| 2026 |
| 03/06 | 5,020 | 5,061 | 4,893 | 5,017 | -1.05% | 537,900 | 7047億8215万 | +0.34% |
| 03/05 | 5,163 | 5,194 | 4,980 | 5,070 | +2.76% | 689,700 | 7122億2753万 | +1.79% |
| 03/04 | 4,935 | 5,027 | 4,761 | 4,934 | -3.03% | 1,116,000 | 6931億2241万 | -0.56% |
| 03/03 | 5,300 | 5,404 | 5,088 | 5,088 | -3.44% | 1,039,000 | 7147億5615万 | +2.83% |
| 03/02 | 5,100 | 5,291 | 5,071 | 5,269 | +0.55% | 786,700 | 7401億8281万 | +6.83% |
| 02/27 | 5,049 | 5,250 | 5,005 | 5,240 | +4.86% | 1,537,700 | 7361億893万 | +6.79% |
| 02/26 | 5,003 | 5,062 | 4,961 | 4,997 | -0.12% | 592,500 | 7019億7258万 | +2.31% |
| 02/25 | 5,039 | 5,088 | 4,891 | 5,003 | -0.34% | 854,900 | 7028億1545万 | +2.69% |
| 02/24 | 4,984 | 5,049 | 4,908 | 5,020 | +0.52% | 844,000 | 7052億359万 | +3.23% |
| 02/20 | 4,870 | 5,020 | 4,800 | 4,994 | +2.42% | 863,700 | 7015億5114万 | +2.86% |
| 02/19 | 4,898 | 4,968 | 4,840 | 4,876 | -1.85% | 1,063,000 | 6849億7464万 | +0.6% |
| 02/18 | 4,975 | 5,062 | 4,926 | 4,968 | -0.9% | 801,900 | 6978億9869万 | +2.54% |
| 02/17 | 5,208 | 5,224 | 5,013 | 5,013 | -5.5% | 1,134,100 | 7042億2024万 | +3.62% |
| 02/16 | 5,249 | 5,319 | 5,105 | 5,305 | +3.03% | 723,900 | 7452億4005万 | +9.93% |
| 02/13 | 5,633 | 5,749 | 5,123 | 5,149 | -9.4% | 2,192,600 | 7233億2536万 | +7.23% |
| 02/13 | （IR情報）8:50 業績予想ならびに配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）8:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）8:50 2025年度第3四半期決算説明資料 |
| 02/12 | 5,535 | 5,710 | 5,526 | 5,683 | +4.22% | 1,348,300 | 7983億4104万 | +18.79% |
| 02/10 | 5,344 | 5,490 | 5,285 | 5,453 | +3.37% | 912,900 | 7660億3091万 | +14.9% |
| 02/09 | 5,139 | 5,355 | 5,060 | 5,275 | +6.16% | 1,065,800 | 7410億2569万 | +12% |
| 02/06 | 4,752 | 4,985 | 4,732 | 4,969 | +4.3% | 773,000 | 6980億3917万 | +6.24% |
| 02/05 | 4,684 | 4,765 | 4,631 | 4,764 | +2.21% | 616,800 | 6692億4102万 | +2.32% |
| 02/04 | 4,700 | 4,724 | 4,637 | 4,661 | -0.77% | 455,100 | 6547億7170万 | +0.41% |
| 02/03 | 4,580 | 4,752 | 4,568 | 4,697 | +2.94% | 923,200 | 6598億2894万 | +1.36% |
| 02/02 | 4,540 | 4,614 | 4,488 | 4,563 | +2.08% | 512,000 | 6410億478万 | -1.32% |
| 01/30 | 4,506 | 4,518 | 4,443 | 4,470 | -0.93% | 423,500 | 6279億4025万 | -3.2% |
| 01/29 | 4,514 | 4,594 | 4,415 | 4,512 | -1.05% | 544,500 | 6338億4036万 | -2.3% |
| 01/28 | 4,528 | 4,594 | 4,497 | 4,560 | -0.72% | 439,400 | 6405億8334万 | -1.3% |
| 01/27 | 4,550 | 4,603 | 4,492 | 4,593 | +0.24% | 445,800 | 6452億1914万 | -0.52% |
| 01/26 | 4,615 | 4,670 | 4,566 | 4,582 | -2.05% | 406,800 | 6436億7387万 | -0.63% |
| 01/23 | 4,640 | 4,737 | 4,628 | 4,678 | +0.78% | 349,300 | 6571億5984万 | +1.5% |
| 01/22 | （IR情報）13:30 代表取締役ならびに役員の異動に関するお知らせ |
| 01/22 | 4,683 | 4,702 | 4,616 | 4,642 | -0.73% | 528,900 | 6521億260万 | +0.74% |
| 01/21 | 4,601 | 4,690 | 4,601 | 4,676 | -0.36% | 456,700 | 6568億7888万 | +1.5% |
| 01/20 | 4,747 | 4,773 | 4,636 | 4,693 | -1.68% | 430,700 | 6592億6702万 | +2.09% |
