| 2026 |
| 03/09 | 3,275 | 3,325 | 3,170 | 3,305 | -7.03% | 432,400 | 1334億6893万 | -4.23% |
| 03/06 | 3,500 | 3,575 | 3,450 | 3,555 | -0.42% | 219,100 | 1435億6491万 | +3.52% |
| 03/05 | 3,525 | 3,645 | 3,520 | 3,570 | +5.47% | 429,100 | 1441億7067万 | +4.78% |
| 03/04 | 3,505 | 3,565 | 3,340 | 3,385 | -7.89% | 431,300 | 1366億9964万 | +0.12% |
| 03/03 | 3,795 | 3,875 | 3,670 | 3,675 | -4.3% | 263,600 | 1484億1099万 | +9.38% |
| 03/02 | 3,800 | 3,850 | 3,715 | 3,840 | -2.04% | 285,000 | 1550億7434万 | +15.32% |
| 02/27 | 3,795 | 3,925 | 3,765 | 3,920 | +2.48% | 173,300 | 1583億505万 | +19% |
| 02/26 | 3,875 | 3,915 | 3,795 | 3,825 | +0.53% | 210,900 | 1544億6858万 | +17.66% |
| 02/25 | 3,880 | 3,880 | 3,775 | 3,805 | -2.56% | 329,200 | 1536億6090万 | +18.5% |
| 02/24 | 3,945 | 4,035 | 3,825 | 3,905 | -1.14% | 371,100 | 1576億9929万 | +23.07% |
| 02/20 | 3,940 | 3,955 | 3,855 | 3,950 | +2.07% | 310,900 | 1595億1657万 | +26.08% |
| 02/19 | 3,880 | 3,905 | 3,780 | 3,870 | -1.65% | 418,100 | 1562億8585万 | +25.16% |
| 02/18 | 3,730 | 3,960 | 3,730 | 3,935 | +5.64% | 584,500 | 1589億1081万 | +28.97% |
| 02/17 | 3,540 | 3,740 | 3,520 | 3,725 | +5.97% | 604,100 | 1504億3018万 | +23.96% |
| 02/16 | 3,380 | 3,540 | 3,335 | 3,515 | +5.87% | 453,500 | 1419億4955万 | +18.47% |
| 02/13 | （IR情報）13:00 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）13:00 2026年3月期通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/13 | 3,215 | 3,380 | 3,110 | 3,320 | +2.47% | 656,000 | 1340億7469万 | +13.04% |
| 02/12 | 3,180 | 3,280 | 3,150 | 3,240 | +4.01% | 400,600 | 1308億4397万 | +11.15% |
| 02/10 | 3,100 | 3,150 | 3,090 | 3,115 | +0.97% | 209,700 | 1257億9598万 | +7.6% |
| 02/09 | 3,160 | 3,160 | 3,050 | 3,085 | +1.98% | 204,000 | 1245億8446万 | +7.08% |
| 02/06 | 2,965 | 3,035 | 2,953 | 3,025 | +1.48% | 141,600 | 1221億6142万 | +5.51% |
| 02/05 | 3,050 | 3,050 | 2,976 | 2,981 | -0.3% | 149,800 | 1203億8453万 | +4.34% |
| 02/04 | 2,945 | 2,999 | 2,943 | 2,990 | +1.67% | 187,900 | 1207億4798万 | +5.02% |
| 02/03 | 2,900 | 2,951 | 2,893 | 2,941 | +2.9% | 184,600 | 1187億6917万 | +3.67% |
| 02/02 | 2,931 | 2,965 | 2,855 | 2,858 | -2.49% | 191,400 | 1154億1730万 | +0.99% |
| 01/30 | 2,899 | 2,933 | 2,883 | 2,931 | +1.1% | 212,300 | 1183億6533万 | +3.72% |
| 01/29 | 2,885 | 2,910 | 2,843 | 2,899 | +0.83% | 199,400 | 1170億7305万 | +2.8% |
| 01/28 | 2,880 | 2,889 | 2,857 | 2,875 | -1.37% | 167,400 | 1161億383万 | +2.17% |
| 01/27 | 2,855 | 2,924 | 2,841 | 2,915 | +1.92% | 245,900 | 1177億1919万 | +3.85% |
| 01/26 | 2,880 | 2,892 | 2,857 | 2,860 | -2.32% | 185,600 | 1154億9807万 | +2.14% |
| 01/23 | 2,926 | 2,954 | 2,904 | 2,928 | -0.07% | 156,300 | 1182億4418万 | +4.8% |
| 01/22 | 2,900 | 2,932 | 2,880 | 2,930 | +2.56% | 190,000 | 1183億2495万 | +5.09% |
| 01/21 | 2,794 | 2,858 | 2,786 | 2,857 | +1.64% | 273,200 | 1153億7692万 | +2.73% |
| 01/20 | 2,860 | 2,860 | 2,811 | 2,811 | -1.78% | 174,400 | 1135億1926万 | +1.3% |
