| 2026 |
| 04/16 | 1,855 | 1,855 | 1,832 | 1,853 | +0.22% | 11,500 | 695億5960万 | +1.48% |
| 04/15 | 1,844 | 1,868 | 1,844 | 1,849 | +0.27% | 18,700 | 694億944万 | +1.43% |
| 04/14 | 1,844 | 1,853 | 1,830 | 1,844 | 0% | 22,300 | 692億2175万 | +1.32% |
| 04/13 | 1,852 | 1,877 | 1,839 | 1,844 | +0.49% | 19,700 | 692億2175万 | +1.49% |
| 04/10 | 1,841 | 1,853 | 1,823 | 1,835 | -0.33% | 22,600 | 688億8390万 | +1.1% |
| 04/09 | 1,875 | 1,882 | 1,841 | 1,841 | -1.81% | 15,800 | 691億913万 | +1.54% |
| 04/08 | 1,863 | 1,875 | 1,844 | 1,875 | +0.97% | 27,700 | 703億8546万 | +3.65% |
| 04/07 | 1,845 | 1,864 | 1,822 | 1,857 | +1.64% | 12,400 | 697億975万 | +2.88% |
| 04/06 | 1,820 | 1,833 | 1,815 | 1,827 | +0.38% | 13,500 | 685億8359万 | +1.39% |
| 04/03 | （IR情報）13:30 部長（子会社社長）人事に関するお知らせ |
| 04/03 | 1,814 | 1,826 | 1,805 | 1,820 | +0.33% | 14,100 | 683億2081万 | +1.11% |
| 04/02 | 1,826 | 1,854 | 1,780 | 1,814 | -0.55% | 33,300 | 680億9558万 | +0.89% |
| 04/01 | 1,925 | 1,938 | 1,801 | 1,824 | +1.05% | 33,300 | 684億7097万 | +1.5% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,885 | 1,885 | 1,805 | 1,805 | -4.24% | 43,000 | 677億5773万 | +0.5% |
| 03/30 | 1,750 | 1,922 | 1,735 | 1,885 | +0.4% | 58,900 | 707億6084万 | +5.01% |
| 03/27 | 1,845 | 1,878 | 1,830 | 1,878 | +1.62% | 40,400 | 704億7930万 | +4.77% |
| 03/26 | 1,823 | 1,848 | 1,818 | 1,848 | +1.37% | 18,000 | 693億5313万 | +3.27% |
| 03/25 | 1,810 | 1,825 | 1,810 | 1,823 | +0.69% | 25,600 | 684億1466万 | +2.1% |
| 03/24 | 1,778 | 1,810 | 1,773 | 1,810 | +2.55% | 17,200 | 679億4543万 | +1.46% |
| 03/23 | 1,780 | 1,800 | 1,763 | 1,765 | -1.4% | 30,000 | 662億5617万 | -1.01% |
| 03/19 | 1,800 | 1,808 | 1,790 | 1,790 | -1.1% | 18,000 | 671億9465万 | +0.28% |
| 03/18 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 12,400 | 679億4543万 | +1.4% |
| 03/17 | 1,790 | 1,800 | 1,790 | 1,790 | 0% | 16,800 | 671億9465万 | +0.28% |
| 03/16 | 1,785 | 1,800 | 1,785 | 1,790 | +0.28% | 18,000 | 671億9465万 | +0.28% |
| 03/13 | 1,765 | 1,785 | 1,765 | 1,785 | +0.42% | 18,400 | 670億695万 | +0.06% |
| 03/12 | 1,785 | 1,788 | 1,768 | 1,778 | 0% | 21,200 | 667億2541万 | -0.31% |
| 03/11 | 1,793 | 1,798 | 1,778 | 1,778 | -0.56% | 12,800 | 667億2541万 | -0.25% |
| 03/10 | 1,788 | 1,800 | 1,780 | 1,788 | +0.7% | 13,600 | 671億80万 | +0.31% |
| 03/09 | 1,775 | 1,808 | 1,763 | 1,775 | -0.28% | 34,000 | 666億3156万 | -0.28% |
| 03/06 | 1,783 | 1,785 | 1,770 | 1,780 | -0.7% | 16,800 | 668億1926万 | +0.06% |
| 03/05 | 1,793 | 1,795 | 1,768 | 1,793 | +2.72% | 24,000 | 672億8849万 | +0.87% |
| 03/04 | 1,768 | 1,775 | 1,745 | 1,745 | -1.27% | 44,400 | 655億540万 | -1.75% |
| 03/03 | 1,793 | 1,793 | 1,768 | 1,768 | -0.84% | 26,000 | 663億5002万 | -0.59% |
| 03/02 | 1,785 | 1,795 | 1,758 | 1,783 | -0.14% | 18,800 | 669億1311万 | +0.25% |
