| 2026 |
| 03/06 | 1,835 | 1,844 | 1,820 | 1,829 | -1.03% | 36,400 | 336億1504万 | -0.76% |
| 03/05 | 1,841 | 1,867 | 1,837 | 1,848 | +2.61% | 53,500 | 339億6424万 | +0.38% |
| 03/04 | 1,830 | 1,840 | 1,770 | 1,801 | -3.95% | 116,100 | 331億43万 | -2.12% |
| 03/03 | 1,904 | 1,904 | 1,875 | 1,875 | -2.19% | 77,500 | 344億6047万 | +1.9% |
| 03/02 | 1,900 | 1,922 | 1,880 | 1,917 | -1.03% | 49,900 | 352億3238万 | +4.18% |
| 02/27 | 1,913 | 1,937 | 1,900 | 1,937 | +2% | 46,900 | 355億9996万 | +5.5% |
| 02/26 | 1,864 | 1,902 | 1,859 | 1,899 | +2.26% | 81,000 | 349億156万 | +3.71% |
| 02/25 | 1,869 | 1,870 | 1,850 | 1,857 | -0.64% | 38,700 | 341億2965万 | +1.75% |
| 02/24 | 1,860 | 1,869 | 1,841 | 1,869 | +0.86% | 49,700 | 343億5020万 | +2.52% |
| 02/20 | 1,874 | 1,874 | 1,846 | 1,853 | -0.86% | 42,200 | 340億5613万 | +1.76% |
| 02/19 | 1,869 | 1,873 | 1,858 | 1,869 | +0.65% | 31,600 | 343億5020万 | +2.81% |
| 02/18 | 1,853 | 1,863 | 1,847 | 1,857 | +0.22% | 36,300 | 341億2965万 | +2.37% |
| 02/17 | 1,855 | 1,858 | 1,840 | 1,853 | -0.22% | 42,900 | 340億5613万 | +2.26% |
| 02/16 | 1,854 | 1,858 | 1,836 | 1,857 | +0.65% | 41,300 | 341億2965万 | +2.54% |
| 02/13 | 1,880 | 1,882 | 1,833 | 1,845 | -2.23% | 63,700 | 339億910万 | +1.99% |
| 02/12 | 1,863 | 1,887 | 1,852 | 1,887 | +2.11% | 59,700 | 346億8102万 | +4.43% |
| 02/10 | 1,842 | 1,868 | 1,838 | 1,848 | +1.04% | 65,300 | 339億6424万 | +2.44% |
| 02/09 | 1,848 | 1,848 | 1,818 | 1,829 | +0.49% | 73,200 | 336億1504万 | +1.55% |
| 02/06 | 1,808 | 1,820 | 1,792 | 1,820 | +0.66% | 47,200 | 334億4963万 | +1.22% |
| 02/05 | 1,805 | 1,816 | 1,802 | 1,808 | +1.29% | 64,000 | 332億2908万 | +0.67% |
| 02/04 | 1,779 | 1,794 | 1,771 | 1,785 | +0.28% | 43,600 | 328億637万 | -0.5% |
| 02/03 | 1,780 | 1,781 | 1,769 | 1,780 | +0.56% | 64,800 | 327億1447万 | -0.73% |
| 02/02 | 1,801 | 1,811 | 1,770 | 1,770 | -1.5% | 81,700 | 325億3068万 | -1.17% |
| 01/30 | 1,797 | 1,798 | 1,770 | 1,797 | +0.9% | 69,100 | 330億2691万 | +0.39% |
| 01/29 | 1,795 | 1,800 | 1,762 | 1,781 | -0.67% | 153,100 | 327億3285万 | -0.34% |
| 01/28 | 1,800 | 1,818 | 1,786 | 1,793 | -1.38% | 63,500 | 329億5340万 | +0.5% |
| 01/27 | 1,798 | 1,835 | 1,796 | 1,818 | +1.34% | 73,800 | 334億1287万 | +2.13% |
| 01/26 | （IR情報）15:30 ＣＤＰ気候変動プログラムの評価結果に関するお知らせ：「Ｂ」スコアを取得 |
| 01/26 | 1,841 | 1,841 | 1,790 | 1,794 | -4.27% | 129,400 | 329億7178万 | +1.07% |
| 01/23 | 1,843 | 1,878 | 1,843 | 1,874 | +2.57% | 84,800 | 344億4209万 | +5.88% |
| 01/22 | 1,798 | 1,839 | 1,798 | 1,827 | +1.9% | 82,600 | 335億7828万 | +3.69% |
| 01/21 | 1,769 | 1,794 | 1,766 | 1,793 | +1.13% | 79,300 | 329億5340万 | +2.11% |
| 01/20 | 1,788 | 1,793 | 1,768 | 1,773 | -1.12% | 53,100 | 325億8582万 | +1.26% |
| 01/19 | 1,807 | 1,811 | 1,781 | 1,793 | -1.16% | 50,900 | 329億5340万 | +2.63% |
| 01/16 | 1,776 | 1,817 | 1,774 | 1,814 | +2.02% | 65,500 | 333億3936万 | +4.13% |
| 01/15 | 1,775 | 1,782 | 1,761 | 1,778 | -0.22% | 75,600 | 326億7771万 | +2.36% |
