| 2026 |
| 03/06 | 1,034 | 1,063 | 1,023 | 1,050 | +2.64% | 189,200 | 527億3856万 | -4.72% |
| 03/05 | 1,042 | 1,059 | 1,020 | 1,023 | +0.1% | 146,300 | 513億8242万 | -7.84% |
| 03/04 | 1,050 | 1,050 | 1,009 | 1,022 | -2.67% | 212,900 | 513億3219万 | -8.75% |
| 03/03 | 1,078 | 1,078 | 1,050 | 1,050 | -3.49% | 89,500 | 527億3856万 | -7.08% |
| 03/02 | 1,088 | 1,098 | 1,074 | 1,088 | -2.68% | 83,300 | 546億4719万 | -4.56% |
| 02/27 | 1,111 | 1,122 | 1,107 | 1,118 | +2.57% | 114,400 | 561億5400万 | -2.61% |
| 02/26 | 1,057 | 1,093 | 1,052 | 1,090 | +3.71% | 141,500 | 547億4764万 | -5.63% |
| 02/25 | 1,041 | 1,055 | 1,023 | 1,051 | +3.96% | 200,200 | 527億8878万 | -9.63% |
| 02/24 | （IR情報）13:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/24 | （IR情報）13:00 組織変更及び人事異動に関するお知らせ |
| 02/24 | 1,036 | 1,056 | 1,007 | 1,011 | -2.6% | 293,300 | 507億7969万 | -13.96% |
| 02/20 | 1,062 | 1,062 | 1,032 | 1,038 | -2.9% | 91,000 | 521億3583万 | -12.63% |
| 02/19 | 1,068 | 1,084 | 1,065 | 1,069 | +0.09% | 98,100 | 536億9287万 | -10.99% |
| 02/18 | 1,061 | 1,071 | 1,060 | 1,068 | +0.47% | 90,400 | 536億4264万 | -11.88% |
| 02/17 | 1,061 | 1,073 | 1,055 | 1,063 | -0.47% | 110,000 | 533億9151万 | -13.08% |
| 02/16 | 1,058 | 1,069 | 1,052 | 1,068 | +0.38% | 105,100 | 536億4264万 | -13.52% |
| 02/13 | 1,095 | 1,100 | 1,052 | 1,064 | -3.62% | 155,400 | 534億4174万 | -14.61% |
| 02/12 | 1,122 | 1,122 | 1,082 | 1,104 | -1.52% | 262,400 | 554億5082万 | -12.1% |
| 02/10 | （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)補足資料 |
| 02/10 | （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) |
| 02/10 | 1,125 | 1,164 | 1,083 | 1,121 | +1.54% | 290,500 | 563億469万 | -11.52% |
| 02/09 | 1,137 | 1,138 | 1,096 | 1,104 | -1.43% | 155,100 | 554億5082万 | -13.55% |
| 02/06 | 1,153 | 1,153 | 1,112 | 1,120 | -3.95% | 111,300 | 562億5446万 | -12.98% |
| 02/05 | 1,158 | 1,182 | 1,154 | 1,166 | +0.34% | 124,400 | 585億6491万 | -10.1% |
| 02/04 | 1,211 | 1,217 | 1,162 | 1,162 | -5.22% | 146,300 | 583億6400万 | -11.03% |
| 02/03 | 1,230 | 1,239 | 1,226 | 1,226 | -0.57% | 52,100 | 615億7854万 | -6.77% |
| 02/02 | 1,235 | 1,242 | 1,225 | 1,233 | +0.82% | 71,500 | 619億3013万 | -6.59% |
| 01/30 | 1,233 | 1,242 | 1,212 | 1,223 | -0.16% | 74,200 | 614億2786万 | -7.7% |
| 01/29 | 1,232 | 1,237 | 1,209 | 1,225 | -1.37% | 89,900 | 615億2832万 | -7.96% |
| 01/28 | 1,265 | 1,266 | 1,242 | 1,242 | -2.51% | 81,000 | 623億8218万 | -7.11% |
| 01/27 | 1,273 | 1,286 | 1,271 | 1,274 | +0.39% | 56,700 | 639億8945万 | -5.07% |
| 01/26 | 1,281 | 1,285 | 1,268 | 1,269 | -2.38% | 63,800 | 637億3831万 | -5.72% |
| 01/23 | 1,297 | 1,312 | 1,294 | 1,300 | +0.39% | 46,500 | 652億9536万 | -3.7% |
| 01/22 | 1,300 | 1,310 | 1,292 | 1,295 | +0.23% | 63,600 | 650億4422万 | -4.22% |
| 01/21 | 1,284 | 1,295 | 1,272 | 1,292 | -0.23% | 66,500 | 648億9354万 | -4.65% |
