| 2026 |
| 07/13 | 1,601 | 1,605 | 1,584 | 1,600 | +0.38% | 795,500 | 5377億5507万 | +5.33% |
| 07/10 | 1,609 | 1,627 | 1,589 | 1,594 | -0.44% | 1,113,500 | 5357億3849万 | +5.28% |
| 07/09 | 1,585 | 1,601 | 1,582 | 1,601 | -0.68% | 795,000 | 5380億9117万 | +6.1% |
| 07/08 | 1,605 | 1,623 | 1,600 | 1,612 | +1% | 1,113,800 | 5417億8824万 | +7.25% |
| 07/07 | 1,577 | 1,609 | 1,574 | 1,596 | +0.63% | 1,209,800 | 5364億1069万 | +6.54% |
| 07/06 | 1,564 | 1,594 | 1,560 | 1,586 | +1.34% | 708,200 | 5330億4972万 | +6.09% |
| 07/03 | 1,599 | 1,604 | 1,560 | 1,565 | +0.38% | 690,900 | 5259億9168万 | +4.89% |
| 07/02 | 1,560 | 1,580 | 1,553 | 1,559 | +1.76% | 859,900 | 5239億7510万 | +4.7% |
| 07/01 | 1,510 | 1,538 | 1,509 | 1,532 | +1.12% | 934,200 | 5149億48万 | +3.1% |
| 06/30 | 1,551 | 1,554 | 1,515 | 1,515 | -1.81% | 931,900 | 5091億8683万 | +1.95% |
| 06/29 | （IR情報）16:00 支配株主等に関する事項について |
| 06/29 | （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 |
| 06/29 | 1,535 | 1,558 | 1,522 | 1,543 | +2.32% | 962,800 | 5185億9755万 | +3.91% |
| 06/26 | 1,489 | 1,508 | 1,479 | 1,508 | +0.27% | 757,400 | 5068億3416万 | +1.62% |
| 06/25 | 1,470 | 1,508 | 1,463 | 1,504 | +1.69% | 941,700 | 5054億8977万 | +1.35% |
| 06/24 | 1,498 | 1,508 | 1,476 | 1,479 | -1.53% | 884,800 | 4970億8735万 | -0.4% |
| 06/23 | 1,494 | 1,517 | 1,479 | 1,502 | -0.6% | 1,112,300 | 5048億1757万 | +0.94% |
| 06/22 | 1,542 | 1,568 | 1,500 | 1,511 | +4.42% | 2,217,900 | 5078億4245万 | +1.41% |
| 06/19 | 1,433 | 1,449 | 1,418 | 1,447 | +0.98% | 2,776,100 | 4863億3224万 | -2.82% |
| 06/18 | 1,448 | 1,465 | 1,428 | 1,433 | -2.12% | 1,193,800 | 4816億2689万 | -3.95% |
| 06/17 | 1,469 | 1,486 | 1,459 | 1,464 | -0.07% | 987,700 | 4920億4589万 | -2.01% |
| 06/16 | 1,451 | 1,465 | 1,443 | 1,465 | +1.17% | 889,700 | 4923億8199万 | -2.07% |
| 06/15 | 1,464 | 1,476 | 1,442 | 1,448 | -1.03% | 1,076,100 | 4866億6834万 | -3.47% |
| 06/12 | 1,477 | 1,480 | 1,456 | 1,463 | -1.01% | 1,032,200 | 4917億979万 | -2.66% |
| 06/11 | 1,493 | 1,495 | 1,466 | 1,478 | -0.61% | 823,900 | 4967億5125万 | -1.86% |
| 06/10 | 1,494 | 1,503 | 1,463 | 1,487 | +0.34% | 1,131,600 | 4997億7612万 | -1.46% |
| 06/09 | 1,490 | 1,507 | 1,464 | 1,482 | +0.07% | 986,400 | 4980億9564万 | -1.85% |
| 06/08 | 1,474 | 1,505 | 1,467 | 1,481 | +0.68% | 1,043,600 | 4977億5954万 | -2.05% |