| 01/19 | 4,806 | 4,822 | 4,742 | 4,773 | -0.98% | 353,100 | 6705億533万 | +3.99% |
| 01/16 | 4,801 | 4,849 | 4,747 | 4,820 | +0.35% | 359,800 | 6771億783万 | +5.26% |
| 01/15 | 4,811 | 4,890 | 4,797 | 4,803 | -0.5% | 373,500 | 6747億1969万 | +5.14% |
| 01/14 | 4,835 | 4,838 | 4,753 | 4,827 | +0.67% | 290,800 | 6780億9118万 | +5.99% |
| 01/13 | 4,801 | 4,801 | 4,726 | 4,795 | +2.13% | 314,400 | 6735億9586万 | +5.71% |
| 01/09 | 4,700 | 4,711 | 4,621 | 4,695 | -0.42% | 301,700 | 6595億4798万 | +3.94% |
| 01/08 | 4,700 | 4,786 | 4,700 | 4,715 | +0.21% | 333,700 | 6623億5756万 | +4.71% |
| 01/07 | 4,621 | 4,711 | 4,590 | 4,705 | -0.72% | 526,200 | 6609億5277万 | +4.74% |
| 01/06 | 4,654 | 4,792 | 4,577 | 4,739 | +4.25% | 665,200 | 6657億2905万 | +5.66% |
| 01/05 | 4,546 | 4,607 | 4,513 | 4,546 | +2.5% | 383,900 | 6386億1664万 | +1.52% |
| 2025 |
| 12/30 | 4,462 | 4,509 | 4,430 | 4,435 | -0.22% | 244,600 | 6230億2349万 | -0.83% |
| 12/29 | 4,449 | 4,470 | 4,414 | 4,445 | +0.63% | 297,700 | 6244億2828万 | -0.54% |
| 12/26 | 4,477 | 4,493 | 4,389 | 4,417 | -1.16% | 350,300 | 6204億9487万 | -1.12% |
| 12/25 | 4,497 | 4,512 | 4,438 | 4,469 | +0.22% | 279,700 | 6277億9977万 | +0.07% |
| 12/24 | 4,438 | 4,497 | 4,410 | 4,459 | +1.18% | 403,300 | 6263億9498万 | -0.02% |
| 12/23 | 4,435 | 4,440 | 4,382 | 4,407 | -1.1% | 390,700 | 6190億9008万 | -0.99% |
| 12/22 | 4,598 | 4,602 | 4,425 | 4,456 | -2.26% | 519,100 | 6259億7355万 | -0.02% |
| 12/19 | 4,485 | 4,566 | 4,475 | 4,559 | +1.65% | 511,600 | 6404億4286万 | +2.2% |
| 12/18 | 4,449 | 4,507 | 4,436 | 4,485 | +0.43% | 332,100 | 6300億4743万 | +0.34% |
| 12/17 | 4,540 | 4,545 | 4,424 | 4,466 | -1.02% | 264,900 | 6273億7833万 | -0.29% |
| 12/16 | 4,627 | 4,643 | 4,490 | 4,512 | -3.16% | 443,500 | 6338億4036万 | +0.58% |
| 12/15 | 4,642 | 4,659 | 4,533 | 4,659 | +0.76% | 492,200 | 6544億9074万 | +3.76% |
| 12/12 | 4,484 | 4,624 | 4,450 | 4,624 | +4.76% | 458,200 | 6495億7398万 | +3.03% |
| 12/11 | 4,564 | 4,564 | 4,408 | 4,414 | -2.65% | 517,700 | 6200億7344万 | -1.6% |
| 12/10 | 4,524 | 4,588 | 4,493 | 4,534 | +0.8% | 343,200 | 6369億3089万 | +0.98% |
| 12/09 | 4,541 | 4,564 | 4,471 | 4,498 | -0.77% | 308,700 | 6318億7366万 | +0.13% |
| 12/08 | 4,498 | 4,586 | 4,465 | 4,533 | +1.91% | 379,300 | 6367億9041万 | +0.85% |
| 12/05 | 4,386 | 4,491 | 4,374 | 4,448 | +1.55% | 449,600 | 6248億4972万 | -1.16% |
| 12/04 | 4,347 | 4,404 | 4,337 | 4,380 | +1.41% | 435,700 | 6152億9716万 | -2.77% |
| 12/03 | 4,400 | 4,426 | 4,256 | 4,319 | -1.01% | 729,700 | 6067億2795万 | -4.04% |
| 12/02 | 4,422 | 4,424 | 4,336 | 4,363 | -1.47% | 356,500 | 6129億902万 | -3.2% |
| 12/01 | 4,561 | 4,574 | 4,397 | 4,428 | -2.51% | 575,700 | 6220億4014万 | -1.71% |
| 11/28 | 4,573 | 4,600 | 4,518 | 4,542 | -0.22% | 337,400 | 6380億5472万 | +0.96% |
| 11/27 | 4,425 | 4,622 | 4,406 | 4,552 | +3.78% | 604,100 | 6394億5951万 | +1.43% |
| 11/26 | 4,400 | 4,423 | 4,352 | 4,386 | +0.46% | 294,500 | 6161億4003万 | -1.95% |