| 01/20 | 1,327 | 1,332 | 1,295 | 1,295 | -3.29% | 63,000 | 650億4422万 | -4.5% |
| 01/19 | 1,349 | 1,350 | 1,331 | 1,339 | -0.59% | 35,200 | 672億5422万 | -1.54% |
| 01/16 | 1,335 | 1,348 | 1,318 | 1,347 | 0% | 69,000 | 676億5603万 | -1.03% |
| 01/15 | 1,340 | 1,355 | 1,340 | 1,347 | -0.3% | 33,000 | 676億5603万 | -1.03% |
| 01/14 | 1,349 | 1,358 | 1,344 | 1,351 | +0.67% | 40,100 | 678億5694万 | -0.73% |
| 01/13 | 1,360 | 1,366 | 1,341 | 1,342 | -1.03% | 54,700 | 674億490万 | -1.4% |
| 01/09 | 1,341 | 1,358 | 1,341 | 1,356 | +0.59% | 39,900 | 681億808万 | -0.29% |
| 01/08 | 1,330 | 1,353 | 1,328 | 1,348 | +1.28% | 48,500 | 677億626万 | -0.74% |
| 01/07 | 1,355 | 1,376 | 1,331 | 1,331 | -3.41% | 57,900 | 668億5240万 | -1.99% |
| 01/06 | 1,362 | 1,387 | 1,357 | 1,378 | +1.92% | 57,200 | 692億1308万 | +1.32% |
| 01/05 | 1,364 | 1,377 | 1,329 | 1,352 | -0.88% | 70,800 | 679億717万 | -0.59% |
| 2025 |
| 12/30 | 1,375 | 1,384 | 1,361 | 1,364 | -0.8% | 68,500 | 685億990万 | +0.29% |
| 12/29 | 1,391 | 1,391 | 1,365 | 1,375 | -0.87% | 66,800 | 690億6240万 | +1.18% |
| 12/26 | 1,389 | 1,398 | 1,380 | 1,387 | +1.02% | 71,900 | 696億6512万 | +2.14% |
| 12/25 | 1,354 | 1,387 | 1,349 | 1,373 | +1.03% | 49,300 | 689億6194万 | +1.4% |
| 12/24 | 1,356 | 1,366 | 1,350 | 1,359 | 0% | 48,900 | 682億5876万 | +0.67% |
| 12/23 | 1,385 | 1,387 | 1,356 | 1,359 | -1.52% | 57,300 | 682億5876万 | +0.89% |
| 12/22 | 1,392 | 1,392 | 1,375 | 1,380 | +0.8% | 45,500 | 693億1353万 | +2.68% |
| 12/19 | 1,363 | 1,387 | 1,362 | 1,369 | +0.44% | 122,900 | 687億6103万 | +2.09% |
| 12/18 | 1,369 | 1,373 | 1,352 | 1,363 | -0.44% | 49,400 | 684億5967万 | +1.72% |
| 12/17 | 1,378 | 1,378 | 1,355 | 1,369 | 0% | 29,400 | 687億6103万 | +2.24% |
| 12/16 | 1,370 | 1,385 | 1,353 | 1,369 | +0.15% | 60,000 | 687億6103万 | +2.32% |
| 12/15 | 1,367 | 1,374 | 1,357 | 1,367 | +0.07% | 31,600 | 686億6058万 | +2.24% |
| 12/12 | 1,343 | 1,370 | 1,331 | 1,366 | +3.8% | 81,200 | 686億1035万 | +2.25% |
| 12/11 | 1,385 | 1,392 | 1,315 | 1,316 | -4.91% | 63,300 | 660億9899万 | -1.5% |
| 12/10 | 1,375 | 1,390 | 1,366 | 1,384 | +1.32% | 67,300 | 695億1444万 | +3.44% |
| 12/09 | 1,359 | 1,379 | 1,352 | 1,366 | +0.89% | 61,800 | 686億1035万 | +2.09% |
| 12/08 | 1,362 | 1,380 | 1,349 | 1,354 | -0.22% | 51,600 | 680億762万 | +1.27% |
| 12/05 | 1,341 | 1,374 | 1,327 | 1,357 | +1.12% | 77,800 | 681億5831万 | +1.57% |
| 12/04 | 1,320 | 1,348 | 1,317 | 1,342 | +1.67% | 90,500 | 674億490万 | +0.45% |
| 12/03 | 1,319 | 1,329 | 1,310 | 1,320 | +1.23% | 57,900 | 662億9990万 | -1.27% |
| 12/02 | 1,350 | 1,352 | 1,301 | 1,304 | -3.62% | 65,200 | 654億9626万 | -2.9% |
| 12/01 | 1,374 | 1,378 | 1,349 | 1,353 | -2.1% | 70,300 | 679億5740万 | +0.37% |
| 11/28 | 1,370 | 1,388 | 1,360 | 1,382 | +0.73% | 84,200 | 694億1399万 | +2.37% |
| 11/27 | 1,363 | 1,382 | 1,360 | 1,372 | +1.03% | 70,100 | 689億1171万 | +1.7% |
