| 2026 |
| 04/22 | 1,677 | 1,719 | 1,660 | 1,685 | -0.53% | 503,000 | 883億3213万 | +4.27% |
| 04/21 | 1,694 | 1,710 | 1,687 | 1,694 | +1.07% | 163,100 | 888億393万 | +5.09% |
| 04/20 | 1,680 | 1,688 | 1,655 | 1,676 | +1.02% | 219,000 | 878億6032万 | +4.23% |
| 04/17 | 1,698 | 1,698 | 1,655 | 1,659 | -2.3% | 211,900 | 869億6914万 | +3.49% |
| 04/16 | 1,685 | 1,702 | 1,671 | 1,698 | +1.07% | 233,000 | 890億1362万 | +6.06% |
| 04/15 | 1,728 | 1,735 | 1,674 | 1,680 | -1.52% | 302,600 | 880億7001万 | +5.13% |
| 04/14 | 1,687 | 1,712 | 1,668 | 1,706 | +2.71% | 304,400 | 894億3300万 | +6.89% |
| 04/13 | 1,645 | 1,682 | 1,636 | 1,661 | -0.78% | 320,400 | 870億7398万 | +4.53% |
| 04/10 | 1,637 | 1,683 | 1,636 | 1,674 | +2.83% | 248,500 | 877億5548万 | +5.42% |
| 04/09 | 1,649 | 1,660 | 1,628 | 1,628 | -0.97% | 149,300 | 853億4404万 | +2.58% |
| 04/08 | 1,650 | 1,655 | 1,626 | 1,644 | +3.85% | 216,100 | 861億8280万 | +3.59% |
| 04/07 | 1,600 | 1,620 | 1,565 | 1,583 | -0.19% | 247,400 | 829億8502万 | -0.44% |
| 04/06 | 1,585 | 1,602 | 1,580 | 1,586 | +0.06% | 145,600 | 831億4229万 | -0.75% |
| 04/03 | 1,576 | 1,603 | 1,574 | 1,585 | +0.57% | 198,500 | 830億8986万 | -1.43% |
| 04/02 | 1,601 | 1,642 | 1,563 | 1,576 | -1.38% | 211,300 | 826億1806万 | -2.54% |
| 04/01 | （IR情報）16:00 「環境方針」および「生物多様性方針」ならびに「サステナブル調達方針」の策定に関するお知らせ |
| 04/01 | 1,599 | 1,601 | 1,560 | 1,598 | +4.92% | 176,700 | 837億7136万 | -1.66% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 1,510 | 1,565 | 1,509 | 1,523 | -0.72% | 198,400 | 798億3966万 | -6.74% |
| 03/30 | 1,463 | 1,547 | 1,463 | 1,534 | -3.42% | 290,800 | 804億1631万 | -6.58% |
| 03/27 | 1,577 | 1,597 | 1,563 | 1,588 | +0.11% | 182,700 | 832億6461万 | -3.85% |
| 03/26 | 1,603 | 1,610 | 1,567 | 1,587 | -0.94% | 199,200 | 831億7723万 | -4.42% |
| 03/25 | 1,573 | 1,612 | 1,572 | 1,602 | +3.33% | 203,100 | 839億6357万 | -3.86% |
| 03/24 | 1,547 | 1,563 | 1,523 | 1,550 | +3.33% | 186,900 | 812億5507万 | -7.35% |
| 03/23 | 1,513 | 1,515 | 1,483 | 1,500 | -3.95% | 349,500 | 786億3394万 | -10.61% |
| 03/19 | 1,587 | 1,593 | 1,562 | 1,562 | -4.39% | 215,700 | 818億6667万 | -7.54% |
| 03/18 | 1,582 | 1,633 | 1,582 | 1,633 | +3.59% | 117,600 | 856億2362万 | -3.75% |
| 03/17 | 1,597 | 1,608 | 1,570 | 1,577 | -0.21% | 94,800 | 826億5301万 | -7.25% |
| 03/16 | 1,565 | 1,587 | 1,553 | 1,580 | +0.42% | 169,200 | 828億2775万 | -7.28% |
| 03/13 | （IR情報）16:00 子会社の執行役員人事に関するお知らせ |
| 03/13 | 1,552 | 1,590 | 1,550 | 1,573 | -1.46% | 264,600 | 824億7827万 | -7.78% |
| 03/12 | 1,633 | 1,633 | 1,587 | 1,597 | -2.24% | 162,900 | 837億146万 | -6.52% |
| 03/11 | 1,635 | 1,667 | 1,630 | 1,633 | +1.34% | 251,400 | 856億2362万 | -4.43% |
| 03/10 | 1,588 | 1,622 | 1,583 | 1,612 | +4.54% | 327,600 | 844億8780万 | -5.53% |
| 03/09 | 1,515 | 1,547 | 1,483 | 1,542 | -5.52% | 511,800 | 808億1822万 | -9.53% |
| 03/06 | 1,625 | 1,633 | 1,603 | 1,632 | -1.61% | 285,900 | 855億3625万 | -4.3% |