| 06/05 | 1,472 | 1,495 | 1,460 | 1,471 | +1.38% | 986,800 | 4943億9857万 | -3.03% |
| 06/04 | 1,445 | 1,462 | 1,428 | 1,451 | -1.63% | 1,094,500 | 4876億7663万 | -4.66% |
| 06/03 | （IR情報）16:00 子会社の人事異動に関するお知らせ |
| 06/03 | 1,488 | 1,514 | 1,469 | 1,475 | -3.15% | 1,269,800 | 4957億4296万 | -3.47% |
| 06/02 | 1,523 | 1,526 | 1,497 | 1,523 | +0.46% | 907,900 | 5118億7561万 | -0.78% |
| 06/01 | 1,492 | 1,526 | 1,490 | 1,516 | +2.36% | 888,400 | 5095億2293万 | -1.69% |
| 05/29 | 1,500 | 1,525 | 1,481 | 1,481 | -1.13% | 1,333,700 | 4977億5954万 | -4.51% |
| 05/28 | 1,514 | 1,525 | 1,493 | 1,498 | -1.51% | 869,700 | 5034億7319万 | -4.04% |
| 05/27 | 1,485 | 1,523 | 1,482 | 1,521 | +1.4% | 791,000 | 5112億342万 | -3.24% |
| 05/26 | 1,503 | 1,510 | 1,488 | 1,500 | 0% | 830,000 | 5041億4538万 | -5.06% |
| 05/25 | 1,514 | 1,515 | 1,491 | 1,500 | -2.02% | 801,000 | 5041億4538万 | -5.54% |
| 05/22 | 1,520 | 1,539 | 1,510 | 1,531 | +0.13% | 739,000 | 5145億6439万 | -3.95% |
| 05/21 | 1,525 | 1,543 | 1,517 | 1,529 | -0.39% | 668,000 | 5138億9219万 | -4.26% |
| 05/20 | 1,571 | 1,574 | 1,522 | 1,535 | -1.22% | 910,400 | 5159億877万 | -4% |
| 05/19 | 1,517 | 1,564 | 1,499 | 1,554 | +4.09% | 1,404,300 | 5222億9461万 | -2.94% |
| 05/18 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 05/18 | （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 |
| 05/18 | （IR情報）16:00 ストック・オプション(新株予約権)の付与に関するお知らせ |
| 05/18 | （IR情報）16:00 当社社外取締役の異動に関するお知らせ |
| 05/18 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/18 | 1,516 | 1,532 | 1,483 | 1,493 | -1.65% | 1,195,400 | 5017億9270万 | -6.92% |
| 05/15 | 1,478 | 1,518 | 1,473 | 1,518 | +2.71% | 1,402,900 | 5101億9513万 | -5.6% |
| 05/14 | 1,516 | 1,531 | 1,461 | 1,478 | -3.52% | 2,080,100 | 4967億5125万 | -8.26% |
| 05/13 | 1,550 | 1,560 | 1,528 | 1,532 | -0.71% | 1,409,300 | 5149億48万 | -5.2% |
| 05/12 | 1,527 | 1,548 | 1,521 | 1,543 | +0.72% | 1,573,200 | 5185億9755万 | -4.69% |
| 05/11 | 1,534 | 1,560 | 1,520 | 1,532 | -0.33% | 1,394,400 | 5149億48万 | -5.61% |
| 05/08 | 1,538 | 1,569 | 1,517 | 1,537 | -0.71% | 1,683,600 | 5165億8097万 | -5.47% |
| 05/07 | 1,529 | 1,564 | 1,514 | 1,548 | +2.04% | 2,313,400 | 5202億7803万 | -4.97% |
| 05/01 | 1,535 | 1,544 | 1,504 | 1,517 | -1.3% | 1,418,700 | 5098億5903万 | -7.27% |
