| 2026 |
| 03/06 | 2,300 | 2,300 | 2,240 | 2,281 | -2.06% | 31,700 | 550億3517万 | -2.1% |
| 03/05 | 2,365 | 2,390 | 2,323 | 2,329 | +3.05% | 26,300 | 561億9330万 | -0.13% |
| 03/04 | 2,349 | 2,349 | 2,200 | 2,260 | -5.79% | 68,200 | 545億2849万 | -3.17% |
| 03/03 | 2,436 | 2,451 | 2,392 | 2,399 | -1.52% | 18,200 | 578億8223万 | +2.61% |
| 03/02 | 2,497 | 2,497 | 2,424 | 2,436 | -3.45% | 26,300 | 587億7496万 | +4.15% |
| 02/27 | 2,419 | 2,529 | 2,419 | 2,523 | +3.44% | 40,700 | 608億7406万 | +7.87% |
| 02/26 | 2,399 | 2,456 | 2,399 | 2,439 | +2.69% | 30,800 | 588億4734万 | +4.5% |
| 02/25 | 2,399 | 2,399 | 2,354 | 2,375 | -1% | 16,500 | 573億317万 | +1.84% |
| 02/24 | 2,325 | 2,411 | 2,324 | 2,399 | +3.32% | 75,600 | 578億8223万 | +2.74% |
| 02/20 | 2,366 | 2,400 | 2,302 | 2,322 | -1.86% | 50,700 | 560億2440万 | -0.51% |
| 02/19 | 2,300 | 2,377 | 2,268 | 2,366 | +4.14% | 131,700 | 570億8602万 | +1.2% |
| 02/18 | 2,305 | 2,329 | 2,272 | 2,272 | -1.43% | 25,800 | 548億1802万 | -2.95% |
| 02/17 | （IR情報）15:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/17 | 2,300 | 2,324 | 2,270 | 2,305 | -0.65% | 34,400 | 556億1423万 | -1.62% |
| 02/16 | 2,319 | 2,326 | 2,285 | 2,320 | +1.05% | 52,900 | 559億7615万 | -0.77% |
| 02/13 | 2,325 | 2,336 | 2,234 | 2,296 | -2.59% | 49,100 | 553億9708万 | -1.42% |
| 02/12 | 2,261 | 2,359 | 2,259 | 2,357 | +3.83% | 59,200 | 568億6887万 | +1.51% |
| 02/10 | 2,274 | 2,291 | 2,259 | 2,270 | -0.39% | 42,500 | 547億6977万 | -1.86% |
| 02/09 | 2,282 | 2,290 | 2,232 | 2,279 | +1.83% | 49,700 | 549億8691万 | -1.21% |
| 02/06 | 2,193 | 2,242 | 2,191 | 2,238 | +0.99% | 40,000 | 539億9768万 | -2.7% |
| 02/05 | 2,264 | 2,264 | 2,193 | 2,216 | -0.27% | 77,000 | 534億6687万 | -3.4% |
| 02/04 | 2,245 | 2,274 | 2,185 | 2,222 | -3.18% | 157,400 | 536億1164万 | -2.88% |
| 02/03 | （IR情報）15:00 業績予想および配当予想(増配)の修正に関するお知らせ |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算補足説明資料 |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 2,385 | 2,513 | 2,278 | 2,295 | -2.67% | 366,700 | 553億7296万 | +0.57% |
| 02/02 | 2,355 | 2,420 | 2,336 | 2,358 | +0.86% | 72,400 | 568億9300万 | +3.74% |
| 01/30 | 2,335 | 2,368 | 2,311 | 2,338 | -0.47% | 44,400 | 564億1045万 | +3.41% |
| 01/29 | 2,359 | 2,379 | 2,280 | 2,349 | +0.34% | 51,500 | 566億7585万 | +4.4% |
| 01/28 | 2,348 | 2,366 | 2,299 | 2,341 | -1.43% | 45,600 | 564億8283万 | +4.65% |
| 01/27 | 2,381 | 2,402 | 2,339 | 2,375 | +0.72% | 58,700 | 573億317万 | +6.84% |
| 01/26 | 2,349 | 2,408 | 2,288 | 2,358 | -3.28% | 128,700 | 568億9300万 | +6.94% |
| 01/23 | 2,457 | 2,471 | 2,400 | 2,438 | +0.12% | 43,900 | 588億2321万 | +11.48% |
| 01/22 | 2,384 | 2,435 | 2,384 | 2,435 | +2.14% | 22,100 | 587億5083万 | +12.37% |
| 01/21 | 2,353 | 2,388 | 2,328 | 2,384 | -0.79% | 38,800 | 575億2032万 | +11.09% |
| 01/20 | 2,444 | 2,447 | 2,393 | 2,403 | -1.44% | 32,800 | 579億7874万 | +12.98% |