| 02/27 | 1,768 | 1,790 | 1,768 | 1,785 | +1.56% | 16,400 | 670億695万 | +0.39% |
| 02/26 | （IR情報）17:00 役員人事等に関するお知らせ |
| 02/26 | 1,785 | 1,795 | 1,730 | 1,758 | -2.23% | 70,400 | 659億7463万 | -1.1% |
| 02/25 | 1,783 | 1,803 | 1,783 | 1,798 | +0.14% | 27,200 | 674億7619万 | +1.1% |
| 02/24 | 1,795 | 1,800 | 1,783 | 1,795 | +0.28% | 12,000 | 673億8234万 | +0.9% |
| 02/20 | 1,795 | 1,795 | 1,778 | 1,790 | -1.1% | 13,600 | 671億9465万 | +0.56% |
| 02/19 | 1,785 | 1,810 | 1,783 | 1,810 | +1.4% | 26,800 | 679億4543万 | +1.63% |
| 02/18 | 1,780 | 1,790 | 1,775 | 1,785 | +0.99% | 13,600 | 670億695万 | +0.28% |
| 02/17 | 1,775 | 1,788 | 1,768 | 1,768 | -0.7% | 22,800 | 663億5002万 | -0.76% |
| 02/16 | 1,788 | 1,788 | 1,778 | 1,780 | -0.84% | 15,600 | 668億1926万 | -0.11% |
| 02/13 | 1,805 | 1,805 | 1,785 | 1,795 | -0.28% | 19,600 | 673億8234万 | +0.67% |
| 02/12 | 1,810 | 1,810 | 1,800 | 1,800 | -0.14% | 21,200 | 675億7004万 | +1.01% |
| 02/10 | 1,803 | 1,813 | 1,793 | 1,803 | 0% | 20,800 | 676億6388万 | +1.15% |
| 02/09 | 1,810 | 1,810 | 1,790 | 1,803 | +0.7% | 23,600 | 676億6388万 | +1.21% |
| 02/06 | 1,778 | 1,790 | 1,770 | 1,790 | +0.56% | 11,600 | 671億9465万 | +0.62% |
| 02/05 | 1,768 | 1,788 | 1,760 | 1,780 | +1.14% | 21,600 | 668億1926万 | +0.06% |
| 02/04 | 1,755 | 1,768 | 1,750 | 1,760 | +0.43% | 15,200 | 660億6848万 | -1.12% |
| 02/03 | 1,823 | 1,823 | 1,753 | 1,753 | -0.57% | 72,400 | 657億8694万 | -1.54% |
| 02/02 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/02 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,765 | 1,775 | 1,753 | 1,763 | +1% | 28,800 | 661億6233万 | -0.93% |
| 01/30 | 1,745 | 1,760 | 1,735 | 1,745 | +0.29% | 28,400 | 655億540万 | -1.91% |
| 01/29 | 1,755 | 1,755 | 1,733 | 1,740 | -0.43% | 36,400 | 653億1770万 | -2.25% |
| 01/28 | 1,775 | 1,780 | 1,740 | 1,748 | -0.99% | 37,200 | 655億9924万 | -1.94% |
| 01/27 | 1,775 | 1,788 | 1,765 | 1,765 | -1.12% | 22,400 | 662億5617万 | -1.01% |
| 01/26 | 1,780 | 1,788 | 1,765 | 1,785 | +0.99% | 22,400 | 670億695万 | +0.17% |
| 01/23 | 1,775 | 1,785 | 1,768 | 1,768 | -0.42% | 21,600 | 663億5002万 | -0.7% |
| 01/22 | 1,778 | 1,783 | 1,773 | 1,775 | +0.28% | 12,000 | 666億3156万 | -0.22% |
| 01/21 | 1,788 | 1,790 | 1,770 | 1,770 | -1.39% | 23,600 | 664億4387万 | -0.39% |
| 01/20 | 1,810 | 1,810 | 1,795 | 1,795 | -1.37% | 18,000 | 673億8234万 | +1.13% |
| 01/19 | 1,813 | 1,820 | 1,805 | 1,820 | +0.28% | 8,400 | 683億2081万 | +2.71% |
| 01/16 | 1,805 | 1,818 | 1,785 | 1,815 | +0.41% | 27,600 | 681億3312万 | +2.6% |
| 01/15 | 1,805 | 1,820 | 1,783 | 1,808 | +0.42% | 29,600 | 678億5158万 | +2.41% |
| 01/14 | 1,800 | 1,805 | 1,778 | 1,800 | +0.14% | 19,600 | 675億7004万 | +2.16% |
| 01/13 | 1,813 | 1,815 | 1,798 | 1,798 | 0% | 19,600 | 674億7619万 | +2.19% |
| 01/09 | 1,800 | 1,803 | 1,788 | 1,798 | -0.28% | 13,600 | 674億7619万 | +2.36% |
