| 2026 |
| 03/06 | 1,345 | 1,386 | 1,329 | 1,364 | +3.65% | 199,200 | 818億4000万 | -0.66% |
| 03/05 | 1,343 | 1,350 | 1,313 | 1,316 | +2.02% | 127,100 | 789億6000万 | -4.43% |
| 03/04 | 1,330 | 1,331 | 1,277 | 1,290 | -3.23% | 186,700 | 774億 | -6.86% |
| 03/03 | 1,350 | 1,365 | 1,333 | 1,333 | -1.33% | 166,700 | 799億8000万 | -4.38% |
| 03/02 | 1,340 | 1,377 | 1,339 | 1,351 | -4.18% | 136,000 | 810億6000万 | -3.71% |
| 02/27 | 1,433 | 1,433 | 1,387 | 1,410 | +0.5% | 200,900 | 846億 | 0% |
| 02/26 | 1,373 | 1,440 | 1,373 | 1,403 | +4.16% | 347,500 | 841億8000万 | -0.92% |
| 02/25 | 1,332 | 1,360 | 1,328 | 1,347 | +2.9% | 189,500 | 808億2000万 | -5.27% |
| 02/24 | 1,325 | 1,336 | 1,276 | 1,309 | -6.97% | 262,800 | 785億4000万 | -8.53% |
| 02/20 | 1,414 | 1,414 | 1,384 | 1,407 | -2.56% | 213,000 | 844億2000万 | -2.49% |
| 02/19 | 1,450 | 1,462 | 1,421 | 1,444 | +2.27% | 293,800 | 866億4000万 | -0.62% |
| 02/18 | 1,405 | 1,424 | 1,401 | 1,412 | +0.57% | 276,500 | 847億2000万 | -3.35% |
| 02/17 | 1,358 | 1,412 | 1,358 | 1,404 | +2.93% | 295,000 | 842億4000万 | -4.49% |
| 02/16 | 1,330 | 1,365 | 1,313 | 1,364 | +2.87% | 281,000 | 818億4000万 | -7.96% |
| 02/16 | （IR情報）8:00 2026年３月期 第３四半期決算説明（説明会質疑応答含む） 書き起こし公開のお知らせ |
| 02/13 | 1,409 | 1,412 | 1,326 | 1,326 | -6.09% | 249,200 | 795億6000万 | -11.3% |
| 02/12 | 1,393 | 1,430 | 1,367 | 1,412 | +0.14% | 348,000 | 847億2000万 | -6.37% |
| 02/10 | 1,383 | 1,438 | 1,383 | 1,410 | +3.83% | 247,300 | 846億 | -7.18% |
| 02/09 | 1,330 | 1,391 | 1,314 | 1,358 | +3.51% | 309,500 | 814億8000万 | -11.18% |
| 02/06 | （IR情報）15:25 2026年３月期 第３四半期決算説明 動画公開のお知らせ |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）12:00 2026年3月期通期業績予想(上方修正)および配当予想(増配)の修正に関するお知らせ |
| 02/06 | 1,292 | 1,360 | 1,263 | 1,312 | -0.76% | 572,300 | 787億2000万 | -14.97% |
| 02/05 | 1,308 | 1,326 | 1,266 | 1,322 | +1.07% | 360,000 | 793億2000万 | -15.31% |
| 02/04 | 1,394 | 1,413 | 1,293 | 1,308 | -7.56% | 502,500 | 784億8000万 | -16.9% |
| 02/03 | 1,420 | 1,432 | 1,407 | 1,415 | +0.14% | 129,600 | 849億 | -10.84% |
| 02/02 | 1,426 | 1,450 | 1,406 | 1,413 | -1.33% | 159,600 | 847億8000万 | -11.47% |
| 01/30 | 1,440 | 1,447 | 1,428 | 1,432 | -1.45% | 152,500 | 859億2000万 | -10.72% |
| 01/29 | 1,480 | 1,485 | 1,442 | 1,453 | -1.82% | 172,200 | 871億8000万 | -9.86% |
| 01/28 | 1,500 | 1,507 | 1,470 | 1,480 | -2.18% | 111,400 | 888億 | -8.53% |
| 01/27 | 1,515 | 1,518 | 1,495 | 1,513 | +0.87% | 105,500 | 907億8000万 | -6.78% |
| 01/26 | 1,541 | 1,549 | 1,478 | 1,500 | -5% | 219,300 | 900億 | -7.69% |
| 01/23 | 1,562 | 1,601 | 1,556 | 1,579 | +3.34% | 183,400 | 947億4000万 | -2.95% |
| 01/22 | 1,528 | 1,540 | 1,514 | 1,528 | -1.23% | 110,600 | 916億8000万 | -6.14% |
| 01/21 | 1,531 | 1,561 | 1,517 | 1,547 | -0.45% | 123,100 | 928億2000万 | -5.09% |
| 01/20 | 1,570 | 1,581 | 1,545 | 1,554 | -0.89% | 109,000 | 932億4000万 | -4.72% |
| 01/19 | 1,600 | 1,607 | 1,527 | 1,568 | -2.85% | 235,700 | 940億8000万 | -4.04% |
