| 2026 |
| 06/03 | 3,512 | 3,590 | 3,415 | 3,423 | -3.44% | 352,900 | 6264億1584万 | -4.33% |
| 06/02 | 3,570 | 3,620 | 3,520 | 3,545 | -0.59% | 210,500 | 6487億4209万 | -1.25% |
| 06/01 | 3,549 | 3,624 | 3,513 | 3,566 | +2.32% | 251,400 | 6525億8513万 | -1.05% |
| 05/29 | 3,499 | 3,587 | 3,485 | 3,485 | -0.74% | 281,800 | 6377億6197万 | -3.65% |
| 05/28 | 3,568 | 3,593 | 3,490 | 3,511 | -1.54% | 247,100 | 6425億2002万 | -3.3% |
| 05/27 | 3,607 | 3,610 | 3,515 | 3,566 | -2.59% | 242,200 | 6525億8513万 | -2.19% |
| 05/26 | 3,644 | 3,694 | 3,610 | 3,661 | +0.33% | 249,800 | 6699億7032万 | +0.08% |
| 05/25 | 3,598 | 3,658 | 3,562 | 3,649 | +2.04% | 245,600 | 6677億7429万 | -0.46% |
| 05/22 | 3,516 | 3,596 | 3,501 | 3,576 | +0.79% | 158,600 | 6544億1515万 | -2.56% |
| 05/21 | 3,542 | 3,605 | 3,535 | 3,548 | 0% | 107,700 | 6492億9109万 | -3.48% |
| 05/20 | 3,600 | 3,600 | 3,480 | 3,548 | -1.17% | 168,400 | 6492億9109万 | -3.72% |
| 05/19 | 3,548 | 3,590 | 3,530 | 3,590 | +1.93% | 295,500 | 6569億7718万 | -2.89% |
| 05/18 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/18 | 3,510 | 3,566 | 3,499 | 3,522 | +1.32% | 366,900 | 6445億3304万 | -5.02% |
| 05/15 | 3,500 | 3,531 | 3,422 | 3,476 | -1.5% | 294,500 | 6361億1495万 | -6.61% |
| 05/14 | 3,515 | 3,584 | 3,481 | 3,529 | -0.95% | 257,700 | 6458億1405万 | -5.57% |
| 05/13 | 3,639 | 3,646 | 3,558 | 3,563 | -3.94% | 340,700 | 6520億3612万 | -4.94% |
| 05/12 | 3,630 | 3,715 | 3,630 | 3,709 | +2.74% | 296,500 | 6787億5441万 | -1.17% |
| 05/11 | （IR情報）15:45 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/11 | 3,638 | 3,663 | 3,580 | 3,610 | -1.04% | 241,900 | 6606億3722万 | -3.84% |
| 05/08 | 3,643 | 3,673 | 3,580 | 3,648 | +1.62% | 353,500 | 6675億9129万 | -2.88% |
| 05/07 | 3,586 | 3,655 | 3,570 | 3,590 | +0.67% | 323,900 | 6569億7718万 | -4.42% |
| 05/01 | 3,536 | 3,642 | 3,530 | 3,566 | -1.08% | 382,500 | 6525億8513万 | -5.16% |
| 04/30 | 3,641 | 3,679 | 3,598 | 3,605 | -2.86% | 361,700 | 6597億2221万 | -4.22% |
| 04/28 | 3,524 | 3,725 | 3,505 | 3,711 | +3.54% | 529,800 | 6791億2042万 | -1.46% |
| 04/27 | （IR情報）15:30 2026年3月期決算短信〔IFRS〕(連結) |
| 04/27 | （IR情報）15:30 2025年度決算実績および2025-2027中期経営計画の進捗 |
| 04/27 | （IR情報）15:30 2026年3月期決算参考資料 |
| 04/27 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 04/27 | （IR情報）15:30 通期個別業績値の前年実績値との差異に関するお知らせ |
