910 | +0.1% | 3,600 | 516億8460万 | +6.53% |
| 05/13 | 1,940 | 1,940 | 1,859 | 1,908 | +4.84% | 33,600 | 516億3048万 | +6.77% |
| 05/12 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/12 | （IR情報）16:00 第19次経営計画(2024-2026年度)の数値目標見直しに関するお知らせ |
| 05/12 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応および、配当政策の変更(目標配当性向)に関するお知らせ |
| 05/12 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 05/12 | 1,804 | 1,830 | 1,801 | 1,820 | +0.33% | 2,900 | 492億4920万 | +2.19% |
| 05/11 | 1,810 | 1,815 | 1,799 | 1,814 | +0.22% | 4,900 | 490億8684万 | +1.97% |
| 05/08 | 1,822 | 1,829 | 1,794 | 1,810 | -0.66% | 15,500 | 489億7860万 | +1.91% |
| 05/07 | 1,820 | 1,831 | 1,807 | 1,822 | +1.67% | 5,800 | 493億332万 | +2.71% |
| 05/01 | 1,778 | 1,800 | 1,777 | 1,792 | +0.62% | 3,600 | 484億9152万 | +1.01% |
| 04/30 | 1,774 | 1,790 | 1,774 | 1,781 | +0.45% | 10,000 | 481億9386万 | +0.39% |
| 04/28 | 1,788 | 1,788 | 1,769 | 1,773 | -0.39% | 7,700 | 479億7738万 | -0.11% |
| 04/27 | 1,773 | 1,781 | 1,773 | 1,780 | +0.39% | 4,900 | 481億6680万 | +0.23% |
| 04/24 | 1,771 | 1,783 | 1,769 | 1,773 | +0.4% | 2,500 | 479億7738万 | -0.11% |
| 04/23 | 1,776 | 1,780 | 1,766 | 1,766 | -0.17% | 2,800 | 477億8796万 | -0.67% |
| 04/22 | 1,768 | 1,786 | 1,768 | 1,769 | +0.06% | 2,800 | 478億6914万 | -0.67% |
| 04/21 | 1,773 | 1,773 | 1,766 | 1,768 | -1.06% | 2,700 | 478億4208万 | -0.9% |
| 04/20 | 1,784 | 1,795 | 1,762 | 1,787 | +0.17% | 7,000 | 483億5622万 | +0.06% |
| 04/17 | 1,788 | 1,809 | 1,770 | 1,784 | 0% | 7,200 | 482億7504万 | -0.28% |
| 04/16 | 1,776 | 1,794 | 1,776 | 1,784 | +0.9% | 3,000 | 482億7504万 | -0.61% |
| 04/15 | 1,786 | 1,799 | 1,768 | 1,768 | -1.01% | 3,000 | 478億4208万 | -1.89% |
| 04/14 | 1,789 | 1,799 | 1,764 | 1,786 | +1.53% | 1,600 | 483億2916万 | -1.33% |
| 04/13 | 1,764 | 1,779 | 1,758 | 1,759 | -0.4% | 3,700 | 475億9854万 | -3.14% |
| 04/10 | 1,761 | 1,780 | 1,757 | 1,766 | +0.28% | 3,500 | 477億8796万 | -3.29% |
| 04/09 | 1,809 | 1,809 | 1,761 | 1,761 | -1.34% | 6,700 | 476億5266万 | -4.14% |
| 04/08 | 1,795 | 1,805 | 1,780 | 1,785 | +0.17% | 10,700 | 483億210万 | -3.2% |
| 04/07 | 1,785 | 1,785 | 1,781 | 1,782 | -0.22% | 1,400 | 482億2092万 | -3.73% |
| 04/06 | 1,788 | 1,788 | 1,761 | 1,786 | +1.53% | 900 | 483億2916万 | -3.93% |
| 04/03 | 1,777 | 1,777 | 1,759 | 1,759 | +0.86% | 1,000 | 475億9854万 | -5.53% |
| 04/02 | 1,775 | 1,788 | 1,744 | 1,744 | -1.75% | 6,600 | 471億9264万 | -6.54% |
| 04/01 | 1,757 | 1,789 | 1,757 | 1,775 | +2.36% | 3,800 | 480億3150万 | -5.08% |
