| 2026 |
| 03/06 | 2,148 | 2,165 | 2,093 | 2,135 | -2.87% | 196,100 | 2063億4764万 | -2.64% |
| 03/05 | 2,217 | 2,232 | 2,153 | 2,198 | +3.24% | 206,100 | 2124億3659万 | +0.27% |
| 03/04 | 2,187 | 2,220 | 2,054 | 2,129 | -6.91% | 341,000 | 2057億6774万 | -2.79% |
| 03/03 | 2,352 | 2,385 | 2,280 | 2,287 | -3.26% | 258,400 | 2210億3843万 | +4.38% |
| 03/02 | 2,330 | 2,369 | 2,271 | 2,364 | -1.38% | 259,000 | 2284億8048万 | +8.04% |
| 02/27 | 2,311 | 2,397 | 2,311 | 2,397 | +3.32% | 202,200 | 2316億6993万 | +9.85% |
| 02/26 | 2,315 | 2,370 | 2,308 | 2,320 | +1.49% | 266,000 | 2242億2788万 | +6.72% |
| 02/25 | 2,303 | 2,319 | 2,265 | 2,286 | +1.15% | 252,800 | 2209億4178万 | +5.49% |
| 02/24 | 2,232 | 2,284 | 2,185 | 2,260 | +0.85% | 317,200 | 2184億2888万 | +4.44% |
| 02/20 | 2,251 | 2,251 | 2,192 | 2,241 | -0.88% | 203,400 | 2165億9253万 | +3.75% |
| 02/19 | 2,220 | 2,270 | 2,205 | 2,261 | +1.25% | 153,400 | 2185億2553万 | +4.92% |
| 02/18 | 2,214 | 2,239 | 2,200 | 2,233 | +2.29% | 154,000 | 2158億1933万 | +4.01% |
| 02/17 | 2,204 | 2,210 | 2,163 | 2,183 | -1.44% | 138,300 | 2109億8684万 | +2.06% |
| 02/16 | 2,163 | 2,215 | 2,130 | 2,215 | +3.17% | 287,100 | 2140億7963万 | +3.94% |
| 02/13 | 2,235 | 2,255 | 2,129 | 2,147 | -5.04% | 335,500 | 2075億744万 | +1.13% |
| 02/12 | 2,200 | 2,279 | 2,185 | 2,261 | +3.19% | 226,100 | 2185億2553万 | +6.8% |
| 02/10 | 2,173 | 2,210 | 2,167 | 2,191 | +0.87% | 222,500 | 2117億6004万 | +3.99% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/09 | 2,200 | 2,214 | 2,164 | 2,172 | +1.78% | 293,600 | 2099億2369万 | +3.43% |
| 02/06 | 2,100 | 2,164 | 2,095 | 2,134 | +2.74% | 328,900 | 2062億5099万 | +2.11% |
| 02/05 | 2,060 | 2,081 | 2,030 | 2,077 | +1.07% | 258,100 | 2007億4194万 | -0.24% |
| 02/04 | 2,041 | 2,078 | 2,031 | 2,055 | +1.33% | 357,500 | 1986億1564万 | -0.96% |
| 02/03 | 1,960 | 2,033 | 1,946 | 2,028 | -2.17% | 567,200 | 1960億609万 | -2.03% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 2,058 | 2,099 | 2,035 | 2,073 | +1.37% | 519,600 | 2003億5534万 | +0.44% |
| 01/30 | 2,100 | 2,108 | 2,027 | 2,045 | -4.04% | 380,400 | 1976億4914万 | -0.54% |
| 01/29 | 2,112 | 2,139 | 2,054 | 2,131 | +1.38% | 253,000 | 2059億6104万 | +3.95% |
| 01/28 | 2,124 | 2,130 | 2,075 | 2,102 | -2.19% | 273,500 | 2031億5819万 | +2.99% |
| 01/27 | 2,154 | 2,176 | 2,120 | 2,149 | -0.28% | 191,000 | 2077億74万 | +5.81% |
| 01/26 | 2,192 | 2,213 | 2,154 | 2,155 | -3.02% | 290,600 | 2082億8064万 | +6.58% |
| 01/23 | 2,198 | 2,250 | 2,198 | 2,222 | +0.82% | 188,600 | 2147億5618万 | +10.44% |
| 01/22 | 2,215 | 2,224 | 2,171 | 2,204 | +0.18% | 280,300 | 2130億1648万 | +10.14% |
| 01/21 | 2,109 | 2,219 | 2,101 | 2,200 | +2.18% | 257,600 | 2126億2989万 | +10.61% |
| 01/20 | 2,210 | 2,216 | 2,153 | 2,153 | -2.84% | 261,400 | 2080億8734万 | +8.96% |
| 01/19 | 2,167 | 2,245 | 2,155 | 2,216 | +3.12% | 310,800 | 2141億7628万 | +12.77% |
| 01/16 | 2,130 | 2,149 | 2,114 | 2,149 | +1.22% | 202,200 | 2077億74万 | +9.98% |
