| 2026 |
| 03/06 | 2,016 | 2,025 | 1,990 | 2,025 | -0.25% | 95,200 | 1242億5545万 | -2.17% |
| 03/05 | 2,027 | 2,055 | 2,013 | 2,030 | +2.63% | 125,600 | 1245億6226万 | -1.84% |
| 03/04 | 2,011 | 2,018 | 1,953 | 1,978 | -3.7% | 146,900 | 1213億7150万 | -4.35% |
| 03/03 | 2,116 | 2,124 | 2,054 | 2,054 | -3.84% | 103,600 | 1260億3491万 | -0.82% |
| 03/02 | 2,134 | 2,148 | 2,099 | 2,136 | -2.95% | 101,800 | 1310億6649万 | +3.04% |
| 02/27 | 2,145 | 2,201 | 2,135 | 2,201 | +2.71% | 140,800 | 1350億5494万 | +6.23% |
| 02/26 | 2,145 | 2,155 | 2,126 | 2,143 | +0.56% | 85,300 | 1314億9602万 | +3.68% |
| 02/25 | 2,085 | 2,135 | 2,067 | 2,131 | +2.9% | 104,600 | 1307億5969万 | +3.25% |
| 02/24 | 2,070 | 2,081 | 2,040 | 2,071 | +0.53% | 80,200 | 1270億7805万 | +0.34% |
| 02/20 | 2,080 | 2,080 | 2,046 | 2,060 | -1.67% | 60,900 | 1264億308万 | -0.34% |
| 02/19 | 2,069 | 2,095 | 2,045 | 2,095 | +1.7% | 70,400 | 1285億5070万 | +1.26% |
| 02/18 | 2,075 | 2,086 | 2,058 | 2,060 | +0.15% | 51,600 | 1264億308万 | -0.43% |
| 02/17 | 2,065 | 2,065 | 2,036 | 2,057 | -0.15% | 94,500 | 1262億1900万 | -0.63% |
| 02/16 | 2,077 | 2,077 | 2,034 | 2,060 | -0.24% | 89,800 | 1264億308万 | -0.48% |
| 02/13 | 2,126 | 2,134 | 2,030 | 2,065 | -3.46% | 147,900 | 1267億988万 | -0.24% |
| 02/12 | （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) |
| 02/12 | 2,172 | 2,252 | 2,107 | 2,139 | -0.47% | 201,400 | 1312億5058万 | +3.33% |
| 02/10 | 2,116 | 2,163 | 2,116 | 2,149 | +1.94% | 130,600 | 1318億6418万 | +4.02% |
| 02/09 | 2,122 | 2,122 | 2,085 | 2,108 | +1.74% | 108,900 | 1293億4839万 | +2.33% |
| 02/06 | 2,051 | 2,084 | 2,050 | 2,072 | +0.29% | 67,600 | 1271億3941万 | +0.73% |
| 02/05 | 2,079 | 2,080 | 2,046 | 2,066 | +0.63% | 69,200 | 1267億7124万 | +0.54% |
| 02/04 | 2,038 | 2,064 | 2,031 | 2,053 | +0.69% | 55,300 | 1259億7355万 | -0.05% |
| 02/03 | 1,999 | 2,042 | 1,995 | 2,039 | +2.93% | 54,700 | 1251億1450万 | -0.68% |
| 02/02 | 2,002 | 2,026 | 1,980 | 1,981 | -0.7% | 91,900 | 1215億5558万 | -3.46% |
| 01/30 | （IR情報）18:00 執行役員人事に関するお知らせ |
| 01/30 | 1,985 | 2,001 | 1,963 | 1,995 | +1.01% | 85,400 | 1224億1463万 | -2.87% |
| 01/29 | 1,971 | 1,983 | 1,937 | 1,975 | -0.7% | 85,600 | 1211億8742万 | -3.89% |
| 01/28 | 2,021 | 2,029 | 1,987 | 1,989 | -2.12% | 73,600 | 1220億4647万 | -3.31% |
| 01/27 | 2,040 | 2,048 | 2,021 | 2,032 | -0.93% | 54,700 | 1246億8498万 | -1.22% |
| 01/26 | 2,060 | 2,069 | 2,046 | 2,051 | -2.52% | 80,700 | 1258億5083万 | -0.15% |
| 01/23 | 2,101 | 2,126 | 2,095 | 2,104 | +0.53% | 76,700 | 1291億295万 | +2.63% |
| 01/22 | 2,080 | 2,101 | 2,070 | 2,093 | +0.63% | 66,700 | 1284億2798万 | +2.35% |
| 01/21 | 2,051 | 2,087 | 2,051 | 2,080 | -0.24% | 51,000 | 1276億3029万 | +2.01% |
| 01/20 | 2,121 | 2,121 | 2,073 | 2,085 | -1.74% | 58,300 | 1279億3710万 | +2.66% |
| 01/19 | 2,136 | 2,144 | 2,085 | 2,122 | -0.89% | 97,200 | 1302億744万 | +4.69% |
