| 2026 |
| 09/10 | 1,656 | 1,779 | 1,656 | 1,774 | +7.38% | 30,100 | 133億500万 | +6.48% |
| 09/09 | 1,671 | 1,671 | 1,638 | 1,652 | -0.36% | 3,900 | 123億9000万 | -0.48% |
| 09/08 | 1,650 | 1,664 | 1,632 | 1,658 | +1.16% | 15,900 | 124億3500万 | -0.12% |
| 09/07 | 1,630 | 1,644 | 1,626 | 1,639 | +0.18% | 12,700 | 122億9250万 | -1.38% |
| 09/04 | 1,636 | 1,651 | 1,632 | 1,636 | +0.06% | 20,200 | 122億7000万 | -1.8% |
| 09/03 | 1,651 | 1,652 | 1,635 | 1,635 | -0.97% | 5,100 | 122億6250万 | -2.1% |
| 09/02 | 1,673 | 1,673 | 1,651 | 1,651 | -1.61% | 3,800 | 123億8250万 | -1.49% |
| 09/01 | 1,665 | 1,681 | 1,640 | 1,678 | +0.78% | 18,400 | 125億8500万 | -0.12% |
| 08/31 | 1,668 | 1,683 | 1,665 | 1,665 | -1.07% | 2,700 | 124億8750万 | -1.19% |
| 08/28 | 1,660 | 1,683 | 1,653 | 1,683 | +0.78% | 9,500 | 126億2250万 | -0.3% |
| 08/27 | 1,678 | 1,689 | 1,660 | 1,670 | -1.47% | 7,200 | 125億2500万 | -1.3% |
| 08/26 | 1,667 | 1,698 | 1,651 | 1,695 | +1.5% | 34,300 | 127億1250万 | -0.12% |
| 08/25 | 1,675 | 1,675 | 1,670 | 1,670 | +1.15% | 900 | 125億2500万 | -1.82% |
| 08/24 | 1,640 | 1,663 | 1,640 | 1,651 | +0.67% | 12,800 | 123億8250万 | -3.22% |
| 08/21 | 1,647 | 1,657 | 1,625 | 1,640 | -0.43% | 16,800 | 123億 | -4.15% |
| 08/20 | 1,674 | 1,674 | 1,635 | 1,647 | -0.78% | 15,800 | 123億5250万 | -4.02% |
| 08/19 | 1,674 | 1,685 | 1,660 | 1,660 | -0.48% | 9,400 | 124億5000万 | -3.66% |
| 08/18 | 1,689 | 1,700 | 1,667 | 1,668 | -0.48% | 12,600 | 125億1000万 | -3.53% |
| 08/17 | 1,678 | 1,681 | 1,650 | 1,676 | -0.77% | 12,400 | 125億7000万 | -3.34% |
| 08/14 | 1,672 | 1,703 | 1,668 | 1,689 | +1.26% | 18,100 | 126億6750万 | -2.93% |
| 08/13 | 1,653 | 1,679 | 1,653 | 1,668 | +0.12% | 4,100 | 125億1000万 | -4.47% |
| 08/12 | 1,666 | 1,690 | 1,665 | 1,666 | -0.18% | 9,600 | 124億9500万 | -4.8% |
| 08/10 | 1,635 | 1,669 | 1,625 | 1,669 | +2.08% | 20,400 | 125億1750万 | -4.85% |
| 08/07 | 1,656 | 1,673 | 1,633 | 1,635 | -2.1% | 7,600 | 122億6250万 | -7% |
| 08/06 | 1,631 | 1,670 | 1,626 | 1,670 | +2.2% | 10,500 | 125億2500万 | -5.38% |
| 08/05 | 1,652 | 1,668 | 1,623 | 1,634 | -1.51% | 8,700 | 122億5500万 | -7.58% |
| 08/04 | 1,688 | 1,688 | 1,620 | 1,659 | -1.72% | 14,100 | 124億4250万 | -6.48% |
| 08/03 | 1,738 | 1,742 | 1,688 | 1,688 | -3.76% | 6,300 | 126億6000万 | -4.95% |
| 07/31 | 1,701 | 1,778 | 1,680 | 1,754 | +0.75% | 35,700 | 131億5500万 | -1.07% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 1,751 | 1,769 | 1,680 | 1,741 | -1.19% | 32,300 | 130億5750万 | -1.53% |
| 07/29 | 1,779 | 1,794 | 1,760 | 1,762 | +0.11% | 6,700 | 132億1500万 | -0.06% |
| 07/28 | 1,779 | 1,817 | 1,760 | 1,760 | -2.38% | 7,100 | 132億 | +0.17% |
| 07/27 | 1,755 | 1,803 | 1,750 | 1,803 | +3.56% | 7,200 | 135億2250万 | +3.03% |
| 07/24 | 1,808 | 1,808 | 1,736 | 1,741 | -2.19% | 31,800 | 130億5750万 | -0.06% |