| 03/05 | 1,680 | 1,707 | 1,643 | 1,658 | +2.47% | 281,400 | 869億3419万 | -2.62% |
| 03/04 | 1,662 | 1,680 | 1,580 | 1,618 | -5.91% | 505,200 | 848億3728万 | -4.86% |
| 03/03 | 1,757 | 1,790 | 1,710 | 1,720 | -3.73% | 250,200 | 901億6692万 | +1.12% |
| 03/02 | 1,760 | 1,807 | 1,743 | 1,787 | -2.9% | 196,800 | 936億6176万 | +5.04% |
| 02/27 | 1,793 | 1,847 | 1,790 | 1,840 | +2.22% | 162,600 | 964億5763万 | +8.43% |
| 02/26 | 1,793 | 1,817 | 1,783 | 1,800 | +1.31% | 165,300 | 943億6073万 | +6.57% |
| 02/25 | 1,797 | 1,800 | 1,757 | 1,777 | -1.11% | 175,800 | 931億3753万 | +5.63% |
| 02/24 | 1,780 | 1,797 | 1,740 | 1,797 | +2.28% | 131,100 | 941億8599万 | +7.07% |
| 02/20 | 1,773 | 1,793 | 1,750 | 1,757 | -1.68% | 143,400 | 920億8908万 | +4.94% |
| 02/19 | 1,793 | 1,810 | 1,777 | 1,787 | +0.75% | 188,100 | 936億6176万 | +7.05% |
| 02/18 | 1,753 | 1,787 | 1,753 | 1,773 | +1.14% | 148,800 | 929億6279万 | +6.63% |
| 02/17 | 1,763 | 1,797 | 1,740 | 1,753 | -0.38% | 279,300 | 919億1434万 | +5.94% |
| 02/16 | 1,690 | 1,767 | 1,665 | 1,760 | +4.76% | 586,200 | 922億6382万 | +6.86% |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （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 |
| 02/13 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | 1,753 | 1,767 | 1,657 | 1,680 | -5.97% | 465,000 | 880億7001万 | +2.5% |
| 02/12 | 1,743 | 1,790 | 1,723 | 1,787 | +2.49% | 206,400 | 936億6176万 | +9.48% |
| 02/10 | 1,733 | 1,757 | 1,720 | 1,743 | +1.55% | 188,700 | 913億9011万 | +7.55% |
| 02/09 | 1,720 | 1,723 | 1,690 | 1,717 | +2.39% | 260,100 | 899億9218万 | +6.69% |
| 02/06 | 1,633 | 1,677 | 1,623 | 1,677 | +2.55% | 230,700 | 878億9527万 | +4.86% |
| 02/05 | 1,643 | 1,643 | 1,618 | 1,635 | +0.51% | 147,900 | 857億1100万 | +2.77% |
| 02/04 | 1,620 | 1,645 | 1,615 | 1,627 | +0.31% | 161,400 | 852億7414万 | +2.56% |
| 02/03 | 1,582 | 1,622 | 1,573 | 1,622 | +4.06% | 246,900 | 850億1203万 | +2.64% |
| 02/02 | 1,578 | 1,602 | 1,555 | 1,558 | 0% | 251,400 | 816億9193万 | -1% |
| 01/30 | 1,567 | 1,573 | 1,537 | 1,558 | -0.43% | 266,100 | 816億9193万 | -0.81% |
| 01/29 | 1,577 | 1,578 | 1,532 | 1,565 | -0.95% | 415,200 | 820億4141万 | -0.13% |
| 01/28 | 1,603 | 1,605 | 1,568 | 1,580 | -2.07% | 325,200 | 828億2775万 | +1.02% |
| 01/27 | 1,593 | 1,645 | 1,587 | 1,613 | +0.21% | 451,500 | 845億7517万 | +3.62% |
| 01/26 | 1,657 | 1,658 | 1,585 | 1,610 | -6.58% | 1,135,500 | 844億43万 | +3.8% |
| 01/23 | 1,700 | 1,773 | 1,697 | 1,723 | +2.38% | 320,700 | 903億4166万 | +11.61% |
| 01/22 | 1,662 | 1,723 | 1,660 | 1,683 | +2.54% | 300,000 | 882億4476万 | +9.66% |
| 01/21 | 1,590 | 1,660 | 1,585 | 1,642 | +1.03% | 206,700 | 860億6048万 | +7.51% |
| 01/20 | 1,673 | 1,673 | 1,623 | 1,625 | -2.89% | 288,300 | 851億8677万 | +6.98% |
| 01/19 | 1,670 | 1,687 | 1,652 | 1,673 | -0.99% | 162,000 | 877億2053万 | +10.52% |
| 01/16 | 1,633 | 1,690 | 1,630 | 1,690 | +3.47% | 254,400 | 885億9424万 | +12.22% |
| 01/15 | 1,617 | 1,650 | 1,610 | 1,633 | -0.1% | 190,500 | 856億2362万 | +9.03% |
