| 2026 |
| 03/06 | 1,255 | 1,265 | 1,242 | 1,263 | +0.08% | 190,200 | 1272億6238万 | -11.74% |
| 03/05 | 1,283 | 1,294 | 1,250 | 1,262 | +1.28% | 236,900 | 1271億6162万 | -12.42% |
| 03/04 | 1,271 | 1,273 | 1,227 | 1,246 | -4.23% | 407,000 | 1255億4943万 | -14.13% |
| 03/03 | 1,336 | 1,340 | 1,301 | 1,301 | -3.34% | 337,300 | 1310億9134万 | -11.01% |
| 03/02 | 1,370 | 1,370 | 1,341 | 1,346 | -2.75% | 271,700 | 1356億2563万 | -8.56% |
| 02/27 | 1,369 | 1,384 | 1,354 | 1,384 | +1.54% | 258,700 | 1394億5458万 | -6.55% |
| 02/26 | 1,370 | 1,383 | 1,361 | 1,363 | -0.51% | 307,000 | 1373億3858万 | -8.34% |
| 02/25 | 1,402 | 1,403 | 1,367 | 1,370 | -2.56% | 353,500 | 1380億4391万 | -8.42% |
| 02/24 | （IR情報）15:30 公開買付けへの応募結果及び特別利益の計上額確定のお知らせ |
| 02/24 | 1,388 | 1,416 | 1,375 | 1,406 | +1.52% | 233,000 | 1416億7135万 | -6.52% |
| 02/20 | 1,430 | 1,434 | 1,384 | 1,385 | -4.09% | 311,200 | 1395億5534万 | -8.22% |
| 02/19 | 1,422 | 1,445 | 1,414 | 1,444 | +1.69% | 183,500 | 1455億30万 | -4.62% |
| 02/18 | 1,429 | 1,436 | 1,414 | 1,420 | +0.21% | 207,400 | 1430億8201万 | -6.33% |
| 02/17 | 1,404 | 1,436 | 1,398 | 1,417 | +1.21% | 359,400 | 1427億7973万 | -6.71% |
| 02/16 | 1,404 | 1,423 | 1,380 | 1,400 | -6.29% | 522,000 | 1410億6677万 | -7.96% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,565 | 1,580 | 1,493 | 1,494 | -5.5% | 320,800 | 1505億3840万 | -1.97% |
| 02/12 | 1,578 | 1,594 | 1,568 | 1,581 | +0.76% | 184,500 | 1593億469万 | +3.81% |
| 02/10 | 1,558 | 1,585 | 1,556 | 1,569 | +1.23% | 129,500 | 1580億9555万 | +3.29% |
| 02/09 | 1,571 | 1,571 | 1,539 | 1,550 | +1.17% | 122,400 | 1561億8107万 | +2.31% |
| 02/06 | 1,520 | 1,540 | 1,511 | 1,532 | +0.79% | 112,100 | 1543億6736万 | +1.39% |
| 02/05 | 1,545 | 1,557 | 1,520 | 1,520 | 0% | 143,000 | 1531億5821万 | +0.66% |
| 02/04 | 1,512 | 1,539 | 1,511 | 1,520 | +0.6% | 127,100 | 1531億5821万 | +0.73% |
| 02/03 | 1,505 | 1,524 | 1,499 | 1,511 | +1.27% | 132,200 | 1522億5135万 | +0.27% |
| 02/02 | 1,522 | 1,525 | 1,492 | 1,492 | -1.13% | 125,600 | 1503億3688万 | -0.93% |
| 01/30 | 1,503 | 1,516 | 1,493 | 1,509 | +0.53% | 110,000 | 1520億4983万 | +0.2% |
| 01/29 | 1,486 | 1,511 | 1,465 | 1,501 | +0.74% | 177,500 | 1512億4373万 | -0.2% |
| 01/28 | 1,500 | 1,503 | 1,489 | 1,490 | -1.78% | 117,700 | 1501億3535万 | -0.86% |
| 01/27 | 1,513 | 1,521 | 1,503 | 1,517 | -0.72% | 111,400 | 1528億5593万 | +1.07% |
| 01/26 | 1,528 | 1,540 | 1,514 | 1,528 | -2.05% | 146,700 | 1539億6431万 | +2.07% |
| 01/23 | 1,570 | 1,577 | 1,557 | 1,560 | -0.13% | 109,000 | 1571億8869万 | +4.49% |
| 01/22 | 1,550 | 1,572 | 1,540 | 1,562 | +1.03% | 136,700 | 1573億9022万 | +4.9% |
| 01/21 | 1,532 | 1,557 | 1,528 | 1,546 | -1.34% | 147,200 | 1557億7802万 | +4.18% |
| 01/20 | 1,572 | 1,584 | 1,553 | 1,567 | -0.06% | 125,900 | 1578億9403万 | +5.95% |
| 01/19 | 1,549 | 1,584 | 1,535 | 1,568 | +2.08% | 185,100 | 1579億9479万 | +6.45% |