| 04/27 | 3,680 | 3,723 | 3,578 | 3,584 | -2.61% | 365,100 | 6558億7916万 | -4.78% |
| 04/24 | 3,638 | 3,711 | 3,631 | 3,680 | -0.76% | 218,800 | 6734億4736万 | -2.28% |
| 04/23 | 3,833 | 3,867 | 3,698 | 3,708 | -5% | 235,900 | 6785億7141万 | -1.54% |
| 04/22 | 3,881 | 3,930 | 3,881 | 3,903 | +0.64% | 167,600 | 7142億5680万 | +3.58% |
| 04/21 | 3,879 | 3,894 | 3,825 | 3,878 | +1.2% | 133,000 | 7096億8175万 | +3.11% |
| 04/20 | 3,897 | 3,897 | 3,810 | 3,832 | -1.97% | 128,800 | 7012億6366万 | +2.05% |
| 04/17 | 3,903 | 3,935 | 3,895 | 3,909 | +1.22% | 270,900 | 7153億5481万 | +4.27% |
| 04/16 | 3,933 | 3,957 | 3,858 | 3,862 | -0.08% | 183,600 | 7067億5372万 | +3.26% |
| 04/15 | 3,820 | 3,877 | 3,793 | 3,865 | +3.07% | 217,400 | 7073億273万 | +3.48% |
| 04/14 | 3,790 | 3,811 | 3,735 | 3,750 | +0.97% | 190,800 | 6862億5750万 | +0.51% |
| 04/13 | 3,754 | 3,790 | 3,702 | 3,714 | -1.51% | 227,200 | 6796億6942万 | -0.64% |
| 04/10 | 3,771 | 3,808 | 3,754 | 3,771 | -1.82% | 198,300 | 6901億54万 | +0.67% |
| 04/09 | 3,845 | 3,859 | 3,799 | 3,841 | -0.6% | 225,100 | 7029億1068万 | +2.37% |
| 04/08 | 3,942 | 3,942 | 3,845 | 3,864 | -0.21% | 253,300 | 7071億1972万 | +2.93% |
| 04/07 | 3,875 | 3,916 | 3,848 | 3,872 | +0.47% | 227,100 | 7085億8374万 | +3.17% |
| 04/06 | 3,839 | 3,875 | 3,806 | 3,854 | +0.89% | 158,600 | 7052億8970万 | +2.55% |
| 04/03 | 3,740 | 3,840 | 3,689 | 3,820 | +4.09% | 319,200 | 6990億6764万 | +1.46% |
| 04/02 | 3,666 | 3,716 | 3,637 | 3,670 | -1.9% | 344,100 | 6716億1734万 | -2.73% |
| 04/01 | 3,771 | 3,771 | 3,708 | 3,741 | +2.16% | 252,200 | 6846億1048万 | -1.06% |
| 03/31 | 3,663 | 3,711 | 3,639 | 3,662 | +0.63% | 174,700 | 6701億5332万 | -3.17% |
| 03/30 | 3,599 | 3,705 | 3,575 | 3,639 | -1.44% | 241,500 | 6659億4427万 | -3.78% |
| 03/27 | 3,707 | 3,720 | 3,658 | 3,692 | +0.63% | 226,900 | 6756億4338万 | -2.43% |
| 03/26 | 3,638 | 3,680 | 3,630 | 3,669 | -0.03% | 157,900 | 6714億3433万 | -2.96% |
| 03/25 | 3,674 | 3,701 | 3,663 | 3,670 | +0.6% | 184,600 | 6716億1734万 | -2.88% |
| 03/24 | 3,712 | 3,720 | 3,648 | 3,648 | +0.66% | 276,200 | 6675億9129万 | -3.47% |
| 03/23 | 3,683 | 3,713 | 3,624 | 3,624 | -1.6% | 318,100 | 6631億9924万 | -4.08% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 908,800株（0.49%）-0.02%義務消失 |