| 01/14 | 1,588 | 1,642 | 1,585 | 1,635 | +3.05% | 225,300 | 857億1100万 | +9.66% |
| 01/13 | 1,595 | 1,595 | 1,558 | 1,587 | +2.26% | 264,000 | 831億7723万 | +6.92% |
| 01/09 | 1,567 | 1,567 | 1,528 | 1,552 | -0.11% | 197,400 | 813億4244万 | +5.13% |
| 01/08 | 1,525 | 1,562 | 1,517 | 1,553 | +2.98% | 249,300 | 814億2981万 | +5.81% |
| 01/07 | 1,498 | 1,535 | 1,487 | 1,508 | +0.33% | 192,000 | 790億7080万 | +3.24% |
| 01/06 | 1,477 | 1,520 | 1,473 | 1,503 | +2.5% | 293,400 | 788億868万 | +3.18% |
| 01/05 | 1,470 | 1,495 | 1,465 | 1,467 | +0.57% | 189,300 | 768億8652万 | +1.01% |
| 2025 |
| 12/30 | 1,478 | 1,483 | 1,458 | 1,458 | -1.57% | 140,400 | 764億4966万 | +0.71% |
| 12/29 | 1,493 | 1,498 | 1,468 | 1,482 | -0.89% | 207,000 | 776億7286万 | +2.54% |
| 12/26 | 1,483 | 1,512 | 1,483 | 1,495 | +0.79% | 161,700 | 783億7183万 | +3.96% |
| 12/25 | 1,473 | 1,490 | 1,473 | 1,483 | +0.11% | 63,900 | 777億6023万 | +3.66% |
| 12/24 | 1,477 | 1,502 | 1,477 | 1,482 | +0.34% | 153,000 | 776億7286万 | +4.2% |
| 12/23 | 1,458 | 1,485 | 1,458 | 1,477 | +1.03% | 105,000 | 774億1075万 | +4.43% |
| 12/22 | 1,483 | 1,487 | 1,453 | 1,462 | -0.68% | 137,700 | 766億2441万 | +3.96% |
| 12/19 | 1,433 | 1,472 | 1,433 | 1,472 | +3.03% | 210,900 | 771億4863万 | +5.12% |
| 12/18 | 1,443 | 1,457 | 1,420 | 1,428 | -2.17% | 237,900 | 748億7698万 | +2.54% |
| 12/17 | 1,457 | 1,492 | 1,422 | 1,460 | +1.86% | 201,900 | 765億3703万 | +5.26% |
| 12/16 | 1,498 | 1,498 | 1,432 | 1,433 | -4.55% | 223,200 | 751億3910万 | +3.56% |
| 12/15 | 1,467 | 1,503 | 1,442 | 1,502 | +1.81% | 170,400 | 787億2131万 | +8.66% |
| 12/12 | 1,452 | 1,475 | 1,445 | 1,475 | +3.27% | 173,700 | 773億2337万 | +7.19% |
| 12/11 | 1,513 | 1,513 | 1,427 | 1,428 | -4.78% | 315,300 | 748億7698万 | +4.11% |
| 12/10 | 1,503 | 1,517 | 1,488 | 1,500 | +1.35% | 226,500 | 786億3394万 | +9.65% |
| 12/09 | 1,500 | 1,513 | 1,478 | 1,480 | -1.33% | 228,000 | 775億8549万 | +8.66% |
| 12/08 | 1,453 | 1,503 | 1,437 | 1,500 | +3.57% | 506,100 | 786億3394万 | +10.54% |
| 12/05 | 1,472 | 1,505 | 1,448 | 1,448 | -0.69% | 686,100 | 759億2544万 | +7.2% |
| 12/04 | 1,397 | 1,517 | 1,397 | 1,458 | +4.79% | 1,047,300 | 764億4966万 | +8.35% |
| 12/03 | 1,358 | 1,407 | 1,345 | 1,392 | +2.58% | 203,400 | 729億5482万 | +3.78% |
| 12/02 | 1,387 | 1,388 | 1,357 | 1,357 | -2.05% | 163,800 | 711億2003万 | +1.02% |
| 12/01 | 1,410 | 1,422 | 1,377 | 1,385 | -0.72% | 207,300 | 726億534万 | +3.05% |
| 11/28 | 1,367 | 1,397 | 1,367 | 1,395 | +1.21% | 123,000 | 731億2956万 | +3.79% |
| 11/27 | 1,375 | 1,382 | 1,363 | 1,378 | 0% | 118,200 | 722億5585万 | +2.71% |
| 11/26 | 1,367 | 1,397 | 1,367 | 1,378 | +0.98% | 210,600 | 722億5585万 | +2.86% |
| 11/25 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/25 | 1,342 | 1,372 | 1,338 | 1,365 | +3.41% | 232,500 | 715億5688万 | +1.94% |
| 11/21 | （5%ルール）fundnote（6.97%） |
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。