| 01/16 | 2,106 | 2,141 | 2,083 | 2,141 | +1.13% | 101,200 | 1313億7330万 | +5.99% |
| 01/15 | 2,095 | 2,123 | 2,090 | 2,117 | +1.05% | 73,700 | 1299億64万 | +5.22% |
| 01/14 | 2,080 | 2,106 | 2,080 | 2,095 | +0.72% | 51,600 | 1285億5070万 | +4.59% |
| 01/13 | 2,099 | 2,099 | 2,062 | 2,080 | +0.78% | 64,600 | 1276億3029万 | +4.21% |
| 01/09 | 2,060 | 2,076 | 2,060 | 2,064 | +0.15% | 56,200 | 1266億4852万 | +3.77% |
| 01/08 | 2,031 | 2,079 | 2,031 | 2,061 | +0.49% | 43,700 | 1264億6444万 | +3.93% |
| 01/07 | 2,025 | 2,058 | 2,020 | 2,051 | +0.54% | 70,500 | 1258億5083万 | +3.69% |
| 01/06 | 2,011 | 2,049 | 2,011 | 2,040 | +1.44% | 67,900 | 1251億7586万 | +3.29% |
| 01/05 | 2,054 | 2,056 | 2,003 | 2,011 | -1.18% | 83,300 | 1233億9640万 | +2.03% |
| 2025 |
| 12/30 | 2,030 | 2,044 | 2,020 | 2,035 | +0.44% | 38,400 | 1248億6906万 | +3.4% |
| 12/29 | 2,030 | 2,032 | 2,006 | 2,026 | +0.1% | 64,200 | 1243億1681万 | +3.21% |
| 12/26 | 2,030 | 2,035 | 2,011 | 2,024 | -0.3% | 57,900 | 1241億9409万 | +3.42% |
| 12/25 | 2,038 | 2,038 | 2,019 | 2,030 | +0.59% | 40,500 | 1245億6226万 | +4.1% |
| 12/24 | 2,032 | 2,035 | 2,016 | 2,018 | -0.69% | 51,000 | 1238億2593万 | +3.91% |
| 12/23 | 2,025 | 2,036 | 2,014 | 2,032 | +0.89% | 65,600 | 1246億8498万 | +5.01% |
| 12/22 | 2,063 | 2,063 | 2,002 | 2,014 | -0.69% | 69,600 | 1235億8049万 | +4.46% |
| 12/19 | 1,990 | 2,028 | 1,985 | 2,028 | +2.06% | 107,600 | 1244億3954万 | +5.63% |
| 12/18 | 1,963 | 1,991 | 1,949 | 1,987 | +1.33% | 55,600 | 1219億2375万 | +3.81% |
| 12/17 | 1,960 | 1,968 | 1,940 | 1,961 | 0% | 65,400 | 1203億2837万 | +2.78% |
| 12/16 | 1,954 | 1,968 | 1,954 | 1,961 | -0.1% | 76,200 | 1203億2837万 | +3.1% |
| 12/15 | 1,946 | 1,966 | 1,939 | 1,963 | +0.93% | 76,900 | 1204億5109万 | +3.48% |
| 12/12 | 1,934 | 1,945 | 1,917 | 1,945 | +2.69% | 81,100 | 1193億4660万 | +2.86% |
| 12/11 | 1,973 | 1,973 | 1,893 | 1,894 | -3.61% | 75,600 | 1162億1720万 | +0.48% |
| 12/10 | 1,967 | 1,984 | 1,954 | 1,965 | +0.67% | 80,600 | 1205億7381万 | +4.47% |
| 12/09 | 1,943 | 1,953 | 1,930 | 1,952 | +0.41% | 78,100 | 1197億7612万 | +4.22% |
| 12/08 | 1,910 | 1,960 | 1,908 | 1,944 | +3.02% | 91,800 | 1192億8523万 | +4.18% |
| 12/05 | 1,907 | 1,930 | 1,884 | 1,887 | -1.82% | 76,000 | 1157億8767万 | +1.51% |
| 12/04 | 1,905 | 1,946 | 1,905 | 1,922 | +0.63% | 83,400 | 1179億3530万 | +3.67% |
| 12/03 | 1,911 | 1,927 | 1,893 | 1,910 | -0.31% | 66,400 | 1171億9897万 | +3.3% |
| 12/02 | 1,942 | 1,947 | 1,902 | 1,916 | -1.19% | 60,000 | 1175億6713万 | +3.68% |
| 12/01 | 1,975 | 1,988 | 1,938 | 1,939 | -1.42% | 97,400 | 1189億7843万 | +5.15% |
| 11/28 | 1,962 | 1,971 | 1,952 | 1,967 | +0.72% | 77,500 | 1206億9653万 | +6.9% |
| 11/27 | 1,950 | 1,953 | 1,927 | 1,953 | +0.93% | 149,000 | 1198億3748万 | +6.49% |
| 11/26 | 1,920 | 1,942 | 1,907 | 1,935 | +1.68% | 83,000 | 1187億3299万 | +5.74% |
| 11/25 | 1,900 | 1,910 | 1,884 | 1,903 | +1.01% | 68,900 | 1167億6945万 | +4.22% |
