| 2026 |
| 07/17 | 1,091 | 1,096 | 1,055 | 1,071 | -3.08% | 1,003,900 | 478億5654万 | -0.93% |
| 07/16 | 1,127 | 1,127 | 1,102 | 1,105 | -1.78% | 350,700 | 493億7579万 | +2.5% |
| 07/15 | 1,108 | 1,127 | 1,105 | 1,125 | +2.27% | 326,000 | 502億6947万 | +4.65% |
| 07/14 | 1,100 | 1,112 | 1,082 | 1,100 | +0.18% | 482,200 | 491億5237万 | +2.8% |
| 07/13 | 1,109 | 1,129 | 1,086 | 1,098 | -0.99% | 493,200 | 490億6301万 | +2.91% |
| 07/10 | 1,114 | 1,135 | 1,105 | 1,109 | -0.45% | 516,200 | 495億5453万 | +4.13% |
| 07/09 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/09 | 1,094 | 1,115 | 1,089 | 1,114 | +0.81% | 343,400 | 497億7795万 | +4.8% |
| 07/08 | 1,091 | 1,123 | 1,088 | 1,105 | +0.45% | 458,200 | 493億7579万 | +4.25% |
| 07/07 | 1,100 | 1,109 | 1,088 | 1,100 | -0.27% | 506,300 | 491億5237万 | +3.97% |
| 07/06 | 1,100 | 1,137 | 1,096 | 1,103 | +0.18% | 673,700 | 492億8642万 | +4.45% |
| 07/03 | 1,046 | 1,107 | 1,035 | 1,101 | +5.16% | 1,192,300 | 491億9706万 | +4.46% |
| 07/02 | 1,045 | 1,048 | 1,034 | 1,047 | +0.19% | 442,200 | 467億8412万 | -0.57% |
| 07/01 | 1,060 | 1,064 | 1,033 | 1,045 | -0.95% | 509,600 | 466億9475万 | -0.76% |
| 06/30 | 1,062 | 1,062 | 1,042 | 1,055 | -0.66% | 358,000 | 471億4159万 | +0.29% |
| 06/29 | 1,071 | 1,078 | 1,052 | 1,062 | -0.65% | 473,700 | 474億5438万 | +0.95% |
| 06/26 | 1,080 | 1,084 | 1,055 | 1,069 | -1.57% | 515,700 | 477億6717万 | +1.71% |
| 06/25 | 1,090 | 1,122 | 1,082 | 1,086 | +1.88% | 662,400 | 485億2680万 | +3.53% |
| 06/24 | 1,061 | 1,097 | 1,058 | 1,066 | -0.37% | 645,800 | 476億3312万 | +1.91% |
| 06/23 | 1,121 | 1,121 | 1,070 | 1,070 | -4.46% | 686,300 | 478億1185万 | +2.59% |
| 06/22 | 1,121 | 1,157 | 1,113 | 1,120 | +1.27% | 761,700 | 500億4605万 | +7.69% |
| 06/19 | 1,167 | 1,177 | 1,105 | 1,106 | +1.28% | 1,352,900 | 494億2048万 | +6.76% |
| 06/18 | 1,052 | 1,096 | 1,047 | 1,092 | +4.5% | 791,200 | 487億9490万 | +6.02% |
| 06/17 | 1,010 | 1,055 | 1,006 | 1,045 | +3.98% | 687,100 | 466億9475万 | +2.05% |
| 06/16 | 1,023 | 1,025 | 1,005 | 1,005 | -1.76% | 365,700 | 449億739万 | -1.57% |
| 06/15 | 1,012 | 1,029 | 1,012 | 1,023 | +1.69% | 237,900 | 457億1171万 | +0.39% |
| 06/12 | 1,017 | 1,021 | 1,006 | 1,006 | -0.59% | 379,200 | 449億5208万 | -0.98% |
| 06/11 | 1,012 | 1,012 | 997 | 1,012 | -0.3% | 384,100 | 452億2018万 | -0.2% |
| 06/10 | 1,017 | 1,020 | 1,000 | 1,015 | -0.68% | 478,200 | 453億5423万 | +0.4% |
| 06/09 | 1,045 | 1,050 | 1,019 | 1,022 | -1.64% | 430,300 | 456億6702万 | +1.39% |
| 06/08 | 1,011 | 1,039 | 1,011 | 1,039 | -1.7% | 829,400 | 464億2665万 | +3.38% |
| 06/05 | 1,053 | 1,061 | 1,044 | 1,057 | +0.57% | 381,300 | 472億3096万 | +5.49% |
| 06/04 | 1,050 | 1,062 | 1,039 | 1,051 | 0% | 377,000 | 469億6286万 | +5.42% |
| 06/03 | 1,054 | 1,069 | 1,050 | 1,051 | -0.28% | 498,600 | 469億6286万 | +5.84% |