| 04/30 | 1,580 | 1,590 | 1,507 | 1,537 | -3.7% | 2,772,300 | 5165億8097万 | -6.45% |
| 04/28 | 1,556 | 1,602 | 1,522 | 1,596 | -0.99% | 3,621,400 | 5364億1069万 | -3.33% |
| 04/27 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 04/27 | （IR情報）16:00 令和8年3月期決算短信〔日本基準〕(連結) |
| 04/27 | 1,569 | 1,613 | 1,551 | 1,612 | +1% | 2,018,300 | 5417億8824万 | -2.66% |
| 04/24 | 1,624 | 1,632 | 1,593 | 1,596 | -3.33% | 1,794,000 | 5364億1069万 | -3.97% |
| 04/23 | 1,695 | 1,698 | 1,644 | 1,651 | -2.94% | 1,314,900 | 5548億9602万 | -1.14% |
| 04/22 | 1,716 | 1,720 | 1,686 | 1,701 | -1.56% | 2,364,000 | 5717億86万 | +1.43% |
| 04/21 | 1,747 | 1,794 | 1,700 | 1,728 | -0.92% | 4,344,400 | 5807億7548万 | +2.67% |
| 04/20 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/20 | 1,747 | 1,749 | 1,712 | 1,744 | -0.97% | 1,067,200 | 5861億5303万 | +3.2% |
| 04/17 | 1,729 | 1,765 | 1,729 | 1,761 | +1.91% | 1,132,900 | 5918億6668万 | +3.89% |
| 04/16 | 1,727 | 1,746 | 1,716 | 1,728 | +1.29% | 1,170,800 | 5807億7548万 | +1.77% |
| 04/15 | 1,665 | 1,714 | 1,660 | 1,706 | +3.58% | 1,262,500 | 5733億8135万 | +0.06% |
| 04/14 | 1,637 | 1,665 | 1,618 | 1,647 | +3.13% | 1,113,800 | 5535億5163万 | -3.57% |
| 04/13 | 1,581 | 1,602 | 1,575 | 1,597 | +0.69% | 834,000 | 5367億4678万 | -6.72% |
| 04/10 | 1,564 | 1,592 | 1,560 | 1,586 | -0.5% | 1,142,000 | 5330億4972万 | -7.74% |
| 04/09 | 1,609 | 1,623 | 1,591 | 1,594 | -1.85% | 938,900 | 5357億3849万 | -7.59% |
| 04/08 | 1,620 | 1,630 | 1,613 | 1,624 | +1.88% | 1,160,300 | 5458億2140万 | -6.29% |
| 04/07 | 1,588 | 1,617 | 1,586 | 1,594 | +0.25% | 1,137,200 | 5357億3849万 | -8.39% |
| 04/06 | 1,598 | 1,609 | 1,586 | 1,590 | -0.87% | 816,000 | 5343億9410万 | -9.04% |
| 04/03 | 1,593 | 1,616 | 1,592 | 1,604 | +0.25% | 996,000 | 5390億9946万 | -8.71% |
| 04/02 | 1,643 | 1,647 | 1,593 | 1,600 | -2.68% | 1,291,500 | 5377億5507万 | -9.19% |
| 04/01 | 1,630 | 1,644 | 1,622 | 1,644 | +2.18% | 1,158,900 | 5525億4334万 | -6.96% |
| 03/31 | 1,630 | 1,643 | 1,606 | 1,609 | -0.12% | 1,345,000 | 5407億7995万 | -8.99% |
| 03/30 | 1,650 | 1,654 | 1,602 | 1,611 | -6.5% | 1,661,400 | 5414億5214万 | -9.09% |
| 03/27 | 1,715 | 1,732 | 1,704 | 1,723 | +1.53% | 1,103,200 | 5790億9500万 | -2.93% |
| 03/26 | （IR情報）16:30 子会社の人事異動に関するお知らせ |
| 03/26 | 1,711 | 1,718 | 1,677 | 1,697 | -1.45% | 1,238,100 | 5703億5648万 | -4.39% |