| 01/16 | 1,636 | 1,643 | 1,597 | 1,614 | -2.65% | 219,800 | 968億4000万 | -1.22% |
| 01/15 | 1,630 | 1,670 | 1,616 | 1,658 | +1.53% | 141,000 | 994億8000万 | +1.66% |
| 01/14 | 1,676 | 1,706 | 1,612 | 1,633 | -1.21% | 283,500 | 979億8000万 | +0.43% |
| 01/13 | 1,700 | 1,710 | 1,636 | 1,653 | -2.02% | 317,200 | 991億8000万 | +1.97% |
| 01/09 | 1,690 | 1,700 | 1,660 | 1,687 | -0.18% | 126,300 | 1012億2000万 | +4.2% |
| 01/08 | 1,665 | 1,710 | 1,659 | 1,690 | +1.68% | 111,900 | 1014億 | +4.77% |
| 01/07 | 1,660 | 1,690 | 1,634 | 1,662 | -1.07% | 124,700 | 997億2000万 | +3.49% |
| 01/06 | 1,700 | 1,709 | 1,667 | 1,680 | +0.54% | 161,700 | 1008億 | +4.93% |
| 01/05 | 1,690 | 1,693 | 1,593 | 1,671 | -1.99% | 300,900 | 1002億6000万 | +4.9% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 1,718 | 1,737 | 1,677 | 1,705 | -3.01% | 153,800 | 1023億 | +7.77% |
| 12/29 | 1,626 | 1,758 | 1,626 | 1,758 | +6.16% | 158,700 | 1054億8000万 | +11.9% |
| 12/26 | 1,654 | 1,678 | 1,640 | 1,656 | +1.72% | 248,000 | 993億6000万 | +6.36% |
| 12/25 | 1,650 | 1,650 | 1,628 | 1,628 | -0.49% | 133,500 | 976億8000万 | +5.3% |
| 12/24 | 1,632 | 1,644 | 1,616 | 1,636 | +1.24% | 133,000 | 981億6000万 | +6.51% |
| 12/23 | 1,624 | 1,634 | 1,598 | 1,616 | -0.86% | 181,500 | 969億6000万 | +5.69% |
| 12/22 | 1,642 | 1,646 | 1,612 | 1,630 | +1.12% | 183,000 | 978億 | +7.03% |
| 12/19 | 1,598 | 1,638 | 1,594 | 1,612 | +0.88% | 159,000 | 967億2000万 | +6.47% |
| 12/18 | 1,560 | 1,616 | 1,560 | 1,598 | +2.83% | 214,500 | 958億8000万 | +6.25% |
| 12/17 | 1,580 | 1,584 | 1,546 | 1,554 | 0% | 104,500 | 932億4000万 | +3.95% |
| 12/16 | 1,604 | 1,606 | 1,546 | 1,554 | -3.12% | 107,000 | 932億4000万 | +4.65% |
| 12/15 | 1,594 | 1,612 | 1,564 | 1,604 | +0.63% | 117,000 | 962億4000万 | +8.67% |
| 12/12 | 1,594 | 1,600 | 1,568 | 1,594 | +1.66% | 108,500 | 956億4000万 | +9.03% |
| 12/11 | 1,600 | 1,618 | 1,566 | 1,568 | -2.97% | 174,500 | 940億8000万 | +8.36% |
| 12/10 | 1,572 | 1,646 | 1,572 | 1,616 | +2.8% | 393,000 | 969億6000万 | +12.77% |
| 12/09 | 1,546 | 1,572 | 1,540 | 1,572 | +2.48% | 253,000 | 943億2000万 | +10.78% |
| 12/08 | 1,530 | 1,544 | 1,514 | 1,534 | +0.13% | 110,500 | 920億4000万 | +9.03% |
| 12/05 | 1,530 | 1,550 | 1,512 | 1,532 | +0.52% | 149,500 | 919億2000万 | +9.82% |
| 12/04 | 1,586 | 1,586 | 1,516 | 1,524 | -3.91% | 285,000 | 914億4000万 | +10.27% |
| 12/03 | 1,554 | 1,610 | 1,532 | 1,586 | +3.12% | 698,500 | 951億6000万 | +15.68% |
| 12/02 | 1,536 | 1,576 | 1,522 | 1,538 | +1.18% | 175,000 | 922億8000万 | +13.09% |
| 12/01 | 1,540 | 1,540 | 1,516 | 1,520 | -0.78% | 95,500 | 912億 | +12.59% |
| 11/28 | 1,496 | 1,552 | 1,480 | 1,532 | +3.37% | 168,000 | 919億2000万 | +14.33% |
| 11/27 | （IR情報）12:00 従業員向けインセンティブ・プラン(RS信託)の導入およびRS信託における株式取得に係る事項の決定に関するお知らせ |
| 11/27 | 1,426 | 1,484 | 1,426 | 1,482 | +5.11% | 158,500 | 889億2000万 | +11.43% |
| 11/26 | 1,410 | 1,424 | 1,400 | 1,410 | -0.28% | 61,500 | 846億 | +6.74% |
| 11/25 | 1,428 | 1,432 | 1,390 | 1,414 | -0.7% | 122,500 | 848億4000万 | +7.61% |