| 01/14 | 1,798 | 1,803 | 1,768 | 1,782 | -1.49% | 123,100 | 327億5123万 | +2.95% |
| 01/13 | （IR情報）15:30 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 01/13 | 1,840 | 1,840 | 1,800 | 1,809 | -0.11% | 77,700 | 332億4746万 | +4.75% |
| 01/09 | 1,819 | 1,828 | 1,804 | 1,811 | -0.28% | 39,700 | 332億8422万 | +5.23% |
| 01/08 | 1,803 | 1,821 | 1,801 | 1,816 | +0.5% | 31,100 | 333億7611万 | +5.83% |
| 01/07 | 1,805 | 1,828 | 1,798 | 1,807 | +0.17% | 57,500 | 332億1070万 | +5.67% |
| 01/06 | 1,766 | 1,805 | 1,766 | 1,804 | +1.98% | 53,200 | 331億5557万 | +5.74% |
| 01/05 | 1,770 | 1,780 | 1,766 | 1,769 | +0.51% | 45,700 | 325億1230万 | +4.06% |
| 2025 |
| 12/30 | 1,764 | 1,768 | 1,751 | 1,760 | -0.23% | 29,800 | 323億4689万 | +3.77% |
| 12/29 | 1,763 | 1,768 | 1,750 | 1,764 | +1.03% | 53,600 | 324億2041万 | +4.26% |
| 12/26 | 1,761 | 1,761 | 1,746 | 1,746 | -0.8% | 36,500 | 320億8959万 | +3.44% |
| 12/25 | 1,749 | 1,765 | 1,748 | 1,760 | +0.69% | 44,100 | 323億4689万 | +4.51% |
| 12/24 | 1,740 | 1,748 | 1,739 | 1,748 | +0.58% | 31,100 | 321億2635万 | +4.11% |
| 12/23 | 1,720 | 1,738 | 1,720 | 1,738 | +1.34% | 42,100 | 319億4256万 | +3.76% |
| 12/22 | 1,725 | 1,727 | 1,712 | 1,715 | +0.35% | 39,100 | 315億1984万 | +2.63% |
| 12/19 | 1,699 | 1,719 | 1,696 | 1,709 | +0.47% | 93,900 | 314億957万 | +2.4% |
| 12/18 | 1,688 | 1,701 | 1,686 | 1,701 | +0.89% | 45,600 | 312億6254万 | +2.04% |
| 12/17 | 1,682 | 1,688 | 1,671 | 1,686 | +0.54% | 47,900 | 309億8685万 | +1.2% |
| 12/16 | 1,681 | 1,685 | 1,672 | 1,677 | -0.12% | 39,500 | 308億2144万 | +0.72% |
| 12/15 | 1,671 | 1,682 | 1,669 | 1,679 | +0.48% | 37,500 | 308億5820万 | +0.9% |
| 12/12 | 1,674 | 1,679 | 1,671 | 1,671 | +0.78% | 27,200 | 307億1117万 | +0.48% |
| 12/11 | 1,682 | 1,684 | 1,658 | 1,658 | -1.25% | 29,700 | 304億7224万 | -0.18% |
| 12/10 | 1,676 | 1,683 | 1,672 | 1,679 | +0.18% | 23,100 | 308億5820万 | +1.14% |
| 12/09 | 1,676 | 1,683 | 1,667 | 1,676 | +0.06% | 40,800 | 308億306万 | +1.02% |
| 12/08 | 1,659 | 1,675 | 1,659 | 1,675 | +1.82% | 41,800 | 307億8469万 | +0.96% |
| 12/05 | 1,663 | 1,666 | 1,645 | 1,645 | -1.61% | 54,000 | 302億3332万 | -0.78% |
| 12/04 | 1,662 | 1,675 | 1,662 | 1,672 | +0.42% | 34,400 | 307億2955万 | +0.78% |
| 12/03 | 1,676 | 1,676 | 1,665 | 1,665 | -0.66% | 33,900 | 306億90万 | +0.3% |
| 12/02 | 1,686 | 1,686 | 1,671 | 1,676 | +0.06% | 34,400 | 308億306万 | +0.9% |
| 12/01 | 1,700 | 1,700 | 1,668 | 1,675 | -1.24% | 67,200 | 307億8469万 | +0.78% |
| 11/28 | 1,668 | 1,697 | 1,665 | 1,696 | +1.92% | 79,000 | 311億7064万 | +1.92% |
| 11/27 | 1,643 | 1,668 | 1,643 | 1,664 | -0.18% | 60,400 | 305億8252万 | 0% |
| 11/26 | 1,659 | 1,669 | 1,652 | 1,667 | +1.09% | 59,900 | 306億3765万 | +0.12% |
| 11/25 | 1,669 | 1,670 | 1,644 | 1,649 | -0.78% | 60,400 | 303億683万 | -0.96% |
| 11/21 | 1,640 | 1,664 | 1,639 | 1,662 | +0.79% | 46,500 | 305億4576万 | -0.24% |