| 11/25 | 4,396 | 4,424 | 4,323 | 4,366 | -0.66% | 306,100 | 6133億3045万 | -2.24% |
| 11/21 | 4,332 | 4,401 | 4,330 | 4,395 | +0.07% | 482,900 | 6174億434万 | -1.39% |
| 11/20 | 4,440 | 4,462 | 4,376 | 4,392 | +1.67% | 453,000 | 6169億8290万 | -1.17% |
| 11/19 | 4,238 | 4,362 | 4,174 | 4,320 | +1.77% | 655,900 | 6068億6843万 | -2.61% |
| 11/18 | 4,492 | 4,500 | 4,236 | 4,245 | -6.7% | 696,600 | 5963億3252万 | -4.05% |
| 11/17 | 4,490 | 4,575 | 4,371 | 4,550 | -0.22% | 755,500 | 6391億7855万 | +2.96% |
| 11/14 | （IR情報）10:30 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 | （IR情報）10:30 2025年度第2四半期決算説明資料 |
| 11/14 | 4,750 | 4,861 | 4,558 | 4,560 | -4.82% | 1,480,600 | 6405億8334万 | +3.54% |
| 11/13 | 4,745 | 4,846 | 4,725 | 4,791 | +1.87% | 638,000 | 6730億3394万 | +9.11% |
| 11/12 | 4,652 | 4,703 | 4,619 | 4,703 | +1.49% | 495,000 | 6606億7181万 | +7.6% |
| 11/11 | 4,620 | 4,646 | 4,540 | 4,634 | +0.43% | 431,900 | 6509億7877万 | +6.41% |
| 11/10 | 4,641 | 4,643 | 4,572 | 4,614 | -0.06% | 280,100 | 6481億6920万 | +6.58% |
| 11/07 | 4,505 | 4,637 | 4,500 | 4,617 | +0.98% | 442,900 | 6485億9063万 | +7.27% |
| 11/06 | 4,515 | 4,592 | 4,500 | 4,572 | +1.26% | 490,300 | 6422億6909万 | +6.75% |
| 11/05 | 4,537 | 4,566 | 4,308 | 4,515 | -1.25% | 534,400 | 6342億6180万 | +5.86% |
| 11/04 | 4,610 | 4,620 | 4,546 | 4,572 | -0.09% | 536,300 | 6422億6909万 | +7.6% |
| 10/31 | 4,675 | 4,685 | 4,560 | 4,576 | -1.61% | 638,400 | 6428億3100万 | +8% |
| 10/30 | 4,646 | 4,701 | 4,603 | 4,651 | +1.37% | 1,528,900 | 6533億6691万 | +10.13% |
| 10/29 | 4,656 | 4,744 | 4,510 | 4,588 | +7.3% | 1,497,700 | 6445億1675万 | +9.08% |
| 10/29 | （IR情報）8:50 業績予想ならびに配当予想の修正に関するお知らせ |
| 10/28 | 4,465 | 4,467 | 4,266 | 4,276 | -4.02% | 648,000 | 6006億8736万 | +1.98% |
| 10/27 | 4,385 | 4,482 | 4,365 | 4,455 | +3.24% | 519,900 | 6258億3307万 | +6.25% |
| 10/24 | 4,335 | 4,341 | 4,274 | 4,315 | +0.51% | 336,900 | 6061億6603万 | +3.16% |
| 10/23 | 4,210 | 4,323 | 4,205 | 4,293 | +0.87% | 386,600 | 6030億7550万 | +2.75% |
| 10/22 | 4,234 | 4,286 | 4,224 | 4,256 | +1.6% | 641,200 | 5978億7778万 | +1.87% |
| 10/21 | 4,230 | 4,288 | 4,156 | 4,189 | -0.45% | 641,400 | 5884億6570万 | +0.24% |
| 10/20 | 4,217 | 4,257 | 4,172 | 4,208 | +1.4% | 755,400 | 5911億3480万 | +0.5% |
| 10/17 | 4,071 | 4,165 | 4,053 | 4,150 | +1.97% | 692,300 | 5829億8703万 | -1.12% |
| 10/16 | 4,215 | 4,225 | 4,053 | 4,070 | -2.42% | 519,400 | 5717億4873万 | -3.3% |
| 10/15 | 4,068 | 4,183 | 4,055 | 4,171 | +3.4% | 334,200 | 5859億3709万 | -1.23% |
| 10/14 | 4,040 | 4,134 | 4,015 | 4,034 | -1.85% | 427,700 | 5666億9149万 | -4.7% |
| 10/10 | 4,087 | 4,144 | 4,066 | 4,110 | -1.96% | 529,000 | 5773億6788万 | -3.25% |
| 10/09 | 4,183 | 4,231 | 4,167 | 4,192 | -0.9% | 433,700 | 5888億8714万 | -1.6% |
| 10/08 | 4,203 | 4,388 | 4,200 | 4,230 | -1.01% | 518,900 | 5942億2534万 | -0.96% |
| 10/07 | 4,337 | 4,350 | 4,235 | 4,273 | -1.07% | 749,000 | 6002億6592万 | -0.19% |
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。