| 01/08 | 1,785 | 1,813 | 1,778 | 1,803 | +1.41% | 24,400 | 676億6388万 | +2.82% |
| 01/07 | 1,785 | 1,788 | 1,773 | 1,778 | -0.42% | 19,600 | 667億2541万 | +1.57% |
| 01/06 | 1,770 | 1,788 | 1,765 | 1,785 | +0.56% | 28,400 | 670億695万 | +2.06% |
| 01/05 | 1,755 | 1,778 | 1,753 | 1,775 | +0.42% | 39,200 | 666億3156万 | +1.6% |
| 2025 |
| 12/30 | 1,788 | 1,788 | 1,768 | 1,768 | -1.12% | 8,800 | 663億5002万 | +1.17% |
| 12/29 | 1,785 | 1,788 | 1,770 | 1,788 | -0.14% | 17,200 | 671億80万 | +2.38% |
| 12/26 | 1,760 | 1,790 | 1,750 | 1,790 | +1.7% | 18,800 | 671億9465万 | +2.64% |
| 12/25 | 1,760 | 1,760 | 1,748 | 1,760 | +0.57% | 13,200 | 660億6848万 | +1.09% |
| 12/24 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 7,600 | 656億9309万 | +0.63% |
| 12/23 | 1,753 | 1,775 | 1,750 | 1,760 | -0.42% | 13,600 | 660億6848万 | +1.27% |
| 12/22 | 1,780 | 1,793 | 1,715 | 1,768 | -0.42% | 34,400 | 663億5002万 | +1.76% |
| 12/19 | 1,780 | 1,788 | 1,760 | 1,775 | -0.28% | 39,200 | 666億3156万 | +2.36% |
| 12/18 | 1,745 | 1,783 | 1,740 | 1,780 | +2.15% | 53,600 | 668億1926万 | +2.83% |
| 12/17 | 1,745 | 1,748 | 1,740 | 1,743 | +0.58% | 8,000 | 654億1155万 | +0.78% |
| 12/16 | 1,740 | 1,748 | 1,730 | 1,733 | -0.43% | 19,200 | 650億3616万 | +0.32% |
| 12/15 | 1,733 | 1,740 | 1,733 | 1,740 | +0.58% | 8,000 | 653億1770万 | +0.81% |
| 12/12 | 1,740 | 1,740 | 1,728 | 1,730 | +0.58% | 13,600 | 649億4231万 | +0.35% |
| 12/11 | 1,740 | 1,740 | 1,715 | 1,720 | -0.58% | 28,400 | 645億6692万 | -0.12% |
| 12/10 | 1,733 | 1,740 | 1,730 | 1,730 | +0.14% | 10,000 | 649億4231万 | +0.52% |
| 12/09 | 1,728 | 1,733 | 1,725 | 1,728 | +0.14% | 10,000 | 648億4847万 | +0.55% |
| 12/08 | 1,700 | 1,730 | 1,700 | 1,725 | 0% | 38,400 | 647億5462万 | +0.35% |
| 12/05 | 1,733 | 1,733 | 1,720 | 1,725 | 0% | 8,800 | 647億5462万 | +0.41% |
| 12/04 | 1,718 | 1,730 | 1,718 | 1,725 | +0.44% | 12,800 | 647億5462万 | +0.41% |
| 12/03 | 1,735 | 1,738 | 1,718 | 1,718 | -0.87% | 30,800 | 644億7308万 | -0.09% |
| 12/02 | 1,735 | 1,755 | 1,733 | 1,733 | +0.14% | 18,800 | 650億3616万 | +0.67% |
| 12/01 | 1,755 | 1,755 | 1,723 | 1,730 | -1% | 24,800 | 649億4231万 | +0.41% |
| 11/28 | 1,755 | 1,755 | 1,743 | 1,748 | +0.14% | 14,800 | 655億9924万 | +1.3% |
| 11/27 | 1,763 | 1,763 | 1,745 | 1,745 | -0.99% | 15,200 | 655億540万 | +1.1% |
| 11/26 | 1,745 | 1,768 | 1,745 | 1,763 | +1% | 22,400 | 661億6233万 | +2.06% |
| 11/25 | 1,740 | 1,755 | 1,733 | 1,745 | -0.14% | 12,000 | 655億540万 | +0.98% |
| 11/21 | 1,703 | 1,758 | 1,703 | 1,748 | +2.04% | 28,400 | 655億9924万 | +1.13% |
| 11/20 | 1,710 | 1,720 | 1,705 | 1,713 | +0.29% | 15,200 | 642億8538万 | -0.95% |
| 11/19 | 1,715 | 1,728 | 1,705 | 1,708 | -0.58% | 13,600 | 640億9769万 | -1.3% |
| 11/18 | 1,735 | 1,743 | 1,715 | 1,718 | -0.87% | 23,600 | 644億7308万 | -0.84% |
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。