| 11/20 | 1,650 | 1,658 | 1,647 | 1,649 | +0.61% | 32,900 | 303億683万 | -1.08% |
| 11/19 | 1,645 | 1,650 | 1,633 | 1,639 | -0.36% | 38,600 | 301億2304万 | -1.74% |
| 11/18 | 1,648 | 1,649 | 1,636 | 1,645 | -0.06% | 58,400 | 302億3332万 | -1.32% |
| 11/17 | 1,671 | 1,671 | 1,646 | 1,646 | -1.02% | 59,500 | 302億5170万 | -1.38% |
| 11/14 | 1,670 | 1,674 | 1,657 | 1,663 | -0.48% | 57,600 | 305億6414万 | -0.54% |
| 11/13 | 1,675 | 1,680 | 1,666 | 1,671 | +0.3% | 36,800 | 307億1117万 | -0.18% |
| 11/12 | 1,661 | 1,673 | 1,659 | 1,666 | +0.66% | 55,800 | 306億1928万 | -0.6% |
| 11/11 | 1,662 | 1,662 | 1,648 | 1,655 | -0.24% | 36,800 | 304億1711万 | -1.43% |
| 11/10 | 1,661 | 1,663 | 1,652 | 1,659 | +0.79% | 44,900 | 304億9062万 | -1.31% |
| 11/07 | 1,636 | 1,646 | 1,636 | 1,646 | +0.67% | 24,400 | 302億5170万 | -2.14% |
| 11/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 10,800株（0.05%）-0.52%義務消失 |
| 11/06 | 1,651 | 1,651 | 1,635 | 1,635 | +0.25% | 35,300 | 300億4953万 | -2.97% |
| 11/05 | 1,641 | 1,649 | 1,616 | 1,631 | -0.97% | 72,600 | 299億7601万 | -3.55% |
| 11/04 | 1,657 | 1,666 | 1,647 | 1,647 | -1.2% | 62,300 | 302億7008万 | -3% |
| 10/31 | 1,673 | 1,674 | 1,653 | 1,667 | +0.24% | 47,400 | 306億3765万 | -2.23% |
| 10/30 | 1,676 | 1,682 | 1,663 | 1,663 | -0.66% | 55,800 | 305億6414万 | -2.75% |
| 10/29 | 1,681 | 1,691 | 1,674 | 1,674 | -0.42% | 73,600 | 307億6631万 | -2.5% |
| 10/28 | 1,700 | 1,702 | 1,678 | 1,681 | -1.41% | 80,300 | 308億9496万 | -2.38% |
| 10/27 | 1,705 | 1,710 | 1,698 | 1,705 | +0.29% | 48,500 | 313億3605万 | -1.27% |
| 10/24 | （IR情報）11:30 ＤＸ通信株式会社との資本・業務提携についてのお知らせ |
| 10/24 | 1,719 | 1,719 | 1,698 | 1,700 | -0.82% | 68,200 | 312億4416万 | -1.73% |
| 10/23 | 1,693 | 1,716 | 1,688 | 1,714 | +1.24% | 45,800 | 315億146万 | -1.04% |
| 10/22 | 1,685 | 1,693 | 1,680 | 1,693 | +0.36% | 45,000 | 311億1551万 | -2.36% |
| 10/21 | 1,686 | 1,692 | 1,676 | 1,687 | +0.3% | 34,400 | 310億523万 | -2.88% |
| 10/20 | 1,708 | 1,716 | 1,673 | 1,682 | +0.24% | 73,700 | 309億1334万 | -3.28% |
| 10/17 | 1,677 | 1,682 | 1,662 | 1,678 | +0.12% | 63,600 | 308億3982万 | -3.67% |
| 10/16 | 1,700 | 1,709 | 1,669 | 1,676 | +0.18% | 85,300 | 308億306万 | -4.01% |
| 10/15 | 1,657 | 1,676 | 1,641 | 1,673 | +3.14% | 83,700 | 307億4793万 | -4.4% |
| 10/14 | 1,608 | 1,652 | 1,604 | 1,622 | -3.91% | 197,200 | 298億1060万 | -7.53% |
| 10/10 | （IR情報）15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結) |
| 10/10 | 1,710 | 1,710 | 1,674 | 1,688 | -1.4% | 91,600 | 310億2361万 | -4.09% |
| 10/09 | 1,726 | 1,731 | 1,711 | 1,712 | -0.7% | 57,000 | 314億6471万 | -2.89% |
| 10/08 | 1,730 | 1,738 | 1,724 | 1,724 | -0.46% | 56,200 | 316億8525万 | -2.32% |
| 10/07 | 1,731 | 1,735 | 1,725 | 1,732 | +0.17% | 25,300 | 318億3228万 | -1.93% |
| 10/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 105,400株（0.57%）-0.05% |
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。
