| 2026 |
| 04/24 | 2,995 | 3,000 | 2,890 | 2,899 | -4.32% | 1,094,100 | 1770億8326万 | -5.04% |
| 04/23 | 3,005 | 3,055 | 2,921 | 3,030 | +0.83% | 1,168,300 | 1850億8530万 | -1.14% |
| 04/22 | 3,010 | 3,060 | 3,005 | 3,005 | -2.12% | 590,600 | 1835億5819万 | -2.34% |
| 04/21 | 3,175 | 3,180 | 3,070 | 3,070 | -4.66% | 945,400 | 1875億2867万 | -0.78% |
| 04/20 | 3,295 | 3,295 | 3,195 | 3,220 | -1.98% | 555,700 | 1966億9131万 | +3.57% |
| 04/17 | 3,345 | 3,405 | 3,280 | 3,285 | -0.61% | 773,800 | 2006億6179万 | +5.15% |
| 04/16 | 3,320 | 3,415 | 3,305 | 3,305 | +1.69% | 1,164,200 | 2018億8347万 | +5.59% |
| 04/15 | 3,190 | 3,260 | 3,145 | 3,250 | +3.17% | 731,000 | 1985億2384万 | +2.82% |
| 04/14 | 3,125 | 3,170 | 3,100 | 3,150 | +3.11% | 668,300 | 1924億1541万 | -1.44% |
| 04/13 | 3,000 | 3,055 | 2,994 | 3,055 | +0.49% | 392,000 | 1866億1241万 | -5.53% |
| 04/10 | 3,110 | 3,120 | 3,025 | 3,040 | -2.09% | 489,900 | 1856億9614万 | -7.03% |
| 04/09 | 3,155 | 3,170 | 3,100 | 3,105 | -2.2% | 431,800 | 1896億6662万 | -5.74% |
| 04/08 | 3,160 | 3,215 | 3,140 | 3,175 | +2.25% | 667,600 | 1939億4252万 | -4.05% |
| 04/07 | 3,035 | 3,130 | 3,015 | 3,105 | +1.31% | 551,900 | 1896億6662万 | -6.62% |
| 04/06 | 3,145 | 3,150 | 3,060 | 3,065 | -0.33% | 524,700 | 1872億2325万 | -8.62% |
| 04/03 | 3,110 | 3,130 | 3,060 | 3,075 | +2.84% | 566,800 | 1878億3409万 | -9.21% |
| 04/02 | 3,070 | 3,145 | 2,970 | 2,990 | -0.5% | 1,375,400 | 1826億4193万 | -12.52% |
| 04/01 | 2,949 | 3,030 | 2,936 | 3,005 | +3.66% | 1,037,100 | 1835億5819万 | -12.85% |
| 03/31 | 2,869 | 2,943 | 2,869 | 2,899 | +1.65% | 721,800 | 1770億8326万 | -16.72% |
| 03/30 | 2,915 | 2,928 | 2,838 | 2,852 | -3.68% | 1,050,700 | 1742億1230万 | -19.12% |
| 03/27 | 2,922 | 2,969 | 2,901 | 2,961 | +2.1% | 949,100 | 1808億7049万 | -17.15% |
| 03/26 | 2,916 | 2,916 | 2,862 | 2,900 | -1.02% | 1,012,900 | 1771億4435万 | -19.76% |
| 03/25 | 2,922 | 2,996 | 2,897 | 2,930 | +0.41% | 1,714,200 | 1789億7687万 | -20.05% |
| 03/24 | 3,080 | 3,090 | 2,888 | 2,918 | -3.86% | 3,609,500 | 1782億4386万 | -21.5% |
| 03/23 | 3,115 | 3,130 | 3,010 | 3,035 | -5.16% | 1,128,200 | 1853億9072万 | -19.43% |
| 03/19 | 3,260 | 3,305 | 3,190 | 3,200 | -3.9% | 1,187,800 | 1954億6962万 | -16.14% |