| 01/16 | （IR情報）15:30 公開買付けへの応募及び特別利益の計上(見込)に関するお知らせ |
| 01/16 | 1,505 | 1,539 | 1,502 | 1,536 | +1.86% | 126,600 | 1547億7040万 | +4.63% |
| 01/15 | 1,501 | 1,519 | 1,493 | 1,508 | -0.07% | 159,100 | 1519億4907万 | +2.86% |
| 01/14 | 1,489 | 1,516 | 1,486 | 1,509 | +1.07% | 195,500 | 1520億4983万 | +3.07% |
| 01/13 | 1,500 | 1,505 | 1,481 | 1,493 | +1.29% | 144,800 | 1504億3764万 | +2.05% |
| 01/09 | 1,488 | 1,494 | 1,470 | 1,474 | +0.61% | 137,200 | 1485億2316万 | +0.82% |
| 01/08 | 1,466 | 1,479 | 1,463 | 1,465 | -0.68% | 140,200 | 1476億1630万 | +0.14% |
| 01/07 | 1,460 | 1,502 | 1,455 | 1,475 | +0.48% | 243,800 | 1486億2392万 | +0.61% |
| 01/06 | 1,477 | 1,483 | 1,461 | 1,468 | +0.41% | 129,500 | 1479億1859万 | -0.14% |
| 01/05 | 1,474 | 1,484 | 1,446 | 1,462 | -0.81% | 168,300 | 1473億1402万 | -0.75% |
| 2025 |
| 12/30 | 1,481 | 1,490 | 1,469 | 1,474 | -0.74% | 95,700 | 1485億2316万 | -0.14% |
| 12/29 | 1,499 | 1,501 | 1,474 | 1,485 | -0.6% | 210,700 | 1496億3154万 | +0.61% |
| 12/26 | 1,490 | 1,495 | 1,482 | 1,494 | +0.27% | 115,500 | 1505億3840万 | +1.29% |
| 12/25 | 1,485 | 1,490 | 1,476 | 1,490 | +0.74% | 66,000 | 1501億3535万 | +1.15% |
| 12/24 | 1,489 | 1,500 | 1,472 | 1,479 | -0.4% | 116,200 | 1490億2697万 | +0.54% |
| 12/23 | 1,469 | 1,489 | 1,460 | 1,485 | +1.09% | 118,700 | 1496億3154万 | +1.09% |
| 12/22 | 1,479 | 1,479 | 1,455 | 1,469 | +0.27% | 152,300 | 1480億1935万 | 0% |
| 12/19 | 1,438 | 1,470 | 1,438 | 1,465 | +1.24% | 269,800 | 1476億1630万 | -0.61% |
| 12/18 | 1,427 | 1,447 | 1,419 | 1,447 | +1.54% | 124,000 | 1458億259万 | -1.96% |
| 12/17 | 1,428 | 1,428 | 1,404 | 1,425 | +0.21% | 199,900 | 1435億8582万 | -3.59% |
| 12/16 | 1,456 | 1,456 | 1,422 | 1,422 | -2.8% | 177,500 | 1432億8354万 | -3.92% |
| 12/15 | 1,425 | 1,465 | 1,422 | 1,463 | +2.52% | 149,800 | 1474億1478万 | -1.28% |
| 12/12 | 1,426 | 1,436 | 1,419 | 1,427 | +0.42% | 187,600 | 1437億8735万 | -3.84% |
| 12/11 | 1,447 | 1,451 | 1,416 | 1,421 | 0% | 179,900 | 1431億8278万 | -4.31% |
| 12/10 | 1,457 | 1,462 | 1,421 | 1,421 | -2% | 153,900 | 1431億8278万 | -4.37% |
| 12/09 | 1,470 | 1,477 | 1,446 | 1,450 | -2.29% | 162,700 | 1461億487万 | -2.62% |
| 12/08 | 1,461 | 1,490 | 1,458 | 1,484 | +2.06% | 81,800 | 1495億3078万 | -0.54% |
| 12/05 | 1,465 | 1,478 | 1,452 | 1,454 | -1.36% | 196,200 | 1465億792万 | -2.61% |
| 12/04 | 1,476 | 1,487 | 1,460 | 1,474 | -0.41% | 167,500 | 1485億2316万 | -1.4% |
| 12/03 | 1,515 | 1,519 | 1,474 | 1,480 | -1.73% | 200,000 | 1491億2773万 | -1.14% |
| 12/02 | 1,540 | 1,540 | 1,491 | 1,506 | -2.08% | 164,500 | 1517億4754万 | +0.27% |
| 12/01 | 1,557 | 1,576 | 1,538 | 1,538 | -1.22% | 153,100 | 1549億7193万 | +2.26% |
| 11/28 | 1,546 | 1,569 | 1,537 | 1,557 | +0.84% | 171,700 | 1568億8641万 | +3.46% |
| 11/27 | 1,544 | 1,556 | 1,536 | 1,544 | +0.59% | 156,100 | 1555億7650万 | +2.59% |
| 11/26 | （IR情報）15:30 2026年3月期第2四半期(上期)決算説明会資料 |
| 11/26 | 1,498 | 1,535 | 1,484 | 1,535 | +3.65% | 186,000 | 1546億6964万 | +1.99% |