| 07/23 | 1,797 | 1,797 | 1,770 | 1,780 | -0.95% | 8,300 | 133億5000万 | +2.48% |
| 07/22 | 1,788 | 1,827 | 1,781 | 1,797 | +0.5% | 9,900 | 134億7750万 | +3.87% |
| 07/21 | 1,800 | 1,860 | 1,780 | 1,788 | -0.39% | 6,600 | 134億1000万 | +3.83% |
| 07/17 | 1,818 | 1,861 | 1,795 | 1,795 | +0.96% | 14,400 | 134億6250万 | +4.66% |
| 07/16 | 1,776 | 1,837 | 1,776 | 1,778 | -0.17% | 6,900 | 133億3500万 | +4.16% |
| 07/15 | 1,818 | 1,818 | 1,781 | 1,781 | -2.14% | 1,500 | 133億5750万 | +4.76% |
| 07/14 | 1,780 | 1,820 | 1,780 | 1,820 | +1.05% | 4,800 | 136億5000万 | +7.57% |
| 07/13 | 1,787 | 1,831 | 1,777 | 1,801 | +0.11% | 7,700 | 135億750万 | +7.07% |
| 07/10 | 1,785 | 1,843 | 1,785 | 1,799 | -1.37% | 5,800 | 134億9250万 | +7.4% |
| 07/09 | 1,830 | 1,840 | 1,802 | 1,824 | -0.92% | 5,400 | 136億8000万 | +9.03% |
| 07/08 | 1,760 | 1,858 | 1,743 | 1,841 | +4.6% | 16,000 | 138億750万 | +10.57% |
| 07/07 | 1,753 | 1,772 | 1,753 | 1,760 | -0.17% | 1,200 | 132億 | +6.02% |
| 07/06 | 1,806 | 1,806 | 1,763 | 1,763 | -1.34% | 2,300 | 132億2250万 | +6.14% |
| 07/03 | 1,767 | 1,810 | 1,750 | 1,787 | -1.05% | 11,500 | 134億250万 | +7.46% |
| 07/02 | 1,779 | 1,810 | 1,775 | 1,806 | +3.32% | 11,400 | 135億4500万 | +8.34% |
| 07/01 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 07/01 | 1,783 | 1,783 | 1,727 | 1,748 | -1.85% | 9,500 | 131億1000万 | +4.8% |
| 06/30 | 1,690 | 1,797 | 1,688 | 1,781 | +5.38% | 25,300 | 133億5750万 | +6.39% |
| 06/29 | 1,620 | 1,699 | 1,620 | 1,690 | +4.32% | 11,200 | 126億7500万 | +0.6% |
| 06/26 | 1,637 | 1,637 | 1,620 | 1,620 | -0.92% | 500 | 121億5000万 | -4.09% |
| 06/25 | 1,647 | 1,647 | 1,599 | 1,635 | +1.24% | 5,200 | 122億6250万 | -3.99% |
| 06/24 | 1,636 | 1,636 | 1,585 | 1,615 | +0.75% | 3,200 | 121億1250万 | -6.1% |
| 06/23 | 1,583 | 1,615 | 1,575 | 1,603 | +0.44% | 8,200 | 120億2250万 | -7.93% |
| 06/22 | 1,590 | 1,631 | 1,570 | 1,596 | +0.38% | 24,700 | 119億7000万 | -9.42% |
| 06/19 | 1,612 | 1,615 | 1,585 | 1,590 | -2.09% | 3,800 | 119億2500万 | -10.82% |
| 06/18 | 1,605 | 1,624 | 1,596 | 1,624 | +0.56% | 3,600 | 121億8000万 | -9.98% |
| 06/17 | 1,586 | 1,639 | 1,586 | 1,615 | +1.83% | 5,500 | 121億1250万 | -11.46% |
| 06/16 | 1,602 | 1,613 | 1,576 | 1,586 | -1.92% | 7,200 | 118億9500万 | -14.08% |
| 06/15 | 1,601 | 1,625 | 1,577 | 1,617 | +0.68% | 12,600 | 121億2750万 | -13.44% |
| 06/12 | 1,589 | 1,613 | 1,570 | 1,606 | +0.56% | 8,200 | 120億4500万 | -15.03% |
| 06/11 | 1,570 | 1,639 | 1,567 | 1,597 | +0.95% | 9,700 | 119億7750万 | -16.47% |
| 06/10 | 1,552 | 1,608 | 1,550 | 1,582 | +1.41% | 18,400 | 118億6500万 | -18.24% |
| 06/09 | 1,640 | 1,664 | 1,557 | 1,560 | -4.18% | 60,900 | 117億 | -20.37% |
| 06/08 | 1,725 | 1,725 | 1,625 | 1,628 | -6.97% | 45,900 | 122億1000万 | -17.94% |