| 01/19 | 2,886 | 2,894 | 2,832 | 2,862 | -1.72% | 193,800 | 1155億7884万 | +3.25% |
| 01/16 | 2,882 | 2,915 | 2,852 | 2,912 | +0.07% | 176,600 | 1175億9804万 | +5.24% |
| 01/15 | 2,870 | 2,918 | 2,863 | 2,910 | +2.25% | 250,400 | 1175億1727万 | +5.43% |
| 01/14 | 2,809 | 2,846 | 2,800 | 2,846 | +1.93% | 241,500 | 1149億3270万 | +3.42% |
| 01/13 | 2,830 | 2,833 | 2,777 | 2,792 | +0.25% | 240,700 | 1127億5196万 | +1.64% |
| 01/09 | 2,783 | 2,787 | 2,760 | 2,785 | +0.58% | 140,600 | 1124億6928万 | +1.46% |
| 01/08 | 2,740 | 2,787 | 2,733 | 2,769 | +0.69% | 209,700 | 1118億2313万 | +0.91% |
| 01/07 | 2,735 | 2,775 | 2,717 | 2,750 | +0.11% | 228,300 | 1110億5584万 | +0.22% |
| 01/06 | 2,773 | 2,802 | 2,742 | 2,747 | -0.54% | 230,300 | 1109億3469万 | +0.04% |
| 01/05 | 2,752 | 2,770 | 2,742 | 2,762 | +0.73% | 146,700 | 1115億4045万 | +0.51% |
| 2025 |
| 12/30 | 2,775 | 2,780 | 2,742 | 2,742 | -0.69% | 117,400 | 1107億3277万 | -0.22% |
| 12/29 | 2,750 | 2,776 | 2,748 | 2,761 | +0.51% | 76,000 | 1115億6万 | +0.58% |
| 12/26 | 2,768 | 2,770 | 2,734 | 2,747 | +0.04% | 90,800 | 1109億3469万 | +0.29% |
| 12/25 | 2,770 | 2,771 | 2,740 | 2,746 | -0.29% | 89,700 | 1108億9430万 | +0.48% |
| 12/24 | 2,780 | 2,784 | 2,751 | 2,754 | -0.58% | 117,300 | 1112億1737万 | +1.03% |
| 12/23 | 2,766 | 2,785 | 2,746 | 2,770 | +0.07% | 158,800 | 1118億6352万 | +1.88% |
| 12/22 | 2,771 | 2,780 | 2,761 | 2,768 | +0.58% | 138,000 | 1117億8275万 | +1.95% |
| 12/19 | 2,714 | 2,766 | 2,710 | 2,752 | +1.89% | 196,100 | 1111億3661万 | +1.55% |
| 12/18 | 2,714 | 2,727 | 2,677 | 2,701 | -1.1% | 118,900 | 1090億7703万 | -0.26% |
| 12/17 | 2,730 | 2,736 | 2,692 | 2,731 | +0.7% | 120,800 | 1102億8854万 | +0.92% |
| 12/16 | 2,768 | 2,768 | 2,707 | 2,712 | -2.41% | 120,800 | 1095億2125万 | +0.37% |
| 12/15 | 2,755 | 2,793 | 2,725 | 2,779 | +0.72% | 165,600 | 1122億2697万 | +2.93% |
| 12/12 | 2,749 | 2,760 | 2,735 | 2,759 | +2.22% | 203,000 | 1114億1929万 | +2.41% |
| 12/11 | 2,772 | 2,774 | 2,696 | 2,699 | -1.82% | 109,900 | 1089億9626万 | +0.45% |
| 12/10 | 2,748 | 2,775 | 2,731 | 2,749 | +0.77% | 156,800 | 1110億1545万 | +2.73% |
| 12/09 | 2,763 | 2,768 | 2,719 | 2,728 | -0.76% | 112,600 | 1101億6739万 | +2.44% |
| 12/08 | 2,725 | 2,757 | 2,720 | 2,749 | +1.97% | 150,100 | 1110億1545万 | +3.78% |
| 12/05 | 2,717 | 2,730 | 2,687 | 2,696 | -1.14% | 103,600 | 1088億7511万 | +2.35% |
| 12/04 | 2,750 | 2,766 | 2,721 | 2,727 | -0.37% | 148,400 | 1101億2701万 | +4.08% |
| 12/03 | 2,779 | 2,789 | 2,732 | 2,737 | -1.26% | 97,500 | 1105億3085万 | +5.07% |
| 12/02 | 2,760 | 2,779 | 2,737 | 2,772 | +0.25% | 139,500 | 1119億4428万 | +6.82% |
| 12/01 | 2,839 | 2,856 | 2,761 | 2,765 | -1.57% | 162,700 | 1116億6160万 | +7.17% |
| 11/28 | 2,797 | 2,817 | 2,777 | 2,809 | +0.79% | 154,900 | 1134億3849万 | +9.51% |
| 11/27 | 2,777 | 2,798 | 2,765 | 2,787 | +0.98% | 175,700 | 1125億5004万 | +9.42% |