| 11/21 | 1,849 | 1,884 | 1,849 | 1,884 | +1.95% | 77,100 | 1156億359万 | +3.4% |
| 11/20 | 1,849 | 1,854 | 1,832 | 1,848 | +0.76% | 42,300 | 1133億9461万 | +1.54% |
| 11/19 | 1,847 | 1,860 | 1,821 | 1,834 | -0.27% | 90,200 | 1125億3556万 | +0.94% |
| 11/18 | 1,844 | 1,868 | 1,830 | 1,839 | -0.22% | 138,000 | 1128億4236万 | +1.32% |
| 11/17 | 1,859 | 1,861 | 1,825 | 1,843 | +1.32% | 94,600 | 1130億8780万 | +1.65% |
| 11/14 | （IR情報）14:00 剰余金の配当(中間配当・増配)に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 1,881 | 1,900 | 1,752 | 1,819 | -3.45% | 330,400 | 1116億1514万 | +0.44% |
| 11/13 | 1,854 | 1,888 | 1,854 | 1,884 | +2.28% | 67,800 | 1156億359万 | +3.97% |
| 11/12 | 1,823 | 1,861 | 1,820 | 1,842 | +1.6% | 73,100 | 1130億2644万 | +1.71% |
| 11/11 | 1,823 | 1,831 | 1,802 | 1,813 | -0.55% | 43,400 | 1112億4698万 | +0.11% |
| 11/10 | 1,815 | 1,834 | 1,813 | 1,823 | +0.94% | 55,300 | 1118億6059万 | +0.66% |
| 11/07 | 1,780 | 1,806 | 1,773 | 1,806 | +0.61% | 37,400 | 1108億1746万 | -0.17% |
| 11/06 | 1,792 | 1,816 | 1,789 | 1,795 | +0.28% | 37,200 | 1101億4249万 | -0.77% |
| 11/05 | 1,777 | 1,790 | 1,737 | 1,790 | +0.06% | 73,500 | 1098億3568万 | -1.16% |
| 11/04 | 1,772 | 1,802 | 1,760 | 1,789 | +0.9% | 50,200 | 1097億7432万 | -1.38% |
| 10/31 | 1,770 | 1,774 | 1,756 | 1,773 | +0.17% | 69,600 | 1087億9255万 | -2.42% |
| 10/30 | 1,767 | 1,779 | 1,758 | 1,770 | +0.63% | 76,200 | 1086億847万 | -2.75% |
| 10/29 | 1,799 | 1,800 | 1,756 | 1,759 | -2.06% | 68,100 | 1079億3350万 | -3.46% |
| 10/28 | 1,868 | 1,868 | 1,795 | 1,796 | -3.85% | 45,800 | 1102億385万 | -1.59% |
| 10/27 | 1,856 | 1,877 | 1,843 | 1,868 | +1.8% | 36,500 | 1146億2182万 | +2.24% |
| 10/24 | 1,841 | 1,858 | 1,831 | 1,835 | +0.05% | 46,900 | 1125億9692万 | +0.44% |
| 10/23 | 1,816 | 1,839 | 1,805 | 1,834 | +0.55% | 43,900 | 1125億3556万 | +0.33% |
| 10/22 | 1,832 | 1,838 | 1,818 | 1,824 | -0.44% | 56,300 | 1119億2195万 | -0.38% |
| 10/21 | 1,840 | 1,841 | 1,822 | 1,832 | -0.33% | 35,800 | 1124億1283万 | -0.16% |
| 10/20 | 1,846 | 1,846 | 1,828 | 1,838 | +1.04% | 25,100 | 1127億8100万 | -0.05% |
| 10/17 | 1,809 | 1,822 | 1,804 | 1,819 | +0.17% | 36,400 | 1116億1514万 | -1.36% |
| 10/16 | 1,801 | 1,823 | 1,801 | 1,816 | +1.28% | 66,900 | 1114億3106万 | -1.78% |
| 10/15 | 1,779 | 1,799 | 1,776 | 1,793 | +1.19% | 33,200 | 1100億1977万 | -3.24% |
| 10/14 | 1,753 | 1,792 | 1,751 | 1,772 | -0.67% | 49,100 | 1087億3119万 | -4.63% |
| 10/10 | 1,784 | 1,798 | 1,770 | 1,784 | -1.16% | 64,900 | 1094億6752万 | -4.29% |
| 10/09 | 1,833 | 1,835 | 1,803 | 1,805 | -1.47% | 73,100 | 1107億5609万 | -3.37% |
| 10/08 | 1,863 | 1,881 | 1,832 | 1,832 | -1.56% | 57,700 | 1124億1283万 | -2.14% |
| 10/07 | 1,852 | 1,864 | 1,844 | 1,861 | +0.49% | 63,700 | 1141億9229万 | -0.69% |
| 09/30 | （IR情報）17:30 代表取締役の異動および役員人事に関するお知らせ |
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。
