| 2026 |
| 03/06 | 580 | 585 | 575 | 581 | -0.17% | 193,600 | 623億4221万 | 0% |
| 03/05 | 583 | 589 | 577 | 582 | +1.75% | 208,900 | 624億4952万 | +0.52% |
| 03/04 | 580 | 586 | 567 | 572 | -2.39% | 264,400 | 613億7650万 | -1.04% |
| 03/03 | 596 | 597 | 584 | 586 | -1.84% | 229,800 | 628億7872万 | +1.56% |
| 03/02 | 598 | 600 | 594 | 597 | -1.81% | 233,500 | 640億5904万 | +3.47% |
| 02/27 | 603 | 611 | 598 | 608 | +1.16% | 146,600 | 652億3936万 | +5.74% |
| 02/26 | 603 | 605 | 599 | 601 | +0.17% | 317,000 | 644億8825万 | +4.89% |
| 02/25 | 600 | 603 | 591 | 600 | +0.84% | 400,600 | 643億8094万 | +5.08% |
| 02/24 | 588 | 599 | 584 | 595 | +1.54% | 273,700 | 638億4444万 | +4.57% |
| 02/20 | 590 | 593 | 583 | 586 | -1.68% | 145,700 | 628億7872万 | +3.17% |
| 02/19 | 596 | 596 | 592 | 596 | +0.68% | 197,300 | 639億5174万 | +5.11% |
| 02/18 | 586 | 595 | 584 | 592 | +1.89% | 150,600 | 635億2253万 | +4.78% |
| 02/17 | 575 | 585 | 574 | 581 | +0.69% | 135,500 | 623億4221万 | +3.01% |
| 02/16 | 580 | 580 | 570 | 577 | -1.03% | 254,500 | 619億1301万 | +2.67% |
| 02/13 | 586 | 591 | 580 | 583 | -1.69% | 183,900 | 625億5682万 | +3.92% |
| 02/12 | 585 | 594 | 584 | 593 | +1.37% | 278,900 | 636億2983万 | +6.08% |
| 02/10 | 589 | 589 | 584 | 585 | -0.68% | 117,800 | 627億7142万 | +4.84% |
| 02/09 | 590 | 593 | 580 | 589 | +0.51% | 320,900 | 632億63万 | +5.94% |
| 02/06 | 580 | 588 | 580 | 586 | +0.34% | 321,500 | 628億7872万 | +5.78% |
| 02/05 | 588 | 588 | 573 | 584 | +7.16% | 715,300 | 626億6412万 | +5.8% |
| 02/04 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 02/04 | （IR情報）15:30 令和8年3月期通期連結業績予想の修正並びに年間配当予想の修正(増配)に関するお知らせ |
| 02/04 | 547 | 549 | 544 | 545 | -0.55% | 131,600 | 584億7936万 | -0.91% |
| 02/03 | 548 | 553 | 545 | 548 | 0% | 121,500 | 588億126万 | -0.36% |
| 02/02 | 556 | 557 | 545 | 548 | -0.9% | 121,300 | 588億126万 | -0.36% |
| 01/30 | 550 | 556 | 547 | 553 | +1.1% | 133,800 | 593億3777万 | +0.73% |
| 01/29 | 543 | 550 | 538 | 547 | +0.37% | 219,300 | 586億9396万 | -0.18% |
| 01/28 | 547 | 548 | 540 | 545 | -0.37% | 129,700 | 584億7936万 | -0.55% |
| 01/27 | 552 | 552 | 545 | 547 | -1.62% | 157,900 | 586億9396万 | 0% |
| 01/26 | 565 | 565 | 555 | 556 | -2.63% | 211,900 | 596億5968万 | +1.65% |
| 01/23 | 570 | 574 | 568 | 571 | +0.88% | 163,400 | 612億6920万 | +4.58% |
| 01/22 | 556 | 569 | 551 | 566 | +3.1% | 193,000 | 607億3269万 | +3.85% |
| 01/21 | 549 | 551 | 544 | 549 | -0.36% | 119,500 | 589億856万 | +0.92% |
| 01/20 | 560 | 561 | 551 | 551 | -1.78% | 86,500 | 591億2317万 | +1.47% |
| 01/19 | 563 | 564 | 559 | 561 | -0.71% | 75,900 | 601億9618万 | +3.51% |
