| 2026 |
| 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% |
| 02/13 | 1,850 | 1,850 | 1,819 | 1,819 | -1.99% | 3,200 | 492億2214万 | +3.47% |
| 02/12 | 1,864 | 1,864 | 1,847 | 1,856 | -0.43% | 4,300 | 502億2336万 | +5.88% |
| 02/10 | 1,861 | 1,897 | 1,850 | 1,864 | +0.81% | 9,000 | 504億3984万 | +6.7% |
| 02/09 | 1,842 | 1,852 | 1,831 | 1,849 | +1.99% | 6,800 | 500億3394万 | +6.26% |
| 02/06 | 1,810 | 1,820 | 1,790 | 1,813 | +0.33% | 9,200 | 490億5978万 | +4.62% |
| 02/05 | 1,820 | 1,821 | 1,806 | 1,807 | -0.71% | 7,600 | 488億9742万 | +4.63% |
| 02/04 | 1,823 | 1,825 | 1,811 | 1,820 | -0.16% | 5,400 | 492億4920万 | +5.88% |
| 02/03 | 1,809 | 1,841 | 1,809 | 1,823 | +1% | 5,300 | 493億3038万 | +6.55% |
| 02/02 | 1,825 | 1,860 | 1,803 | 1,805 | +4.4% | 10,300 | 488億4330万 | +6.05% |
| 01/30 | （IR情報）16:00 配当予想の修正(増配)および、資本コストや株価を意識した経営の実現に向けた対応の取り組み状況に関するお知らせ |
| 01/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）16:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,730 | 1,778 | 1,729 | 1,729 | -0.46% | 2,500 | 467億8674万 | +2.07% |
| 01/29 | 1,734 | 1,737 | 1,730 | 1,737 | +0.17% | 1,200 | 470億322万 | +2.84% |
| 01/28 | 1,731 | 1,737 | 1,730 | 1,734 | -1.14% | 2,100 | 469億2204万 | +3.03% |
| 01/27 | 1,768 | 1,777 | 1,754 | 1,754 | -0.23% | 2,200 | 474億6324万 | +4.59% |
| 01/26 | 1,728 | 1,767 | 1,728 | 1,758 | +1.74% | 18,200 | 475億7148万 | +5.27% |
| 01/23 | 1,719 | 1,728 | 1,714 | 1,728 | +1.05% | 3,100 | 467億5968万 | +3.91% |
| 01/22 | 1,710 | 1,721 | 1,708 | 1,710 | +0.35% | 5,100 | 462億7260万 | +3.14% |
| 01/21 | 1,699 | 1,711 | 1,686 | 1,704 | -0.41% | 6,400 | 461億1024万 | +3.09% |
| 01/20 | 1,733 | 1,736 | 1,708 | 1,711 | 0% | 5,600 | 462億9966万 | +3.89% |
| 01/19 | 1,719 | 1,719 | 1,710 | 1,711 | 0% | 3,000 | 462億9966万 | +4.14% |
| 01/16 | 1,713 | 1,719 | 1,698 | 1,711 | +0.06% | 3,600 | 462億9966万 | +4.52% |
| 01/15 | 1,704 | 1,729 | 1,704 | 1,710 | +0.41% | 2,500 | 462億7260万 | +4.78% |
| 01/14 | 1,700 | 1,720 | 1,700 | 1,703 | -0.41% | 2,300 | 460億8318万 | +4.74% |
| 01/13 | 1,705 | 1,715 | 1,701 | 1,710 | +1.18% | 3,700 | 462億7260万 | +5.49% |
| 01/09 | 1,690 | 1,699 | 1,684 | 1,690 | -0.06% | 4,300 | 457億3140万 | +4.64% |
| 01/08 | 1,685 | 1,701 | 1,685 | 1,691 | -0.12% | 3,900 | 457億5846万 | +4.97% |
| 01/07 | 1,687 | 1,709 | 1,687 | 1,693 | -0.99% | 3,900 | 458億1258万 | +5.42% |
| 01/06 | 1,698 | 1,710 | 1,698 | 1,710 | +1.06% | 2,300 | 462億7260万 | +6.81% |
| 01/05 | 1,687 | 1,711 | 1,683 | 1,692 | +0.65% | 9,000 | 457億8552万 | +6.02% |