| 03/18 | 3,440 | 3,450 | 3,305 | 3,330 | -3.06% | 1,152,100 | 2034億1058万 | -13.82% |
| 03/17 | 3,580 | 3,595 | 3,425 | 3,435 | -0.43% | 970,600 | 2098億2442万 | -11.92% |
| 03/16 | 3,585 | 3,605 | 3,435 | 3,450 | -4.03% | 1,319,500 | 2107億4069万 | -12.26% |
| 03/13 | 3,505 | 3,665 | 3,470 | 3,595 | +4.66% | 2,516,900 | 2195億9791万 | -9.29% |
| 03/12 | 3,505 | 3,600 | 3,370 | 3,435 | -15.5% | 6,427,400 | 2098億2442万 | -13.74% |
| 03/11 | 15:30 通期業績予想の修正に関するお知らせ |
| 03/11 | 15:30 2026年4月期第3四半期決算説明資料 |
| 03/11 | 15:30 2026年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/11 | 4,130 | 4,155 | 4,035 | 4,065 | -1.57% | 1,452,300 | 2483億751万 | +1.35% |
| 03/10 | 4,040 | 4,200 | 4,000 | 4,130 | +0.85% | 949,200 | 2522億7798万 | +2.86% |
| 03/09 | 3,840 | 4,095 | 3,825 | 4,095 | +3.15% | 1,974,700 | 2501億4004万 | +1.71% |
| 03/06 | 3,685 | 3,970 | 3,615 | 3,970 | +9.52% | 1,675,600 | 2425億450万 | -1.71% |
| 03/05 | 3,585 | 3,690 | 3,575 | 3,625 | +4.02% | 912,700 | 2214億3043万 | -10.74% |
| 03/04 | 3,500 | 3,620 | 3,485 | 3,485 | -2.38% | 1,291,500 | 2128億7864万 | -14.9% |
| 03/03 | 3,805 | 3,805 | 3,570 | 3,570 | -7.15% | 940,100 | 2180億7080万 | -13.71% |
| 03/02 | 3,855 | 3,895 | 3,815 | 3,845 | -0.9% | 484,800 | 2348億6897万 | -8.04% |
| 02/27 | 3,910 | 3,960 | 3,845 | 3,880 | +1.04% | 803,500 | 2370億692万 | -7.79% |
| 02/26 | 3,750 | 3,870 | 3,730 | 3,840 | +2.13% | 846,700 | 2345億6355万 | -9.22% |
| 02/25 | 3,860 | 3,865 | 3,715 | 3,760 | -1.44% | 1,143,000 | 2296億7681万 | -11.67% |
| 02/24 | 3,965 | 4,005 | 3,815 | 3,815 | -5.1% | 1,034,200 | 2330億3644万 | -10.97% |
| 02/20 | 4,055 | 4,080 | 3,980 | 4,020 | -0.99% | 613,000 | 2455億2977万 | -6.71% |
| 02/19 | 4,025 | 4,080 | 3,975 | 4,060 | +2.65% | 842,700 | 2479億7285万 | -6.17% |
| 02/18 | 4,185 | 4,190 | 3,930 | 3,955 | -5.5% | 1,270,000 | 2415億5976万 | -8.87% |
| 02/17 | 17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/17 | 4,155 | 4,250 | 4,110 | 4,185 | -0.71% | 569,500 | 2556億749万 | -4.04% |
| 02/16 | 4,170 | 4,280 | 4,160 | 4,215 | +0.84% | 384,200 | 2574億3980万 | -3.83% |
| 02/13 | 4,265 | 4,370 | 4,165 | 4,180 | -2.11% | 944,500 | 2553億210万 | -5.13% |
| 02/12 | 4,315 | 4,345 | 4,225 | 4,270 | -2.51% | 524,200 | 2607億9904万 | -3.52% |