| 06/02 | 1,052 | 1,057 | 1,026 | 1,054 | +0.38% | 547,200 | 470億9691万 | +6.57% |
| 06/01 | 1,070 | 1,070 | 1,046 | 1,050 | -1.59% | 480,400 | 469億1817万 | +6.49% |
| 05/29 | 1,050 | 1,075 | 1,045 | 1,067 | +1.91% | 664,800 | 476億7780万 | +8.66% |
| 05/28 | 1,028 | 1,051 | 1,015 | 1,047 | +1.65% | 537,900 | 467億8412万 | +7.06% |
| 05/27 | 1,060 | 1,068 | 1,030 | 1,030 | -2.65% | 572,900 | 460億2449万 | +5.64% |
| 05/26 | 1,040 | 1,059 | 1,032 | 1,058 | +2.12% | 605,200 | 472億7565万 | +8.74% |
| 05/25 | 1,039 | 1,057 | 1,030 | 1,036 | +1.77% | 833,700 | 462億9260万 | +6.91% |
| 05/22 | 1,001 | 1,019 | 994 | 1,018 | +1.19% | 418,000 | 454億8829万 | +5.38% |
| 05/21 | 994 | 1,010 | 994 | 1,006 | +1.62% | 431,500 | 449億5208万 | +4.36% |
| 05/20 | （IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/20 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/20 | 999 | 999 | 975 | 990 | -0.7% | 611,300 | 442億3714万 | +2.8% |
| 05/19 | 1,029 | 1,033 | 991 | 997 | -3.02% | 879,600 | 445億4992万 | +3.53% |
| 05/18 | 1,000 | 1,039 | 1,000 | 1,028 | +8.1% | 2,264,000 | 459億3513万 | +6.86% |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/15 | 959 | 963 | 946 | 951 | -0.11% | 499,500 | 424億9446万 | -0.94% |
| 05/14 | 950 | 961 | 948 | 952 | +0.21% | 361,800 | 425億3914万 | -0.94% |
| 05/13 | 955 | 956 | 950 | 950 | -0.52% | 265,000 | 424億4978万 | -1.14% |
| 05/12 | 964 | 969 | 950 | 955 | -0.31% | 326,300 | 426億7320万 | -0.73% |
| 05/11 | 961 | 967 | 955 | 958 | 0% | 285,800 | 428億725万 | -0.42% |
| 05/08 | 940 | 958 | 937 | 958 | +1.91% | 429,100 | 428億725万 | -0.42% |
| 05/07 | 950 | 953 | 940 | 940 | -0.42% | 439,400 | 420億294万 | -2.29% |
| 05/01 | 945 | 945 | 928 | 944 | +0.21% | 442,800 | 421億8167万 | -2.18% |
| 04/30 | 950 | 951 | 941 | 942 | -0.84% | 305,900 | 420億9230万 | -2.69% |
| 04/28 | 947 | 952 | 946 | 950 | +0.42% | 201,400 | 424億4978万 | -2.16% |
| 04/27 | （IR情報）16:00 (開示事項の変更)執行役員体制の一部変更に関するお知らせ |
| 04/27 | （IR情報）16:00 (開示事項の変更)代表取締役の異動および取締役候補者の一部変更に関するお知らせ |
| 04/27 | 948 | 954 | 946 | 946 | -0.21% | 222,800 | 422億7104万 | -2.77% |
| 04/24 | 958 | 959 | 944 | 948 | -0.94% | 367,800 | 423億6041万 | -2.77% |
| 04/23 | 960 | 962 | 949 | 957 | -0.31% | 495,700 | 427億6256万 | -2.15% |
| 04/22 | 959 | 961 | 955 | 960 | -0.1% | 280,200 | 428億9662万 | -2.24% |
| 04/21 | 969 | 970 | 959 | 961 | -0.62% | 371,600 | 429億4130万 | -2.34% |
| 04/20 | 975 | 975 | 964 | 967 | -0.51% | 311,000 | 432億940万 | -2.03% |
| 04/17 | 977 | 979 | 969 | 972 | -0.21% | 188,200 | 434億3282万 | -1.82% |
| 04/16 | 967 | 978 | 967 | 974 | +1.04% | 287,100 | 435億2219万 | -2.01% |
| 04/15 | 971 | 977 | 958 | 964 | -0.52% | 575,400 | 430億7535万 | -3.41% |
| 04/14 | 975 | 979 | 966 | 969 | +0.1% | 291,000 | 432億9877万 | -3.39% |
| 04/13 | 965 | 974 | 963 | 968 | -0.31% | 259,700 | 432億5409万 | -3.78% |