| 01/15 | 2,060 | 2,125 | 2,053 | 2,123 | +2.91% | 229,300 | 2051億8784万 | +9.15% |
| 01/14 | 2,034 | 2,064 | 2,018 | 2,063 | +2.28% | 187,100 | 1993億8884万 | +6.61% |
| 01/13 | 2,050 | 2,052 | 2,008 | 2,017 | +0.8% | 224,600 | 1949億4294万 | +4.72% |
| 01/09 | 2,000 | 2,014 | 1,960 | 2,001 | +0.05% | 206,700 | 1933億9654万 | +4.33% |
| 01/08 | 2,013 | 2,028 | 2,000 | 2,000 | -0.25% | 150,600 | 1932億9990万 | +4.6% |
| 01/07 | 1,989 | 2,018 | 1,983 | 2,005 | +0.25% | 162,600 | 1937億8314万 | +5.08% |
| 01/06 | 2,008 | 2,026 | 2,000 | 2,000 | -0.7% | 254,600 | 1932億9990万 | +4.88% |
| 01/05 | 1,977 | 2,025 | 1,960 | 2,014 | +3.87% | 308,200 | 1946億5299万 | +5.78% |
| 2025 |
| 12/30 | 1,930 | 1,970 | 1,921 | 1,939 | +0.31% | 207,800 | 1874億425万 | +1.95% |
| 12/29 | 1,917 | 1,943 | 1,915 | 1,933 | +1.36% | 203,000 | 1868億2435万 | +1.84% |
| 12/26 | 1,916 | 1,930 | 1,893 | 1,907 | -0.31% | 129,600 | 1843億1145万 | +0.69% |
| 12/25 | 1,898 | 1,913 | 1,892 | 1,913 | +1.11% | 81,500 | 1848億9135万 | +1.22% |
| 12/24 | 1,884 | 1,908 | 1,884 | 1,892 | +0.8% | 114,700 | 1828億6170万 | +0.48% |
| 12/23 | 1,875 | 1,897 | 1,868 | 1,877 | -0.37% | 95,800 | 1814億1195万 | 0% |
| 12/22 | 1,922 | 1,928 | 1,884 | 1,884 | -1.1% | 152,600 | 1820億8850万 | +0.43% |
| 12/19 | 1,888 | 1,910 | 1,869 | 1,905 | +2.25% | 191,800 | 1841億1815万 | +1.71% |
| 12/18 | 1,900 | 1,911 | 1,833 | 1,863 | -2.61% | 258,700 | 1800億5885万 | -0.37% |
| 12/17 | 1,900 | 1,925 | 1,870 | 1,913 | +0.68% | 110,900 | 1848億9135万 | +2.57% |
| 12/16 | 1,956 | 1,966 | 1,893 | 1,900 | -2.56% | 117,700 | 1836億3490万 | +2.21% |
| 12/15 | 1,914 | 1,950 | 1,889 | 1,950 | +1.67% | 131,900 | 1884億6740万 | +5.29% |
| 12/12 | 1,903 | 1,923 | 1,884 | 1,918 | +2.95% | 152,100 | 1853億7460万 | +4.01% |
| 12/11 | 1,882 | 1,891 | 1,860 | 1,863 | -1.48% | 118,900 | 1800億5885万 | +1.36% |
| 12/10 | 1,949 | 1,949 | 1,876 | 1,891 | -2.12% | 235,000 | 1827億6505万 | +3.22% |
| 12/09 | 1,934 | 1,957 | 1,906 | 1,932 | +0.21% | 290,500 | 1867億2770万 | +5.92% |
| 12/08 | 1,888 | 1,936 | 1,886 | 1,928 | +3.38% | 202,300 | 1863億4110万 | +6.28% |
| 12/05 | 1,870 | 1,896 | 1,865 | 1,865 | +1.41% | 177,400 | 1802億5215万 | +3.32% |
| 12/04 | 1,832 | 1,855 | 1,827 | 1,839 | +0.71% | 157,700 | 1777億3925万 | +2.11% |
| 12/03 | 1,835 | 1,845 | 1,816 | 1,826 | -0.98% | 167,000 | 1764億8280万 | +2.18% |
| 12/02 | 1,889 | 1,889 | 1,828 | 1,844 | -2.54% | 211,200 | 1782億2250万 | +3.89% |
| 12/01 | 1,987 | 1,988 | 1,892 | 1,892 | -4.69% | 341,800 | 1828億6170万 | +7.5% |
| 11/28 | 1,924 | 1,988 | 1,917 | 1,985 | +2.69% | 275,300 | 1918億5015万 | +13.88% |
| 11/27 | 1,969 | 1,973 | 1,929 | 1,933 | -0.67% | 252,900 | 1868億2435万 | +12.19% |
| 11/26 | （IR情報）16:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 11/26 | 1,880 | 1,946 | 1,876 | 1,946 | +4.91% | 308,000 | 1880億8080万 | +14.34% |
| 11/25 | 1,865 | 1,898 | 1,843 | 1,855 | +1.64% | 245,200 | 1792億8565万 | +10.35% |