| 02/10 | 4,300 | 4,385 | 4,270 | 4,380 | +3.55% | 512,100 | 2675億1751万 | -1.44% |
| 02/09 | 4,270 | 4,280 | 4,160 | 4,230 | -0.35% | 596,700 | 2583億5595万 | -5.03% |
| 02/06 | 4,155 | 4,260 | 4,095 | 4,245 | +0.47% | 509,100 | 2592億7211万 | -5.22% |
| 02/05 | 4,065 | 4,270 | 4,000 | 4,225 | +3.94% | 727,400 | 2580億5057万 | -6.28% |
| 02/04 | 4,110 | 4,135 | 3,975 | 4,065 | -2.28% | 1,249,400 | 2482億7824万 | -10.44% |
| 02/03 | 4,180 | 4,225 | 4,130 | 4,160 | -0.48% | 729,900 | 2540億8056万 | -9.15% |
| 02/02 | 4,350 | 4,370 | 4,130 | 4,180 | -5.11% | 1,357,600 | 2553億210万 | -9.35% |
| 01/30 | 4,365 | 4,435 | 4,330 | 4,405 | -0.23% | 311,000 | 2690億4444万 | -5.17% |
| 01/29 | 4,480 | 4,500 | 4,385 | 4,415 | -2.11% | 931,700 | 2696億5521万 | -5.24% |
| 01/28 | 4,430 | 4,525 | 4,425 | 4,510 | +0.56% | 336,100 | 2754億5753万 | -3.43% |
| 01/27 | 4,475 | 4,570 | 4,435 | 4,485 | -0.77% | 433,800 | 2739億3060万 | -4.13% |
| 01/26 | 4,600 | 4,620 | 4,440 | 4,520 | -3.21% | 979,400 | 2760億6830万 | -3.6% |
| 01/23 | 4,545 | 4,715 | 4,545 | 4,670 | +2.98% | 1,063,000 | 2852億2986万 | -0.57% |
| 01/22 | 4,505 | 4,570 | 4,410 | 4,535 | +2.6% | 1,335,000 | 2769億8446万 | -3.41% |
| 01/21 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 01/21 | 4,470 | 4,550 | 4,405 | 4,420 | -2.32% | 573,400 | 2699億5927万 | -5.98% |
| 01/20 | 4,445 | 4,540 | 4,380 | 4,525 | +1.8% | 612,100 | 2763億7233万 | -4.03% |
| 01/19 | 4,430 | 4,535 | 4,425 | 4,445 | +0.34% | 1,047,600 | 2714億8619万 | -6.72% |
| 01/16 | 4,400 | 4,450 | 4,310 | 4,430 | -0.67% | 674,600 | 2705億7004万 | -8.11% |
| 01/15 | 4,400 | 4,500 | 4,390 | 4,460 | +1.71% | 602,500 | 2724億234万 | -8.57% |
| 01/14 | 4,465 | 4,510 | 4,385 | 4,385 | -2.45% | 843,400 | 2678億2158万 | -11.02% |
| 01/13 | 4,725 | 4,730 | 4,470 | 4,495 | -4.97% | 1,645,900 | 2745億4003万 | -9.81% |
| 01/09 | 4,710 | 4,760 | 4,660 | 4,730 | -1.36% | 775,700 | 2888億9307万 | -6.11% |
| 01/08 | 4,700 | 4,900 | 4,700 | 4,795 | +2.9% | 875,600 | 2928億6305万 | -5.76% |
| 01/07 | 4,720 | 4,765 | 4,635 | 4,660 | -1.38% | 822,500 | 2846億1769万 | -9.43% |
| 01/06 | 4,635 | 4,775 | 4,630 | 4,725 | +1.72% | 736,300 | 2885億8768万 | -9.43% |
| 01/05 | 4,825 | 4,850 | 4,635 | 4,645 | -4.23% | 1,022,200 | 2837億154万 | -12.08% |