| 2025 |
| 12/30 | 1,658 | 1,688 | 1,658 | 1,681 | +2.44% | 21,400 | 454億8786万 | +5.66% |
| 12/29 | 1,641 | 1,658 | 1,641 | 1,641 | +1.05% | 17,000 | 444億546万 | +3.4% |
| 12/26 | 1,613 | 1,630 | 1,613 | 1,624 | +0.68% | 17,600 | 439億4544万 | +2.53% |
| 12/25 | 1,603 | 1,613 | 1,600 | 1,613 | +0.62% | 4,200 | 436億4778万 | +2.09% |
| 12/24 | 1,603 | 1,611 | 1,603 | 1,603 | 0% | 4,300 | 433億7718万 | +1.65% |
| 12/23 | 1,600 | 1,603 | 1,600 | 1,603 | +0.69% | 1,500 | 433億7718万 | +1.84% |
| 12/22 | （IR情報）16:00 シンジケーション方式タームローン契約の締結に関するお知らせ |
| 12/22 | 1,590 | 1,596 | 1,590 | 1,592 | +0.13% | 4,400 | 430億7952万 | +1.27% |
| 12/19 | 1,576 | 1,590 | 1,576 | 1,590 | +0.38% | 3,600 | 430億2540万 | +1.21% |
| 12/18 | 1,584 | 1,592 | 1,575 | 1,584 | -0.13% | 13,700 | 428億6304万 | +0.89% |
| 12/17 | 1,587 | 1,588 | 1,585 | 1,586 | +0.06% | 1,500 | 429億1716万 | +1.08% |
| 12/16 | 1,594 | 1,594 | 1,584 | 1,585 | -0.56% | 4,500 | 428億9010万 | +1.08% |
| 12/15 | 1,582 | 1,602 | 1,582 | 1,594 | +0.69% | 4,200 | 431億3364万 | +1.66% |
| 12/12 | 1,584 | 1,584 | 1,574 | 1,583 | +0.44% | 3,700 | 428億3598万 | +1.02% |
| 12/11 | 1,577 | 1,587 | 1,575 | 1,576 | -0.94% | 23,400 | 426億4656万 | +0.57% |
| 12/10 | 1,575 | 1,591 | 1,574 | 1,591 | +1.02% | 3,700 | 430億5246万 | +1.6% |
| 12/09 | 1,575 | 1,597 | 1,573 | 1,575 | +0.19% | 8,200 | 426億1950万 | +0.7% |
| 12/08 | 1,571 | 1,580 | 1,567 | 1,572 | +0.06% | 3,500 | 425億3832万 | +0.45% |
| 12/05 | 1,574 | 1,576 | 1,569 | 1,571 | -0.19% | 2,500 | 425億1126万 | +0.38% |
| 12/04 | 1,573 | 1,579 | 1,570 | 1,574 | +0.32% | 3,100 | 425億9244万 | +0.51% |
| 12/03 | 1,572 | 1,594 | 1,564 | 1,569 | -0.13% | 5,300 | 424億5714万 | +0.13% |
| 12/02 | 1,587 | 1,587 | 1,565 | 1,571 | -0.57% | 2,400 | 425億1126万 | +0.13% |
| 12/01 | 1,571 | 1,585 | 1,571 | 1,580 | +0.45% | 4,200 | 427億5480万 | +0.64% |
| 11/28 | 1,573 | 1,574 | 1,569 | 1,573 | 0% | 1,700 | 425億6538万 | +0.19% |
| 11/27 | 1,572 | 1,573 | 1,561 | 1,573 | +0.38% | 4,600 | 425億6538万 | +0.19% |
| 11/26 | 1,590 | 1,591 | 1,565 | 1,567 | -1.51% | 15,300 | 424億302万 | -0.19% |
| 11/25 | 1,553 | 1,591 | 1,553 | 1,591 | +2.65% | 6,300 | 430億5246万 | +1.4% |
| 11/21 | 1,542 | 1,558 | 1,535 | 1,550 | +0.52% | 3,700 | 419億4300万 | -1.08% |
| 11/20 | 1,535 | 1,556 | 1,535 | 1,542 | +0.92% | 4,800 | 417億2652万 | -1.66% |
| 11/19 | 1,539 | 1,543 | 1,528 | 1,528 | -0.71% | 5,400 | 413億4768万 | -2.61% |
| 11/18 | 1,556 | 1,556 | 1,527 | 1,539 | -1.09% | 11,200 | 416億4534万 | -2.04% |