| 01/16 | 559 | 568 | 557 | 565 | +1.62% | 180,900 | 606億2539万 | +4.44% |
| 01/15 | 553 | 557 | 552 | 556 | +0.36% | 78,500 | 596億5968万 | +2.96% |
| 01/14 | 554 | 557 | 552 | 554 | +0.73% | 84,700 | 594億4507万 | +2.78% |
| 01/13 | 558 | 558 | 550 | 550 | -0.18% | 125,800 | 590億1587万 | +2.04% |
| 01/09 | 543 | 552 | 543 | 551 | +1.47% | 88,000 | 591億2317万 | +2.42% |
| 01/08 | 544 | 546 | 540 | 543 | -0.18% | 63,700 | 582億6475万 | +0.93% |
| 01/07 | 542 | 547 | 540 | 544 | 0% | 116,000 | 583億7206万 | +1.3% |
| 01/06 | 544 | 546 | 542 | 544 | +0.55% | 79,300 | 583億7206万 | +1.3% |
| 01/05 | 544 | 548 | 539 | 541 | +0.19% | 116,200 | 580億5015万 | +0.74% |
| 2025 |
| 12/30 | 542 | 545 | 538 | 540 | -0.37% | 48,000 | 579億4285万 | +0.56% |
| 12/29 | 538 | 542 | 536 | 542 | +0.37% | 76,400 | 581億5745万 | +0.93% |
| 12/26 | 545 | 545 | 538 | 540 | +0.19% | 153,800 | 579億4285万 | +0.56% |
| 12/25 | 537 | 540 | 536 | 539 | +0.75% | 49,000 | 578億3555万 | +0.56% |
| 12/24 | 538 | 538 | 534 | 535 | -0.56% | 24,800 | 574億634万 | 0% |
| 12/23 | 533 | 540 | 533 | 538 | +0.94% | 41,300 | 577億2825万 | +0.56% |
| 12/22 | 539 | 539 | 533 | 533 | -0.37% | 41,500 | 571億9174万 | -0.19% |
| 12/19 | 534 | 536 | 533 | 535 | -0.19% | 58,200 | 574億634万 | +0.19% |
| 12/18 | 532 | 538 | 530 | 536 | +0.56% | 63,800 | 575億1364万 | +0.37% |
| 12/17 | 539 | 539 | 529 | 533 | -0.37% | 100,300 | 571億9174万 | -0.19% |
| 12/16 | 541 | 541 | 535 | 535 | -1.11% | 50,200 | 574億634万 | 0% |
| 12/15 | 535 | 542 | 535 | 541 | +0.74% | 50,500 | 580億5015万 | +1.31% |
| 12/12 | 536 | 538 | 533 | 537 | +1.32% | 71,300 | 576億2095万 | +0.56% |
| 12/11 | 536 | 537 | 529 | 530 | -0.56% | 63,400 | 568億6983万 | -0.75% |
| 12/10 | 533 | 538 | 533 | 533 | -0.19% | 43,500 | 571億9174万 | -0.19% |
| 12/09 | 540 | 542 | 533 | 534 | -1.48% | 37,000 | 572億9904万 | +0.19% |
| 12/08 | 535 | 542 | 533 | 542 | +1.88% | 65,600 | 581億5745万 | +1.5% |
| 12/05 | 534 | 536 | 532 | 532 | -0.75% | 45,200 | 570億8444万 | -0.19% |
| 12/04 | 535 | 538 | 534 | 536 | +0.37% | 70,900 | 575億1364万 | +0.56% |
| 12/03 | 539 | 541 | 534 | 534 | -1.29% | 50,700 | 572億9904万 | 0% |
| 12/02 | 540 | 543 | 536 | 541 | 0% | 79,900 | 580億5015万 | +1.12% |
| 12/01 | 544 | 546 | 538 | 541 | -0.55% | 87,400 | 580億5015万 | +0.93% |
| 11/28 | 540 | 547 | 540 | 544 | +0.74% | 95,600 | 583億7206万 | +1.49% |
| 11/27 | 543 | 545 | 537 | 540 | -0.55% | 86,100 | 579億4285万 | +0.93% |
| 11/26 | 538 | 543 | 534 | 543 | +1.5% | 108,500 | 582億6475万 | +1.5% |
| 11/25 | 529 | 535 | 528 | 535 | +0.75% | 57,200 | 574億634万 | 0% |