| 03/31 | 1,739 | 1,764 | 1,720 | 1,734 | -2.42% | 27,700 | 469億2204万 | -7.42% |
| 03/30 | 1,750 | 1,782 | 1,742 | 1,777 | -2.47% | 2,500 | 480億8562万 | -5.33% |
| 03/27 | 1,780 | 1,822 | 1,773 | 1,822 | +1.79% | 12,600 | 493億332万 | -3.09% |
| 03/26 | 1,799 | 1,800 | 1,770 | 1,790 | -0.5% | 17,400 | 484億3740万 | -4.79% |
| 03/25 | 1,803 | 1,819 | 1,790 | 1,799 | +0.28% | 13,500 | 486億8094万 | -4.41% |
| 03/24 | 1,801 | 1,803 | 1,776 | 1,794 | +1.47% | 6,200 | 485億4564万 | -4.73% |
| 03/23 | 1,818 | 1,819 | 1,764 | 1,768 | -3.18% | 35,100 | 478億4208万 | -6.16% |
| 03/19 | 1,836 | 1,836 | 1,824 | 1,826 | -1.46% | 8,100 | 494億1156万 | -3.28% |
| 03/18 | 1,842 | 1,854 | 1,816 | 1,853 | +0.93% | 17,400 | 501億4218万 | -1.91% |
| 03/17 | 1,827 | 1,842 | 1,826 | 1,836 | +0.66% | 10,600 | 496億8216万 | -2.81% |
| 03/16 | 1,860 | 1,865 | 1,785 | 1,824 | -2.2% | 43,100 | 493億5744万 | -3.39% |
| 03/13 | 1,921 | 1,936 | 1,864 | 1,865 | -3.02% | 31,200 | 504億6690万 | -1.17% |
| 03/12 | 1,934 | 1,950 | 1,919 | 1,923 | -2.58% | 10,500 | 520億3638万 | +1.96% |
| 03/11 | 1,972 | 1,996 | 1,967 | 1,974 | +0.2% | 13,300 | 534億1644万 | +4.89% |
| 03/10 | 1,961 | 1,978 | 1,961 | 1,970 | +2.02% | 7,200 | 533億820万 | +5.07% |
| 03/09 | 1,912 | 1,959 | 1,911 | 1,931 | -3.21% | 21,500 | 522億5286万 | +3.54% |
| 03/06 | 2,043 | 2,043 | 1,942 | 1,995 | -2.4% | 6,700 | 539億8470万 | +7.43% |
| 03/05 | 2,000 | 2,099 | 1,970 | 2,044 | +5.31% | 10,400 | 553億1064万 | +10.67% |
| 03/04 | 1,925 | 1,945 | 1,875 | 1,941 | -0.97% | 13,500 | 525億2346万 | +5.78% |
| 03/03 | 2,020 | 2,136 | 1,955 | 1,960 | -1.36% | 26,500 | 530億3760万 | +7.22% |
| 03/02 | 1,874 | 1,995 | 1,869 | 1,987 | +6.54% | 16,100 | 537億6822万 | +9.24% |
| 02/27 | 1,859 | 1,866 | 1,851 | 1,865 | +0.76% | 3,500 | 504億6690万 | +3.15% |
| 02/26 | 1,857 | 1,875 | 1,850 | 1,851 | +0.05% | 14,600 | 500億8806万 | +2.78% |
| 02/25 | 1,852 | 1,864 | 1,846 | 1,850 | +0.43% | 5,300 | 500億6100万 | +3.01% |
| 02/24 | 1,848 | 1,849 | 1,832 | 1,842 | -0.11% | 7,300 | 498億4452万 | +2.91% |
| 02/20 | 1,834 | 1,855 | 1,833 | 1,844 | +0.05% | 2,400 | 498億9864万 | +3.31% |
| 02/19 | 1,830 | 1,843 | 1,825 | 1,843 | +0.49% | 2,900 | 498億7158万 | +3.54% |
| 02/18 | 1,836 | 1,836 | 1,824 | 1,834 | +0.33% | 4,800 | 496億2804万 | +3.38% |
| 02/17 | 1,831 | 1,840 | 1,820 | 1,828 | -0.16% | 7,800 | 494億6568万 | +3.34% |
| 02/16 | 1,828 | 1,831 | 1,820 | 1,831 | +0.66% | 4,400 | 495億4686万 | +3.86% |
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。