| 03/19 | 3,720 | 3,773 | 3,683 | 3,683 | -2.1% | 418,200 | 6739億9636万 | -2.59% |
| 03/18 | 3,739 | 3,800 | 3,725 | 3,762 | +0.51% | 141,300 | 6884億5352万 | -0.82% |
| 03/17 | 3,753 | 3,784 | 3,706 | 3,743 | +0.38% | 191,400 | 6849億7648万 | -1.45% |
| 03/16 | 3,663 | 3,790 | 3,663 | 3,729 | +1.47% | 226,400 | 6824億1445万 | -1.97% |
| 03/13 | 3,634 | 3,744 | 3,634 | 3,675 | +0.16% | 337,700 | 6725億3235万 | -3.67% |
| 03/12 | 3,730 | 3,775 | 3,654 | 3,669 | -1.95% | 269,700 | 6714億3433万 | -4.1% |
| 03/11 | 3,770 | 3,785 | 3,715 | 3,742 | -0.72% | 355,200 | 6847億9348万 | -2.83% |
| 03/10 | 3,950 | 3,960 | 3,769 | 3,769 | -3.78% | 335,500 | 6897億3453万 | -2.63% |
| 03/09 | 3,815 | 3,917 | 3,808 | 3,917 | -0.33% | 280,200 | 7168億1883万 | +0.88% |
| 03/06 | 3,930 | 3,970 | 3,905 | 3,930 | +0.69% | 260,600 | 7191億9786万 | +0.82% |
| 03/05 | 3,965 | 3,965 | 3,874 | 3,903 | +0.21% | 250,400 | 7142億5680万 | -0.38% |
| 03/04 | 3,820 | 3,912 | 3,801 | 3,895 | +1.2% | 274,900 | 7127億9279万 | -1.17% |
| 03/03 | 3,953 | 3,965 | 3,844 | 3,849 | -3.61% | 326,300 | 7043億7469万 | -2.95% |
| 03/02 | 3,950 | 4,000 | 3,881 | 3,993 | -0.67% | 241,000 | 7307億2698万 | -0.13% |
| 02/27 | 4,090 | 4,100 | 3,908 | 4,020 | 0% | 591,900 | 7356億6804万 | -0.05% |
| 02/26 | 3,959 | 4,080 | 3,940 | 4,020 | +3.37% | 615,700 | 7356億6804万 | -0.59% |
| 02/25 | 3,768 | 3,965 | 3,756 | 3,889 | +3.43% | 633,300 | 7116億9477万 | -4.33% |
| 02/24 | 3,575 | 3,762 | 3,502 | 3,760 | +2.73% | 666,800 | 6880億8752万 | -8.11% |
| 02/20 | 3,650 | 3,678 | 3,575 | 3,660 | -0.68% | 382,600 | 6697億8732万 | -11.19% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 935,300株（0.51%）再IN |
| 02/19 | 3,680 | 3,690 | 3,628 | 3,685 | +1.68% | 148,600 | 6743億6237万 | -11.35% |
| 02/18 | 3,624 | 3,641 | 3,593 | 3,624 | +0.42% | 117,200 | 6631億9924万 | -13.49% |
| 02/17 | 3,657 | 3,690 | 3,558 | 3,609 | -1.53% | 348,700 | 6604億5421万 | -14.52% |
| 02/16 | 3,720 | 3,727 | 3,642 | 3,665 | +1.16% | 362,100 | 6707億233万 | -13.87% |
| 02/13 | 3,680 | 3,712 | 3,550 | 3,623 | -2.4% | 421,100 | 6630億1624万 | -15.45% |
| 02/12 | 3,870 | 3,885 | 3,663 | 3,712 | -6.55% | 491,500 | 6793億342万 | -14.03% |
| 02/10 | 3,922 | 4,055 | 3,899 | 3,972 | +2.11% | 399,100 | 7268億8394万 | -8.61% |
| 02/09 | 3,962 | 4,042 | 3,882 | 3,890 | -0.38% | 244,300 | 7118億7778万 | -10.84% |