| 2025 |
| 12/30 | 4,980 | 4,980 | 4,825 | 4,850 | -2.22% | 489,500 | 2962億2228万 | -9.4% |
| 12/29 | 5,020 | 5,020 | 4,920 | 4,960 | -0.8% | 339,600 | 3029億4072万 | -8.23% |
| 12/26 | 5,080 | 5,100 | 4,985 | 5,000 | -1.19% | 360,300 | 3053億8379万 | -8.51% |
| 12/25 | 4,960 | 5,060 | 4,885 | 5,060 | +2.02% | 430,800 | 3090億4840万 | -8.2% |
| 12/24 | 5,030 | 5,100 | 4,930 | 4,960 | -1.39% | 807,900 | 3029億4072万 | -10.61% |
| 12/23 | 4,890 | 5,040 | 4,850 | 5,030 | +5.34% | 1,364,700 | 3072億1609万 | -10.23% |
| 12/22 | 4,695 | 4,780 | 4,660 | 4,775 | +2.03% | 821,500 | 2916億4152万 | -15.64% |
| 12/19 | 4,765 | 4,845 | 4,655 | 4,680 | -0.85% | 1,090,900 | 2858億3923万 | -18.32% |
| 12/18 | 4,690 | 4,820 | 4,665 | 4,720 | -0.84% | 1,002,100 | 2882億8230万 | -18.77% |
| 12/17 | 4,855 | 4,965 | 4,680 | 4,760 | +0.95% | 1,837,800 | 2907億2537万 | -19.17% |
| 12/16 | 4,625 | 4,775 | 4,625 | 4,715 | +2.06% | 1,404,300 | 2879億7691万 | -20.86% |
| 12/15 | 4,650 | 4,745 | 4,490 | 4,620 | -1.39% | 2,267,000 | 2821億7462万 | -23.36% |
| 12/12 | 4,715 | 4,900 | 4,630 | 4,685 | -1.78% | 3,388,900 | 2861億4461万 | -23.08% |
| 12/11 | 5,110 | 5,250 | 4,770 | 4,770 | -17.33% | 5,368,600 | 2913億3614万 | -22.44% |
| 12/10 | 15:30 通期業績予想の修正および配当予想の修正に関するお知らせ |
| 12/10 | 15:30 2026年4月期第2四半期決算説明資料 |
| 12/10 | 15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/10 | 5,900 | 5,940 | 5,740 | 5,770 | -1.37% | 944,600 | 3524億1289万 | -7% |
| 12/09 | 5,830 | 5,980 | 5,760 | 5,850 | 0% | 683,500 | 3572億9904万 | -5.87% |
| 12/08 | 5,670 | 5,890 | 5,610 | 5,850 | +2.45% | 446,100 | 3572億9904万 | -5.99% |
| 12/05 | 5,790 | 5,840 | 5,580 | 5,710 | -1.38% | 620,900 | 3487億4829万 | -8.26% |
| 12/04 | 5,820 | 5,930 | 5,690 | 5,790 | -0.86% | 486,200 | 3536億3443万 | -7.17% |
| 12/03 | 5,830 | 5,980 | 5,720 | 5,840 | -2.5% | 751,500 | 3566億8827万 | -6.56% |
| 12/02 | 6,170 | 6,200 | 5,940 | 5,990 | -3.7% | 595,900 | 3658億4978万 | -4.42% |
| 12/01 | 6,490 | 6,510 | 6,220 | 6,220 | -3.42% | 354,200 | 3798億9744万 | -0.92% |
| 11/28 | 6,560 | 6,570 | 6,420 | 6,440 | +0.78% | 241,500 | 3933億3432万 | +2.56% |
| 11/27 | 6,470 | 6,520 | 6,390 | 6,390 | 0% | 276,400 | 3902億8049万 | +1.88% |
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。