| 04/10 | 986 | 990 | 971 | 971 | -1.02% | 254,000 | 433億8814万 | -3.96% |
| 04/09 | 998 | 998 | 976 | 981 | -1.41% | 248,700 | 438億3498万 | -3.44% |
| 04/08 | 985 | 995 | 981 | 995 | +2.58% | 351,700 | 444億6056万 | -2.36% |
| 04/07 | 970 | 977 | 963 | 970 | +0.21% | 286,000 | 433億4346万 | -5.09% |
| 04/06 | 962 | 970 | 961 | 968 | +0.62% | 232,700 | 432億5409万 | -5.84% |
| 04/03 | 965 | 973 | 960 | 962 | +0.42% | 311,000 | 429億8598万 | -6.96% |
| 04/02 | 979 | 988 | 956 | 958 | -1.44% | 330,500 | 428億725万 | -7.88% |
| 04/01 | 965 | 974 | 956 | 972 | +2.32% | 457,600 | 434億3282万 | -6.99% |
| 03/31 | 950 | 967 | 940 | 950 | -0.84% | 507,900 | 424億4978万 | -9.52% |
| 03/30 | 951 | 970 | 950 | 958 | -5.62% | 653,600 | 428億725万 | -9.11% |
| 03/27 | 1,003 | 1,021 | 999 | 1,015 | +0.4% | 820,600 | 453億5423万 | -4.15% |
| 03/26 | 1,023 | 1,024 | 1,006 | 1,011 | -0.88% | 452,500 | 451億7550万 | -4.8% |
| 03/25 | 1,020 | 1,025 | 1,014 | 1,020 | +1.19% | 398,900 | 455億7765万 | -4.14% |
| 03/24 | 1,025 | 1,025 | 1,001 | 1,008 | +1.1% | 389,400 | 450億4145万 | -5.35% |
| 03/23 | 1,000 | 1,004 | 987 | 997 | -2.06% | 840,000 | 445億4992万 | -6.47% |
| 03/19 | 1,035 | 1,038 | 1,018 | 1,018 | -3.05% | 557,100 | 454億8829万 | -4.68% |
| 03/18 | 1,040 | 1,050 | 1,036 | 1,050 | +1.94% | 290,000 | 469億1817万 | -1.78% |
| 03/17 | 1,040 | 1,043 | 1,028 | 1,030 | -0.1% | 258,200 | 460億2449万 | -3.47% |
| 03/16 | 1,040 | 1,042 | 1,025 | 1,031 | -1.34% | 441,200 | 460億6918万 | -3.37% |
| 03/13 | 1,037 | 1,054 | 1,032 | 1,045 | -0.85% | 472,600 | 466億9475万 | -1.97% |
| 03/12 | 1,084 | 1,086 | 1,052 | 1,054 | -3.3% | 432,600 | 470億9691万 | -0.94% |
| 03/11 | 1,092 | 1,105 | 1,088 | 1,090 | +0.93% | 383,900 | 487億553万 | +2.73% |
| 03/10 | 1,080 | 1,088 | 1,069 | 1,080 | +2.08% | 314,600 | 482億5869万 | +2.18% |
| 03/09 | 1,047 | 1,059 | 1,030 | 1,058 | -3.2% | 868,000 | 472億7565万 | +0.47% |
| 03/06 | 1,077 | 1,096 | 1,070 | 1,093 | +0.18% | 371,500 | 488億3959万 | +4.1% |
| 03/05 | 1,081 | 1,098 | 1,073 | 1,091 | +4.8% | 556,000 | 487億5022万 | +4.3% |
| 03/04 | 1,050 | 1,075 | 1,022 | 1,041 | -3.61% | 1,129,400 | 465億1602万 | -0.1% |
| 03/03 | 1,116 | 1,119 | 1,078 | 1,080 | -3.23% | 779,800 | 482億5869万 | +3.85% |
| 03/02 | 1,100 | 1,128 | 1,086 | 1,116 | -0.62% | 821,900 | 498億6732万 | +7.62% |
| 02/27 | 1,102 | 1,124 | 1,098 | 1,123 | +1.91% | 460,000 | 501億8010万 | +8.92% |
| 02/26 | 1,100 | 1,104 | 1,089 | 1,102 | +0.55% | 423,600 | 492億4174万 | +7.51% |
| 02/25 | 1,099 | 1,108 | 1,089 | 1,096 | +0.92% | 692,300 | 489億7364万 | +7.56% |
| 02/24 | 1,062 | 1,093 | 1,052 | 1,086 | +2.16% | 595,100 | 485億2680万 | +7.21% |
| 02/20 | 1,081 | 1,085 | 1,059 | 1,063 | -1.67% | 541,400 | 474億9907万 | +5.35% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
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。