| 03/25 | 1,720 | 1,762 | 1,720 | 1,722 | -1.15% | 1,502,200 | 5787億5890万 | -2.93% |
| 03/24 | 1,776 | 1,787 | 1,718 | 1,742 | -0.63% | 1,536,900 | 5854億8084万 | -1.53% |
| 03/23 | 1,750 | 1,782 | 1,739 | 1,753 | -2.39% | 1,773,000 | 5891億7790万 | -0.45% |
| 03/19 | 1,796 | 1,820 | 1,784 | 1,796 | -2.02% | 2,257,700 | 6036億3007万 | +2.34% |
| 03/18 | 1,841 | 1,847 | 1,786 | 1,833 | -0.76% | 2,466,500 | 6160億6566万 | +4.8% |
| 03/17 | 1,900 | 1,916 | 1,845 | 1,847 | -2.28% | 2,093,600 | 6207億7101万 | +6.21% |
| 03/16 | 1,907 | 1,913 | 1,872 | 1,890 | +0.21% | 2,932,000 | 6352億2318万 | +9.44% |
| 03/13 | 1,820 | 1,895 | 1,820 | 1,886 | +2.78% | 2,755,600 | 6338億7879万 | +9.97% |
| 03/12 | 1,847 | 1,872 | 1,817 | 1,835 | -2.76% | 5,379,800 | 6167億3785万 | +7.81% |
| 03/11 | 1,850 | 1,971 | 1,812 | 1,887 | +5.95% | 9,200,200 | 6342億1489万 | +11.33% |
| 03/10 | 1,762 | 1,789 | 1,738 | 1,781 | +2% | 2,711,800 | 5985億8862万 | +5.63% |
| 03/09 | 1,673 | 1,755 | 1,645 | 1,746 | -2.4% | 3,251,000 | 5868億2522万 | +3.68% |
| 03/06 | 1,730 | 1,793 | 1,704 | 1,789 | +3.05% | 2,889,600 | 6012億7739万 | +6.36% |
| 03/05 | 1,830 | 1,841 | 1,719 | 1,736 | -3.18% | 4,582,800 | 5834億6426万 | +3.33% |
| 03/04 | 1,773 | 1,805 | 1,734 | 1,793 | +0.56% | 4,555,500 | 6026億2178万 | +6.73% |
| 03/03 | 1,843 | 1,852 | 1,774 | 1,783 | -1.11% | 3,821,100 | 5992億6081万 | +6.13% |
| 03/02 | 1,767 | 1,820 | 1,760 | 1,803 | -0.06% | 3,134,900 | 6059億8275万 | +7.32% |
| 02/27 | 1,783 | 1,813 | 1,763 | 1,804 | +3.5% | 2,246,900 | 6063億1885万 | +7.51% |
| 02/26 | 1,716 | 1,762 | 1,706 | 1,743 | +1.57% | 1,610,000 | 5858億1693万 | +3.94% |
| 02/25 | 1,709 | 1,733 | 1,686 | 1,716 | +1.72% | 1,449,600 | 5767億4232万 | +2.08% |
| 02/24 | 1,673 | 1,696 | 1,660 | 1,687 | -0.3% | 2,084,400 | 5669億9551万 | 0% |
| 02/20 | （IR情報）16:00 子会社の組織変更及び人事異動に関するお知らせ |
| 02/20 | 1,700 | 1,701 | 1,669 | 1,692 | -0.59% | 1,879,600 | 5686億7599万 | -0.12% |
| 02/19 | 1,735 | 1,744 | 1,693 | 1,702 | -0.64% | 2,198,800 | 5720億3696万 | 0% |
| 02/18 | 1,680 | 1,722 | 1,675 | 1,713 | +2.7% | 2,589,100 | 5757億3403万 | +0.18% |
| 02/17 | 1,650 | 1,680 | 1,631 | 1,668 | +3.6% | 3,331,800 | 5606億966万 | -2.85% |
| 02/16 | 1,580 | 1,615 | 1,568 | 1,610 | +4.41% | 1,644,900 | 5411億1604万 | -6.77% |
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。