| 11/21 | 1,790 | 1,837 | 1,790 | 1,825 | +0.77% | 240,200 | 1763億8615万 | +9.68% |
| 11/20 | 1,788 | 1,823 | 1,778 | 1,811 | +3.6% | 186,600 | 1750億3305万 | +9.96% |
| 11/19 | 1,739 | 1,762 | 1,712 | 1,748 | +0.52% | 163,000 | 1689億4411万 | +7.17% |
| 11/18 | 1,810 | 1,823 | 1,737 | 1,739 | -5.18% | 279,200 | 1680億7426万 | +7.61% |
| 11/17 | 1,820 | 1,835 | 1,797 | 1,834 | +0.77% | 162,800 | 1772億5600万 | +14.55% |
| 11/14 | 1,806 | 1,827 | 1,783 | 1,820 | -0.66% | 258,600 | 1759億290万 | +14.9% |
| 11/13 | 1,767 | 1,838 | 1,767 | 1,832 | +5.23% | 282,100 | 1770億6270万 | +16.91% |
| 11/12 | 1,765 | 1,767 | 1,722 | 1,741 | -0.4% | 165,400 | 1682億6756万 | +12.32% |
| 11/11 | 1,754 | 1,757 | 1,726 | 1,748 | +0.52% | 111,000 | 1689億4411万 | +13.73% |
| 11/10 | 1,745 | 1,753 | 1,730 | 1,739 | +0.12% | 179,300 | 1680億7426万 | +14.33% |
| 11/07 | 1,758 | 1,765 | 1,714 | 1,737 | -2.69% | 244,900 | 1678億8096万 | +15.34% |
| 11/06 | 1,735 | 1,794 | 1,720 | 1,785 | +4.45% | 471,600 | 1725億2016万 | +19.72% |
| 11/05 | 1,690 | 1,710 | 1,626 | 1,709 | +1.12% | 530,900 | 1651億7476万 | +15.86% |
| 11/04 | 1,678 | 1,704 | 1,652 | 1,690 | +0.9% | 324,300 | 1633億3841万 | +15.52% |
| 10/31 | 1,683 | 1,706 | 1,651 | 1,675 | -2.05% | 503,600 | 1618億8866万 | +15.28% |
| 10/30 | 1,801 | 1,811 | 1,710 | 1,710 | -3.44% | 1,669,500 | 1652億7141万 | +18.5% |
| 10/29 | 1,680 | 1,771 | 1,640 | 1,771 | +20.39% | 1,954,500 | 1711億6706万 | +23.76% |
| 10/28 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/28 | （IR情報）15:40 配当方針の変更並びに剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ |
| 10/28 | （IR情報）15:40 2026年3月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 10/28 | 1,532 | 1,532 | 1,459 | 1,471 | -4.23% | 471,200 | 1421億7207万 | +3.81% |
| 10/27 | 1,481 | 1,536 | 1,481 | 1,536 | +4.63% | 256,000 | 1484億5432万 | +8.63% |
| 10/24 | 1,495 | 1,507 | 1,460 | 1,468 | -0.68% | 135,200 | 1418億8212万 | +4.19% |
| 10/23 | 1,461 | 1,478 | 1,455 | 1,478 | +1.09% | 203,000 | 1428億4862万 | +5.12% |
| 10/22 | 1,430 | 1,465 | 1,430 | 1,462 | +3.18% | 323,700 | 1413億222万 | +4.13% |
| 10/21 | 1,441 | 1,442 | 1,416 | 1,417 | -0.7% | 102,000 | 1369億5297万 | +1.07% |
| 10/20 | 1,440 | 1,440 | 1,417 | 1,427 | +0.63% | 95,100 | 1379億1947万 | +1.64% |
| 10/17 | 1,411 | 1,419 | 1,408 | 1,418 | +0.35% | 102,800 | 1370億4962万 | +1% |
| 10/16 | 1,407 | 1,428 | 1,407 | 1,413 | +0.07% | 84,800 | 1365億6637万 | +0.57% |
| 10/15 | 1,393 | 1,412 | 1,393 | 1,412 | +3.22% | 165,800 | 1364億6972万 | +0.43% |
| 10/14 | 1,351 | 1,387 | 1,351 | 1,368 | -0.44% | 161,400 | 1322億1713万 | -2.77% |
| 10/10 | 1,392 | 1,398 | 1,372 | 1,374 | -2.35% | 161,800 | 1327億9703万 | -2.55% |
| 10/09 | 1,400 | 1,412 | 1,396 | 1,407 | +0.79% | 104,300 | 1359億8647万 | -0.28% |
| 10/08 | 1,408 | 1,436 | 1,395 | 1,396 | -0.78% | 124,800 | 1349億2333万 | -1.06% |
| 10/07 | 1,412 | 1,422 | 1,392 | 1,407 | -0.07% | 134,400 | 1359億8647万 | -0.28% |
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。