| 11/26 | 2,690 | 2,760 | 2,680 | 2,760 | +3.64% | 310,900 | 1114億5968万 | +9.13% |
| 11/25 | 2,657 | 2,679 | 2,632 | 2,663 | +2.11% | 175,500 | 1075億4244万 | +6.01% |
| 11/21 | 2,603 | 2,631 | 2,590 | 2,608 | +0.15% | 269,100 | 1053億2132万 | +4.45% |
| 11/20 | 2,620 | 2,639 | 2,583 | 2,604 | +1.01% | 268,100 | 1051億5978万 | +4.79% |
| 11/19 | 2,580 | 2,596 | 2,532 | 2,578 | -0.15% | 130,700 | 1041億980万 | +4.25% |
| 11/18 | 2,620 | 2,646 | 2,566 | 2,582 | -2.49% | 228,400 | 1042億7134万 | +4.96% |
| 11/17 | 2,650 | 2,678 | 2,630 | 2,648 | -0.15% | 188,300 | 1069億3668万 | +8.26% |
| 11/14 | 2,680 | 2,697 | 2,643 | 2,652 | -1.67% | 166,300 | 1070億9821万 | +8.96% |
| 11/13 | 2,672 | 2,699 | 2,656 | 2,697 | +1.35% | 146,800 | 1089億1549万 | +11.45% |
| 11/12 | 2,637 | 2,677 | 2,621 | 2,661 | +1.14% | 203,800 | 1074億6167万 | +10.6% |
| 11/11 | 2,651 | 2,662 | 2,603 | 2,631 | -0.75% | 198,600 | 1062億5015万 | +9.99% |
| 11/10 | 2,643 | 2,675 | 2,627 | 2,651 | +0.3% | 206,700 | 1070億5783万 | +11.53% |
| 11/07 | 2,590 | 2,709 | 2,582 | 2,643 | +2.16% | 628,700 | 1067億3476万 | +11.94% |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/06 | 2,439 | 2,633 | 2,376 | 2,587 | +7.61% | 920,700 | 1044億7326万 | +10.32% |
| 11/05 | 2,414 | 2,431 | 2,328 | 2,404 | -1.56% | 311,800 | 970億8299万 | +3% |
| 11/04 | 2,397 | 2,494 | 2,385 | 2,442 | +2.73% | 328,000 | 986億1758万 | +4.76% |
| 10/31 | （IR情報）10:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 10/31 | 2,370 | 2,381 | 2,336 | 2,377 | +0.72% | 154,800 | 959億9263万 | +2.1% |
| 10/30 | 2,351 | 2,370 | 2,344 | 2,360 | +0.51% | 120,100 | 953億610万 | +1.42% |
| 10/29 | 2,388 | 2,393 | 2,340 | 2,348 | -0.55% | 135,000 | 948億2149万 | +0.95% |
| 10/28 | 2,465 | 2,467 | 2,361 | 2,361 | -4.76% | 233,300 | 953億4648万 | +1.46% |
| 10/27 | 2,453 | 2,479 | 2,448 | 2,479 | +3.16% | 242,800 | 1001億1179万 | +6.53% |
| 10/24 | 2,410 | 2,411 | 2,379 | 2,403 | +1.01% | 104,400 | 970億4261万 | +3.44% |
| 10/23 | 2,367 | 2,400 | 2,353 | 2,379 | +0.3% | 180,200 | 960億7340万 | +2.37% |
| 10/22 | 2,330 | 2,374 | 2,323 | 2,372 | +1.72% | 213,200 | 957億9071万 | +1.93% |
| 10/21 | 2,350 | 2,361 | 2,330 | 2,332 | -0.17% | 136,100 | 941億7535万 | +0.04% |
| 10/20 | 2,343 | 2,343 | 2,306 | 2,336 | +1.79% | 90,600 | 943億3689万 | -0.04% |
| 10/17 | 2,297 | 2,304 | 2,284 | 2,295 | -0.56% | 76,300 | 926億8114万 | -2.05% |
| 10/16 | 2,317 | 2,328 | 2,295 | 2,308 | +0.22% | 67,200 | 932億614万 | -1.83% |
| 10/15 | 2,269 | 2,310 | 2,269 | 2,303 | +2.49% | 116,100 | 930億422万 | -2.37% |
| 10/14 | 2,222 | 2,276 | 2,221 | 2,247 | +0.18% | 198,800 | 907億4271万 | -5.07% |
| 10/10 | 2,315 | 2,315 | 2,239 | 2,243 | -4.31% | 195,500 | 905億8118万 | -5.6% |
| 10/09 | 2,308 | 2,344 | 2,304 | 2,344 | +1.56% | 120,400 | 946億5996万 | -1.76% |
| 10/08 | 2,329 | 2,348 | 2,308 | 2,308 | -0.99% | 123,600 | 932億614万 | -3.43% |
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。