| 11/21 | 521 | 531 | 521 | 531 | +1.92% | 84,300 | 569億7714万 | -0.56% |
| 11/20 | 524 | 525 | 520 | 521 | +0.19% | 46,600 | 559億412万 | -2.43% |
| 11/19 | 520 | 525 | 519 | 520 | +0.19% | 55,400 | 557億9682万 | -2.62% |
| 11/18 | 521 | 525 | 518 | 519 | -0.57% | 99,400 | 556億8952万 | -2.81% |
| 11/17 | 531 | 532 | 522 | 522 | -1.69% | 98,300 | 560億1142万 | -2.43% |
| 11/14 | 536 | 541 | 531 | 531 | -1.67% | 121,700 | 569億7714万 | -0.75% |
| 11/13 | （IR情報）16:20 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 542 | 547 | 539 | 540 | -0.18% | 66,800 | 579億4285万 | +0.93% |
| 11/12 | 543 | 548 | 540 | 541 | +0.19% | 55,100 | 580億5015万 | +1.12% |
| 11/11 | 535 | 540 | 531 | 540 | +1.12% | 54,700 | 579億4285万 | +1.12% |
| 11/10 | 536 | 536 | 531 | 534 | +0.38% | 27,500 | 572億9904万 | 0% |
| 11/07 | 526 | 533 | 525 | 532 | +1.14% | 36,600 | 570億8444万 | -0.19% |
| 11/06 | 527 | 533 | 526 | 526 | 0% | 46,300 | 564億4063万 | -1.31% |
| 11/05 | 533 | 533 | 524 | 526 | -0.94% | 82,900 | 564億4063万 | -1.5% |
| 11/04 | 535 | 539 | 531 | 531 | -1.3% | 71,100 | 569億7714万 | -0.56% |
| 10/31 | 533 | 539 | 529 | 538 | +1.13% | 115,600 | 577億2825万 | +0.37% |
| 10/30 | 541 | 543 | 532 | 532 | -0.75% | 530,000 | 570億8444万 | -0.93% |
| 10/29 | 548 | 551 | 535 | 536 | -1.83% | 108,500 | 575億1364万 | -0.19% |
| 10/28 | 560 | 560 | 546 | 546 | -2.5% | 109,000 | 585億8666万 | +1.49% |
| 10/27 | 564 | 566 | 556 | 560 | 0% | 133,500 | 600億8888万 | +3.9% |
| 10/24 | 558 | 564 | 554 | 560 | +3.13% | 395,700 | 600億8888万 | +4.09% |
| 10/23 | （IR情報）15:30 令和8年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 10/23 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/23 | 540 | 546 | 537 | 543 | +1.12% | 106,600 | 582億6475万 | +1.12% |
| 10/22 | 534 | 538 | 533 | 537 | +0.94% | 165,600 | 576億2095万 | 0% |
| 10/21 | 534 | 536 | 532 | 532 | +0.19% | 55,400 | 570億8444万 | -0.93% |
| 10/20 | 534 | 534 | 527 | 531 | +0.57% | 97,600 | 569億7714万 | -1.3% |
| 10/17 | 528 | 529 | 525 | 528 | +0.19% | 45,600 | 566億5523万 | -1.86% |
| 10/16 | 530 | 532 | 526 | 527 | -0.38% | 67,200 | 565億4793万 | -2.23% |
| 10/15 | 525 | 530 | 523 | 529 | +1.73% | 78,000 | 567億6253万 | -2.22% |
| 10/14 | 520 | 524 | 517 | 520 | -0.19% | 120,300 | 557億9682万 | -3.88% |
| 10/10 | 528 | 528 | 521 | 521 | -2.07% | 107,900 | 559億412万 | -3.87% |
| 10/09 | 532 | 533 | 527 | 532 | +0.95% | 93,800 | 570億8444万 | -2.03% |
| 10/08 | 534 | 537 | 527 | 527 | -1.31% | 102,500 | 565億4793万 | -3.13% |
| 10/07 | 539 | 540 | 533 | 534 | -0.37% | 55,100 | 572億9904万 | -1.84% |
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。