| 02/06 | 3,934 | 3,959 | 3,835 | 3,905 | -2.11% | 339,400 | 7146億2281万 | -10.93% |
| 02/05 | 3,990 | 4,021 | 3,925 | 3,989 | +0.68% | 399,300 | 7299億9497万 | -9.48% |
| 02/04 | 4,210 | 4,210 | 3,962 | 3,962 | -7.43% | 544,700 | 7250億5392万 | -10.5% |
| 02/03 | 4,250 | 4,319 | 4,224 | 4,280 | +0.66% | 192,000 | 7832億4856万 | -3.8% |
| 02/02 | 4,287 | 4,461 | 4,220 | 4,252 | +4.14% | 445,600 | 7781億2450万 | -4.56% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/30 | （IR情報）15:30 FY2025⁄3Q決算実績 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算参考資料 |
| 01/30 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 01/30 | 4,284 | 4,332 | 4,083 | 4,083 | -4.38% | 243,900 | 7471億9716万 | -8.47% |
| 01/29 | 4,382 | 4,435 | 4,260 | 4,270 | -3.72% | 173,900 | 7814億1854万 | -4.54% |
| 01/28 | 4,441 | 4,460 | 4,405 | 4,435 | -1.07% | 101,700 | 8116億1387万 | -1.09% |
| 01/27 | 4,524 | 4,532 | 4,480 | 4,483 | -0.91% | 122,700 | 8203億9796万 | 0% |
| 01/26 | 4,591 | 4,613 | 4,421 | 4,524 | -2.77% | 265,900 | 8279億104万 | +0.98% |
| 01/23 | 4,600 | 4,655 | 4,560 | 4,653 | +1.64% | 183,800 | 8515億830万 | +4.02% |
| 01/22 | 4,558 | 4,610 | 4,556 | 4,578 | +0.26% | 119,500 | 8377億8315万 | +2.58% |
| 01/21 | 4,531 | 4,567 | 4,506 | 4,566 | 0% | 147,400 | 8355億8713万 | +2.54% |
| 01/20 | 4,599 | 4,600 | 4,533 | 4,566 | +0.31% | 137,500 | 8355億8713万 | +2.86% |
| 01/19 | 4,499 | 4,552 | 4,472 | 4,552 | +1.63% | 110,100 | 8330億2510万 | +2.89% |
| 01/16 | 4,530 | 4,530 | 4,423 | 4,479 | -1.78% | 115,500 | 8196億6595万 | +1.61% |
| 01/15 | 4,489 | 4,585 | 4,453 | 4,560 | +1.4% | 204,300 | 8344億8912万 | +3.78% |
| 01/14 | 4,468 | 4,497 | 4,446 | 4,497 | +1.19% | 117,900 | 8229億5999万 | +2.69% |
| 01/13 | 4,501 | 4,518 | 4,432 | 4,444 | 0% | 150,000 | 8132億6088万 | +1.74% |
| 01/09 | 4,400 | 4,444 | 4,350 | 4,444 | +1.07% | 202,000 | 8132億6088万 | +1.97% |
| 01/08 | 4,460 | 4,479 | 4,366 | 4,397 | -1.37% | 297,300 | 8046億5979万 | +1.15% |
| 01/07 | 4,415 | 4,500 | 4,384 | 4,458 | +0.91% | 261,000 | 8158億2291万 | +2.81% |
| 01/06 | 4,386 | 4,422 | 4,366 | 4,418 | +0.91% | 228,500 | 8085億283万 | +2.51% |
| 01/05 | 4,460 | 4,491 | 4,371 | 4,378 | -1% | 360,900 | 8011億8275万 | +2.12% |
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。