| 11/21 | 1,372 | 1,430 | 1,366 | 1,424 | +3.79% | 130,500 | 854億4000万 | +9.12% |
| 11/20 | 1,396 | 1,406 | 1,368 | 1,372 | -0.29% | 155,500 | 823億2000万 | +5.86% |
| 11/19 | 1,428 | 1,436 | 1,358 | 1,376 | -5.62% | 195,000 | 825億6000万 | +6.67% |
| 11/18 | 1,476 | 1,508 | 1,458 | 1,458 | -0.82% | 261,000 | 874億8000万 | +13.73% |
| 11/17 | 1,412 | 1,474 | 1,394 | 1,470 | +5% | 282,000 | 882億 | +15.48% |
| 11/14 | 1,352 | 1,402 | 1,352 | 1,400 | +2.94% | 209,500 | 840億 | +10.76% |
| 11/13 | 1,388 | 1,408 | 1,348 | 1,360 | -2.02% | 169,000 | 816億 | +8.11% |
| 11/12 | 1,316 | 1,388 | 1,316 | 1,388 | +6.28% | 260,000 | 832億8000万 | +10.86% |
| 11/11 | 1,324 | 1,328 | 1,300 | 1,306 | -1.21% | 151,500 | 783億6000万 | +4.73% |
| 11/10 | 1,304 | 1,324 | 1,286 | 1,322 | +5.42% | 289,000 | 793億2000万 | +6.27% |
| 11/07 | （IR情報）15:15 2026年３月期 第２四半期（中間期）決算説明 動画公開のお知らせ |
| 11/07 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）11:30 2026年3月期通期業績予想の修正(上方修正)に関するお知らせ |
| 11/07 | （IR情報）11:30 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 | （IR情報）11:30 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正(増配)および剰余金の配当(中間配当)ならびに株主優待制度の廃止に関するお知らせ |
| 11/07 | 1,214 | 1,290 | 1,168 | 1,254 | +2.28% | 683,500 | 752億4000万 | +1.13% |
| 11/06 | 1,236 | 1,236 | 1,206 | 1,226 | +0.49% | 177,500 | 735億6000万 | -1.21% |
| 11/05 | 1,244 | 1,248 | 1,184 | 1,220 | -2.71% | 212,000 | 732億 | -1.85% |
| 11/04 | 1,268 | 1,276 | 1,244 | 1,254 | -0.79% | 99,000 | 752億4000万 | +0.72% |
| 10/31 | 1,244 | 1,266 | 1,224 | 1,264 | +2.43% | 95,000 | 758億4000万 | +1.53% |
| 10/30 | 1,220 | 1,256 | 1,206 | 1,234 | +1.31% | 153,000 | 740億4000万 | -0.88% |
| 10/29 | 1,240 | 1,240 | 1,204 | 1,218 | -1.77% | 124,000 | 730億8000万 | -2.33% |
| 10/28 | 1,312 | 1,312 | 1,238 | 1,240 | -5.49% | 123,000 | 744億 | -0.64% |
| 10/27 | 1,284 | 1,316 | 1,284 | 1,312 | +2.18% | 123,000 | 787億2000万 | +5.13% |
| 10/24 | 1,298 | 1,300 | 1,256 | 1,284 | -0.31% | 77,000 | 770億4000万 | +3.13% |
| 10/23 | 1,286 | 1,302 | 1,282 | 1,288 | +0.47% | 90,500 | 772億8000万 | +3.54% |
| 10/22 | 1,264 | 1,286 | 1,262 | 1,282 | +1.91% | 99,500 | 769億2000万 | +3.3% |
| 10/21 | 1,234 | 1,260 | 1,226 | 1,258 | +2.61% | 90,000 | 754億8000万 | +1.53% |
| 10/20 | 1,200 | 1,226 | 1,200 | 1,226 | +3.9% | 71,500 | 735億6000万 | -0.97% |
| 10/17 | 1,200 | 1,206 | 1,172 | 1,180 | -2.16% | 94,500 | 708億 | -4.61% |
| 10/16 | 1,216 | 1,218 | 1,202 | 1,206 | -0.5% | 42,500 | 723億6000万 | -2.58% |
| 10/15 | 1,200 | 1,224 | 1,200 | 1,212 | +1% | 33,500 | 727億2000万 | -2.02% |
| 10/14 | 1,194 | 1,216 | 1,192 | 1,200 | -1.15% | 102,500 | 720億 | -2.83% |
| 10/10 | 1,242 | 1,258 | 1,206 | 1,214 | -3.5% | 84,500 | 728億4000万 | -1.62% |
| 10/09 | 1,246 | 1,270 | 1,242 | 1,258 | +1.29% | 79,000 | 754億8000万 | +2.03% |
| 10/08 | 1,220 | 1,248 | 1,216 | 1,242 | +1.8% | 86,500 | 745億2000万 | +0.81% |
| 10/07 | 1,236 | 1,240 | 1,202 | 1,220 | -2.24% | 138,500 | 732億 | -0.89% |
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。