| 01/19 | 2,432 | 2,438 | 2,378 | 2,438 | +2.35% | 45,400 | 588億2321万 | +15.65% |
| 01/16 | 2,436 | 2,436 | 2,328 | 2,382 | -1.28% | 53,800 | 574億7206万 | +14.14% |
| 01/15 | 2,450 | 2,450 | 2,375 | 2,413 | -1.51% | 49,100 | 582億2002万 | +16.63% |
| 01/14 | 2,337 | 2,471 | 2,324 | 2,450 | +5.38% | 73,400 | 591億1274万 | +19.45% |
| 01/13 | 2,309 | 2,396 | 2,235 | 2,325 | +7.69% | 153,100 | 560億9679万 | +14.53% |
| 01/09 | （5%ルール）（0%） |
| 01/09 | 2,117 | 2,160 | 2,111 | 2,159 | +1.98% | 45,200 | 520億9160万 | +7.2% |
| 01/08 | 2,107 | 2,140 | 2,107 | 2,117 | +0.14% | 15,200 | 510億7823万 | +5.64% |
| 01/07 | 2,131 | 2,151 | 2,105 | 2,114 | -1.03% | 25,700 | 510億585万 | +5.86% |
| 01/06 | 2,120 | 2,136 | 2,107 | 2,136 | +1.23% | 8,200 | 515億3666万 | +7.23% |
| 01/05 | 2,098 | 2,120 | 2,085 | 2,110 | +0.67% | 6,900 | 509億934万 | +6.4% |
| 2025 |
| 12/30 | 2,083 | 2,117 | 2,083 | 2,096 | -0.19% | 8,300 | 505億7155万 | +6.13% |
| 12/29 | 2,089 | 2,116 | 2,050 | 2,100 | +1.5% | 26,500 | 506億6806万 | +6.76% |
| 12/26 | 2,086 | 2,087 | 2,055 | 2,069 | -0.39% | 7,700 | 499億2011万 | +5.62% |
| 12/25 | 2,069 | 2,094 | 2,055 | 2,077 | +0.39% | 8,200 | 501億1313万 | +6.35% |
| 12/24 | 2,048 | 2,075 | 2,048 | 2,069 | +0.83% | 11,200 | 499億2011万 | +6.43% |
| 12/23 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について(更新) |
| 12/23 | 2,059 | 2,104 | 2,052 | 2,052 | -0.34% | 27,700 | 495億994万 | +5.99% |
| 12/22 | 2,019 | 2,066 | 2,005 | 2,059 | +2.13% | 40,300 | 496億7883万 | +6.74% |
| 12/19 | 2,015 | 2,030 | 1,988 | 2,016 | +0.2% | 34,600 | 486億4134万 | +4.89% |
| 12/18 | 1,913 | 2,012 | 1,895 | 2,012 | +5.18% | 95,200 | 485億4483万 | +4.9% |
| 12/17 | 1,916 | 1,930 | 1,896 | 1,913 | +0.21% | 15,300 | 461億5619万 | 0% |
| 12/16 | 1,938 | 1,938 | 1,908 | 1,909 | -1.65% | 12,300 | 460億5968万 | -0.1% |
| 12/15 | 1,915 | 1,944 | 1,906 | 1,941 | +1.36% | 40,200 | 468億3177万 | +1.52% |
| 12/12 | 1,917 | 1,928 | 1,905 | 1,915 | +0.16% | 14,800 | 462億445万 | +0.31% |
| 12/11 | 1,933 | 1,939 | 1,912 | 1,912 | -0.83% | 8,100 | 461億3207万 | +0.16% |
| 12/10 | 1,914 | 1,935 | 1,903 | 1,928 | +1.21% | 37,200 | 465億1811万 | +1% |
| 12/09 | 1,934 | 1,934 | 1,895 | 1,905 | -1.09% | 16,300 | 459億6317万 | -0.31% |
| 12/08 | 1,966 | 1,978 | 1,925 | 1,926 | -1.78% | 34,700 | 464億6985万 | +0.26% |
| 12/05 | 1,935 | 1,968 | 1,921 | 1,961 | +1.76% | 24,000 | 473億1432万 | +1.61% |
| 12/04 | 1,928 | 1,933 | 1,919 | 1,927 | +0.36% | 9,700 | 464億9398万 | -0.46% |
| 12/03 | 1,917 | 1,926 | 1,904 | 1,920 | +0.05% | 9,600 | 463億2509万 | -1.18% |
| 12/02 | 1,938 | 1,951 | 1,916 | 1,919 | -1.59% | 17,500 | 463億96万 | -1.74% |
| 12/01 | 1,970 | 1,980 | 1,940 | 1,950 | -0.96% | 23,300 | 470億4892万 | -0.41% |
| 11/28 | 1,937 | 1,969 | 1,932 | 1,969 | +2.23% | 28,700 | 475億734万 | +0.56% |
| 11/27 | 1,898 | 1,926 | 1,898 | 1,926 | +1.48% | 21,500 | 464億6985万 | -1.63% |
| 11/26 | 1,893 | 1,908 | 1,890 | 1,898 | +0.26% | 19,700 | 457億9428万 | -3.11% |