| 06/05 | 1,650 | 1,769 | 1,650 | 1,750 | +7.03% | 35,400 | 131億2500万 | -12.81% |
| 06/04 | 1,668 | 1,704 | 1,625 | 1,635 | -4.22% | 40,900 | 122億6250万 | -19.26% |
| 06/03 | 1,765 | 1,793 | 1,665 | 1,707 | -4.1% | 58,600 | 128億250万 | -16.69% |
| 06/02 | 1,861 | 1,861 | 1,780 | 1,780 | -2.47% | 9,600 | 133億5000万 | -14.01% |
| 06/01 | 1,855 | 1,855 | 1,813 | 1,825 | -2.46% | 4,900 | 136億8750万 | -12.64% |
| 05/29 | 1,828 | 1,906 | 1,828 | 1,871 | +1.3% | 11,700 | 140億3250万 | -11.2% |
| 05/28 | 1,866 | 1,887 | 1,816 | 1,847 | -2.22% | 7,700 | 138億5250万 | -13.04% |
| 05/27 | 1,911 | 1,911 | 1,855 | 1,889 | -1.97% | 12,100 | 141億6750万 | -11.93% |
| 05/26 | 1,922 | 1,947 | 1,901 | 1,927 | -0.1% | 5,700 | 144億5250万 | -10.99% |
| 05/25 | 1,968 | 1,985 | 1,910 | 1,929 | -1.78% | 18,500 | 144億6750万 | -11.64% |
| 05/22 | 2,044 | 2,044 | 1,945 | 1,964 | -4.61% | 13,400 | 147億3000万 | -10.81% |
| 05/21 | 2,115 | 2,129 | 2,006 | 2,059 | -3.15% | 13,100 | 154億4250万 | -7.25% |
| 05/20 | 2,167 | 2,167 | 2,117 | 2,126 | -1.07% | 3,900 | 159億4500万 | -4.88% |
| 05/19 | 2,101 | 2,163 | 2,100 | 2,149 | +2.24% | 4,300 | 161億1750万 | -4.28% |
| 05/18 | 2,112 | 2,142 | 2,088 | 2,102 | -0.99% | 2,600 | 157億6500万 | -6.7% |
| 05/15 | 2,111 | 2,170 | 2,111 | 2,123 | -0.09% | 6,800 | 159億2250万 | -6.19% |
| 05/14 | 2,171 | 2,177 | 2,125 | 2,125 | -1.44% | 4,500 | 159億3750万 | -6.39% |
| 05/13 | 2,154 | 2,177 | 2,121 | 2,156 | 0% | 15,700 | 161億7000万 | -5.23% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | 2,155 | 2,195 | 2,145 | 2,156 | -0.37% | 17,500 | 161億7000万 | -5.36% |
| 05/11 | 2,155 | 2,168 | 2,095 | 2,164 | +0.42% | 13,700 | 162億3000万 | -5.17% |
| 05/08 | 2,165 | 2,178 | 2,151 | 2,155 | -0.37% | 4,200 | 161億6250万 | -5.65% |
| 05/07 | 2,207 | 2,209 | 2,163 | 2,163 | -0.78% | 12,500 | 162億2250万 | -5.34% |
| 05/01 | 2,180 | 2,216 | 2,161 | 2,180 | -0.86% | 5,200 | 163億5000万 | -4.72% |
| 04/30 | 2,169 | 2,225 | 2,165 | 2,199 | -0.32% | 15,400 | 164億9250万 | -3.89% |
| 04/28 | 2,180 | 2,226 | 2,158 | 2,206 | +1.19% | 8,200 | 165億4500万 | -3.58% |
| 04/27 | 2,225 | 2,233 | 2,145 | 2,180 | -2.46% | 33,400 | 163億5000万 | -4.72% |
| 04/24 | 2,251 | 2,277 | 2,235 | 2,235 | -0.71% | 5,000 | 167億6250万 | -2.23% |
| 04/23 | 2,301 | 2,301 | 2,251 | 2,251 | 0% | 4,600 | 168億8250万 | -1.44% |
| 04/22 | 2,252 | 2,287 | 2,251 | 2,251 | -0.27% | 11,600 | 168億8250万 | -1.32% |
| 04/21 | 2,317 | 2,334 | 2,255 | 2,257 | -2.34% | 15,300 | 169億2750万 | -0.92% |
| 04/20 | 2,359 | 2,380 | 2,307 | 2,311 | -2.16% | 7,400 | 173億3250万 | +1.63% |
| 04/17 | 2,383 | 2,391 | 2,355 | 2,362 | -1.21% | 18,400 | 177億1500万 | +4.1% |
| 04/16 | 2,394 | 2,427 | 2,391 | 2,391 | +0.08% | 13,100 | 179億3250万 | +5.84% |
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。