| 11/25 | 1,481 | 1,499 | 1,471 | 1,481 | +1.09% | 129,100 | 1492億2849万 | -1.59% |
| 11/21 | 1,449 | 1,473 | 1,442 | 1,465 | +1.24% | 165,900 | 1476億1630万 | -2.79% |
| 11/20 | 1,461 | 1,464 | 1,441 | 1,447 | +1.12% | 110,500 | 1458億259万 | -4.17% |
| 11/19 | 1,440 | 1,448 | 1,422 | 1,431 | +0.07% | 159,200 | 1441億9040万 | -5.36% |
| 11/18 | 1,470 | 1,486 | 1,424 | 1,430 | -4.22% | 339,700 | 1440億8963万 | -5.61% |
| 11/17 | 1,579 | 1,584 | 1,490 | 1,493 | -6.1% | 403,400 | 1504億3764万 | -1.58% |
| 11/14 | 1,500 | 1,649 | 1,470 | 1,590 | +4.4% | 1,285,400 | 1602億1155万 | +4.61% |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,515 | 1,531 | 1,508 | 1,523 | +2.56% | 234,200 | 1534億6050万 | +0.26% |
| 11/12 | 1,480 | 1,514 | 1,480 | 1,485 | +1.09% | 299,800 | 1496億3154万 | -2.43% |
| 11/11 | 1,508 | 1,509 | 1,464 | 1,469 | -1.54% | 127,700 | 1480億1935万 | -3.74% |
| 11/10 | 1,510 | 1,516 | 1,484 | 1,492 | +0.07% | 139,900 | 1503億3688万 | -2.42% |
| 11/07 | 1,471 | 1,491 | 1,463 | 1,491 | +1.08% | 182,600 | 1502億3611万 | -2.61% |
| 11/06 | 1,452 | 1,491 | 1,447 | 1,475 | +1.94% | 201,600 | 1486億2392万 | -3.97% |
| 11/05 | 1,480 | 1,496 | 1,439 | 1,447 | -3.21% | 334,900 | 1458億259万 | -6.1% |
| 11/04 | 1,487 | 1,522 | 1,487 | 1,495 | -0.93% | 156,000 | 1506億3916万 | -3.36% |
| 10/31 | 1,524 | 1,525 | 1,492 | 1,509 | -0.26% | 158,000 | 1520億4983万 | -2.83% |
| 10/30 | 1,520 | 1,543 | 1,513 | 1,513 | +0.67% | 611,700 | 1524億5288万 | -2.83% |
| 10/29 | 1,544 | 1,549 | 1,503 | 1,503 | -1.83% | 155,200 | 1514億4526万 | -3.72% |
| 10/28 | 1,594 | 1,594 | 1,530 | 1,531 | -4.55% | 157,300 | 1542億6659万 | -2.17% |
| 10/27 | 1,579 | 1,604 | 1,576 | 1,604 | +2.56% | 145,900 | 1616億2222万 | +2.23% |
| 10/24 | 1,576 | 1,581 | 1,544 | 1,564 | +0.51% | 92,400 | 1575億9174万 | -0.32% |
| 10/23 | 1,553 | 1,566 | 1,540 | 1,556 | +0.39% | 136,600 | 1567億8564万 | -0.83% |
| 10/22 | 1,554 | 1,569 | 1,541 | 1,550 | -0.26% | 382,400 | 1561億8107万 | -1.34% |
| 10/21 | 1,551 | 1,575 | 1,546 | 1,554 | +1.17% | 147,800 | 1565億8412万 | -1.21% |
| 10/20 | 1,548 | 1,553 | 1,529 | 1,536 | +1.12% | 123,700 | 1547億7040万 | -2.54% |
| 10/17 | 1,527 | 1,544 | 1,508 | 1,519 | -1.24% | 112,900 | 1530億5745万 | -3.92% |
| 10/16 | 1,530 | 1,568 | 1,524 | 1,538 | +1.72% | 224,600 | 1549億7193万 | -3.03% |
| 10/15 | 1,508 | 1,531 | 1,485 | 1,512 | +1.75% | 217,400 | 1523億5212万 | -4.85% |
| 10/14 | 1,466 | 1,510 | 1,466 | 1,486 | -0.87% | 194,100 | 1497億3230万 | -6.78% |
| 10/10 | 1,534 | 1,543 | 1,497 | 1,499 | -3.66% | 174,800 | 1510億4221万 | -6.25% |
| 10/09 | 1,565 | 1,580 | 1,533 | 1,556 | -0.32% | 192,500 | 1567億8564万 | -2.99% |
| 10/08 | 1,600 | 1,624 | 1,558 | 1,561 | -3.04% | 162,100 | 1572億8945万 | -2.98% |
| 10/07 | 1,600 | 1,621 | 1,593 | 1,610 | +1.13% | 156,100 | 1622億2679万 | -0.31% |
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。