| 11/26 | 1,338 | 1,362 | 1,332 | 1,358 | +2.11% | 79,300 | 682億853万 | +0.67% |
| 11/25 | 1,336 | 1,347 | 1,319 | 1,330 | -1.12% | 65,400 | 668億217万 | -1.48% |
| 11/21 | 1,289 | 1,345 | 1,285 | 1,345 | +4.34% | 112,600 | 675億5558万 | -0.44% |
| 11/20 | 1,302 | 1,303 | 1,284 | 1,289 | +0.78% | 53,200 | 647億4286万 | -4.59% |
| 11/19 | 1,283 | 1,294 | 1,257 | 1,279 | -0.39% | 63,000 | 642億4058万 | -5.54% |
| 11/18 | 1,260 | 1,290 | 1,244 | 1,284 | +0.55% | 86,800 | 644億9172万 | -5.38% |
| 11/17 | 1,299 | 1,309 | 1,276 | 1,277 | -2.15% | 62,400 | 641億4013万 | -6.1% |
| 11/14 | 1,320 | 1,334 | 1,305 | 1,305 | -2.61% | 101,900 | 655億4649万 | -4.47% |
| 11/13 | 1,350 | 1,367 | 1,336 | 1,340 | -0.74% | 55,700 | 673億444万 | -2.19% |
| 11/12 | 1,358 | 1,380 | 1,346 | 1,350 | -0.15% | 57,100 | 678億672万 | -1.68% |
| 11/11 | 1,348 | 1,357 | 1,313 | 1,352 | +1.65% | 79,200 | 679億717万 | -1.74% |
| 11/10 | 1,349 | 1,356 | 1,301 | 1,330 | -0.45% | 94,600 | 668億217万 | -3.34% |
| 11/07 | （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) |
| 11/07 | 1,382 | 1,382 | 1,288 | 1,336 | -3.33% | 197,700 | 671億353万 | -2.98% |
| 11/06 | 1,373 | 1,394 | 1,368 | 1,382 | +1.17% | 67,500 | 694億1399万 | +0.36% |
| 11/05 | 1,375 | 1,376 | 1,321 | 1,366 | -0.65% | 81,700 | 686億1035万 | -0.8% |
| 11/04 | 1,350 | 1,385 | 1,340 | 1,375 | +1.85% | 81,400 | 690億6240万 | -0.22% |
| 10/31 | 1,338 | 1,355 | 1,319 | 1,350 | +1.35% | 64,900 | 678億672万 | -2.1% |
| 10/30 | 1,351 | 1,363 | 1,318 | 1,332 | -0.75% | 343,500 | 669億263万 | -3.55% |
| 10/29 | 1,377 | 1,378 | 1,335 | 1,342 | -2.54% | 78,200 | 674億490万 | -3.03% |
| 10/28 | 1,456 | 1,456 | 1,377 | 1,377 | -6.45% | 81,200 | 691億6285万 | -0.65% |
| 10/27 | 1,430 | 1,483 | 1,430 | 1,472 | +3.66% | 75,300 | 739億3443万 | +6.13% |
| 10/24 | 1,396 | 1,420 | 1,384 | 1,420 | +1.72% | 47,700 | 713億2262万 | +2.6% |
| 10/23 | 1,380 | 1,415 | 1,377 | 1,396 | +1.31% | 32,900 | 701億1717万 | +1.09% |
| 10/22 | 1,374 | 1,385 | 1,369 | 1,378 | +0.95% | 28,200 | 692億1308万 | -0.22% |
| 10/21 | 1,377 | 1,384 | 1,363 | 1,365 | -0.87% | 46,200 | 685億6012万 | -1.16% |
| 10/20 | 1,363 | 1,383 | 1,363 | 1,377 | +2.38% | 30,700 | 691億6285万 | -0.36% |
| 10/17 | 1,362 | 1,362 | 1,339 | 1,345 | -1.25% | 24,000 | 675億5558万 | -2.75% |
| 10/16 | 1,372 | 1,379 | 1,356 | 1,362 | +0.37% | 31,800 | 684億944万 | -1.66% |
| 10/15 | 1,362 | 1,370 | 1,352 | 1,357 | +1.04% | 29,900 | 681億5831万 | -2.09% |
| 10/14 | 1,355 | 1,368 | 1,333 | 1,343 | -2.18% | 49,100 | 674億5512万 | -3.1% |
| 10/10 | 1,398 | 1,398 | 1,370 | 1,373 | -3.31% | 51,800 | 689億6194万 | -1.01% |
| 10/09 | 1,415 | 1,422 | 1,405 | 1,420 | +0.5% | 34,600 | 713億2262万 | +2.45% |
| 10/08 | 1,424 | 1,429 | 1,410 | 1,413 | -0.28% | 32,300 | 709億7103万 | +2.1% |
| 10/07 | 1,413 | 1,425 | 1,402 | 1,417 | -0.28% | 35,700 | 711億7194万 | +2.61% |
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。