| 11/17 | 1,555 | 1,566 | 1,555 | 1,556 | +0.13% | 1,400 | 421億536万 | -1.14% |
| 11/14 | 1,553 | 1,575 | 1,553 | 1,554 | -1.15% | 5,000 | 420億5124万 | -1.46% |
| 11/13 | 1,553 | 1,572 | 1,553 | 1,572 | +1.35% | 800 | 425億3832万 | -0.51% |
| 11/12 | 1,558 | 1,576 | 1,543 | 1,551 | -0.77% | 5,300 | 419億7006万 | -1.9% |
| 11/11 | 1,592 | 1,601 | 1,563 | 1,563 | -0.64% | 3,200 | 422億9478万 | -1.39% |
| 11/10 | 1,603 | 1,603 | 1,573 | 1,573 | -0.13% | 300 | 425億6538万 | -0.82% |
| 11/07 | 1,586 | 1,586 | 1,575 | 1,575 | -0.69% | 1,400 | 426億1950万 | -0.76% |
| 11/06 | 1,564 | 1,619 | 1,563 | 1,586 | +2.26% | 8,700 | 429億1716万 | -0.19% |
| 11/05 | （IR情報）16:00 令和8年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/05 | 1,551 | 1,583 | 1,531 | 1,551 | +0.45% | 15,200 | 419億7006万 | -2.45% |
| 11/04 | 1,563 | 1,575 | 1,542 | 1,544 | -2.95% | 11,900 | 417億8064万 | -3.08% |
| 10/31 | （IR情報）16:00 業績予想の修正および剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 1,587 | 1,591 | 1,577 | 1,591 | +1.08% | 2,500 | 430億5246万 | -0.25% |
| 10/30 | 1,559 | 1,574 | 1,559 | 1,574 | -2.11% | 5,700 | 425億9244万 | -1.38% |
| 10/29 | 1,598 | 1,619 | 1,596 | 1,608 | +0.69% | 1,600 | 435億1248万 | +0.75% |
| 10/28 | 1,628 | 1,631 | 1,586 | 1,597 | -0.87% | 10,900 | 432億1482万 | +0.13% |
| 10/27 | 1,592 | 1,617 | 1,592 | 1,611 | +1.19% | 9,100 | 435億9366万 | +1.13% |
| 10/24 | 1,593 | 1,593 | 1,579 | 1,592 | -0.06% | 1,500 | 430億7952万 | +0.13% |
| 10/23 | 1,569 | 1,593 | 1,566 | 1,593 | +1.21% | 2,500 | 431億658万 | +0.25% |
| 10/22 | 1,573 | 1,587 | 1,573 | 1,574 | +1.03% | 1,600 | 425億9244万 | -0.82% |
| 10/21 | 1,552 | 1,565 | 1,543 | 1,558 | +0.19% | 46,900 | 421億5948万 | -1.83% |
| 10/20 | 1,575 | 1,579 | 1,550 | 1,555 | +0.32% | 36,000 | 420億7830万 | -2.08% |
| 10/17 | 1,558 | 1,560 | 1,540 | 1,550 | -0.51% | 7,100 | 419億4300万 | -2.45% |
| 10/16 | 1,578 | 1,587 | 1,555 | 1,558 | -1.27% | 5,300 | 421億5948万 | -1.95% |
| 10/15 | 1,588 | 1,588 | 1,554 | 1,578 | +0.38% | 4,800 | 427億68万 | -0.69% |
| 10/14 | 1,587 | 1,600 | 1,560 | 1,572 | -2.96% | 13,300 | 425億3832万 | -1.01% |
| 10/10 | 1,640 | 1,640 | 1,601 | 1,620 | -0.37% | 5,200 | 438億3720万 | +2.14% |
| 10/09 | 1,624 | 1,626 | 1,600 | 1,626 | +0.12% | 2,000 | 439億9956万 | +2.65% |
| 10/08 | 1,596 | 1,629 | 1,596 | 1,624 | +1.82% | 2,900 | 439億4544万 | +2.78% |
| 10/07 | 1,644 | 1,662 | 1,595 | 1,595 | -3.04% | 5,700 | 431億6070万 | +1.21% |
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。