| 11/25 | 1,927 | 1,927 | 1,888 | 1,893 | -0.84% | 21,800 | 456億7364万 | -3.47% |
| 11/21 | 1,894 | 1,929 | 1,894 | 1,909 | 0% | 20,900 | 460億5968万 | -2.75% |
| 11/20 | 1,859 | 1,929 | 1,859 | 1,909 | +2.69% | 73,500 | 460億5968万 | -2.85% |
| 11/19 | 1,871 | 1,874 | 1,841 | 1,859 | -0.64% | 29,000 | 448億5330万 | -5.49% |
| 11/18 | 1,866 | 1,871 | 1,833 | 1,871 | +0.11% | 44,200 | 451億4283万 | -5.07% |
| 11/17 | 1,880 | 1,887 | 1,853 | 1,869 | -1.48% | 23,700 | 450億9458万 | -5.32% |
| 11/14 | 1,886 | 1,897 | 1,883 | 1,897 | -0.68% | 13,600 | 457億7015万 | -4.19% |
| 11/13 | 1,894 | 1,910 | 1,894 | 1,910 | +1.38% | 12,700 | 460億8381万 | -3.78% |
| 11/12 | 1,876 | 1,895 | 1,858 | 1,884 | +0.43% | 30,800 | 454億5649万 | -5.37% |
| 11/11 | 1,919 | 1,929 | 1,871 | 1,876 | -2.19% | 32,700 | 452億6347万 | -6.01% |
| 11/10 | 1,889 | 1,928 | 1,889 | 1,918 | +1.91% | 28,900 | 462億7683万 | -4.15% |
| 11/07 | 1,900 | 1,900 | 1,870 | 1,882 | -1.47% | 52,200 | 454億824万 | -6.13% |
| 11/06 | 1,917 | 1,923 | 1,880 | 1,910 | +0.58% | 80,500 | 460億8381万 | -5.12% |
| 11/05 | 1,938 | 1,950 | 1,848 | 1,899 | -3.9% | 169,500 | 458億1841万 | -5.99% |
| 11/04 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/04 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 2,200 | 2,219 | 1,920 | 1,976 | -8.9% | 418,800 | 476億7624万 | -2.56% |
| 10/31 | 2,159 | 2,175 | 2,132 | 2,169 | +0.79% | 46,700 | 523億3287万 | +6.69% |
| 10/30 | 2,122 | 2,159 | 2,086 | 2,152 | +2.14% | 31,500 | 519億2270万 | +6.06% |
| 10/29 | 2,131 | 2,163 | 2,090 | 2,107 | -0.19% | 57,500 | 508億3696万 | +4% |
| 10/28 | 2,175 | 2,190 | 2,110 | 2,111 | -2.36% | 45,800 | 509億3347万 | +4.2% |
| 10/27 | 2,100 | 2,178 | 2,080 | 2,162 | +6.14% | 109,500 | 521億6398万 | +6.77% |
| 10/24 | 1,970 | 2,038 | 1,964 | 2,037 | +3.51% | 63,300 | 491億4802万 | +0.74% |
| 10/23 | 1,966 | 1,968 | 1,950 | 1,968 | +0.1% | 21,500 | 474億8321万 | -2.81% |
| 10/22 | 1,940 | 1,973 | 1,930 | 1,966 | +1.81% | 21,600 | 474億3496万 | -3.25% |
| 10/21 | 1,953 | 1,955 | 1,921 | 1,931 | -1.08% | 20,500 | 465億9049万 | -5.25% |
| 10/20 | 1,951 | 1,955 | 1,930 | 1,952 | +0.1% | 18,400 | 470億9717万 | -4.69% |
| 10/17 | 1,961 | 1,961 | 1,920 | 1,950 | -0.66% | 18,100 | 470億4892万 | -5.2% |
| 10/16 | 1,990 | 1,990 | 1,944 | 1,963 | -0.05% | 27,000 | 473億6258万 | -4.8% |
| 10/15 | 1,958 | 1,981 | 1,958 | 1,964 | +0.92% | 33,600 | 473億8670万 | -4.98% |
| 10/14 | 1,900 | 1,951 | 1,890 | 1,946 | -0.21% | 60,000 | 469億5241万 | -6.08% |
| 10/10 | 2,026 | 2,026 | 1,938 | 1,950 | -3.85% | 34,600 | 470億4892万 | -6.16% |
| 10/09 | 2,030 | 2,035 | 2,007 | 2,028 | +0.15% | 19,100 | 489億3087万 | -2.64% |
| 10/08 | 2,019 | 2,039 | 2,019 | 2,025 | -0.64% | 17,200 | 488億5849万 | -2.92% |
| 10/07 | 2,016 | 2,038 | 2,006 | 2,038 | +0.39% | 20,000 | 491億7215万 | -2.49% |
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。
