| 2026 |
| 03/06 | 1,623 | 1,697 | 1,621 | 1,681 | +1.63% | 60,800 | 970億496万 | +10.01% |
| 03/05 | 1,643 | 1,683 | 1,626 | 1,654 | +3.18% | 64,600 | 954億4688万 | +9.25% |
| 03/04 | 1,625 | 1,629 | 1,542 | 1,603 | -5.98% | 86,900 | 925億384万 | +6.72% |
| 03/03 | 1,731 | 1,750 | 1,704 | 1,705 | -2.96% | 47,000 | 983億8992万 | +14.28% |
| 03/02 | 1,777 | 1,777 | 1,730 | 1,757 | -1.9% | 44,000 | 1013億9067万 | +18.72% |
| 02/27 | 1,683 | 1,794 | 1,676 | 1,791 | +5.29% | 68,300 | 1033億5269万 | +22.42% |
| 02/26 | 1,682 | 1,715 | 1,680 | 1,701 | -0.93% | 49,700 | 981億5909万 | +17.63% |
| 02/25 | 1,716 | 1,753 | 1,701 | 1,717 | -1.27% | 79,600 | 990億8240万 | +19.82% |
| 02/24 | 1,653 | 1,740 | 1,635 | 1,739 | +4.19% | 190,500 | 1003億5195万 | +22.38% |
| 02/20 | 1,715 | 1,720 | 1,650 | 1,669 | -0.65% | 93,800 | 963億1248万 | +18.62% |
| 02/19 | 1,631 | 1,700 | 1,610 | 1,680 | +3% | 148,000 | 969億4725万 | +20.34% |
| 02/18 | 1,574 | 1,647 | 1,574 | 1,631 | +4.55% | 86,800 | 941億1962万 | +18.02% |
| 02/17 | 1,550 | 1,610 | 1,539 | 1,560 | +1.36% | 86,600 | 900億2245万 | +13.79% |
| 02/16 | 1,549 | 1,563 | 1,506 | 1,539 | +0.65% | 84,600 | 888億1061万 | +12.91% |
| 02/13 | 1,479 | 1,540 | 1,443 | 1,529 | +12.1% | 151,200 | 882億3354万 | +12.76% |
| 02/12 | （IR情報）16:00 特別利益(負ののれん発生益)の計上および通期業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 当社ならびに主要子会社の代表取締役の異動および取締役人事に関するのお知らせ |
| 02/12 | （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) |
| 02/12 | 1,359 | 1,365 | 1,345 | 1,364 | +1.19% | 29,500 | 787億1193万 | +1.11% |
| 02/10 | 1,365 | 1,365 | 1,337 | 1,348 | -0.44% | 24,500 | 777億8863万 | 0% |
| 02/09 | 1,320 | 1,361 | 1,312 | 1,354 | +2.97% | 51,900 | 781億3487万 | +0.59% |
| 02/06 | 1,301 | 1,320 | 1,296 | 1,315 | +1% | 19,700 | 758億8431万 | -2.16% |
| 02/05 | 1,311 | 1,313 | 1,298 | 1,302 | -0.69% | 58,800 | 751億3412万 | -3.13% |
| 02/04 | 1,297 | 1,311 | 1,297 | 1,311 | +1.08% | 20,500 | 756億5348万 | -2.53% |
| 02/03 | 1,306 | 1,310 | 1,292 | 1,297 | +0.39% | 19,600 | 748億4558万 | -3.64% |
| 02/02 | 1,335 | 1,337 | 1,292 | 1,292 | -2.42% | 27,400 | 745億5705万 | -4.01% |
| 01/30 | 1,327 | 1,338 | 1,317 | 1,324 | -0.23% | 19,000 | 764億367万 | -1.71% |
| 01/29 | 1,331 | 1,334 | 1,309 | 1,327 | -0.3% | 26,600 | 765億7679万 | -1.41% |
| 01/28 | 1,358 | 1,358 | 1,331 | 1,331 | -1.99% | 23,300 | 768億761万 | -1.04% |
| 01/27 | 1,386 | 1,392 | 1,345 | 1,358 | -0.73% | 31,800 | 783億6569万 | +1.12% |
| 01/26 | 1,377 | 1,385 | 1,365 | 1,368 | -1.58% | 23,200 | 789億4276万 | +2.09% |
| 01/23 | 1,356 | 1,399 | 1,352 | 1,390 | +3.27% | 48,900 | 802億1231万 | +3.89% |
| 01/22 | 1,361 | 1,363 | 1,336 | 1,346 | -0.59% | 37,600 | 776億7321万 | +0.75% |
| 01/21 | 1,364 | 1,384 | 1,354 | 1,354 | -1.53% | 34,800 | 781億3487万 | +1.5% |
| 01/20 | 1,413 | 1,413 | 1,375 | 1,375 | -2.48% | 43,200 | 793億4671万 | +3.38% |
| 01/19 | 1,401 | 1,422 | 1,382 | 1,410 | +0.71% | 48,300 | 813億6644万 | +6.42% |
| 01/16 | 1,389 | 1,420 | 1,387 | 1,400 | +1.23% | 56,400 | 807億8938万 | +6.06% |
| 01/15 | 1,345 | 1,386 | 1,345 | 1,383 | +3.06% | 53,000 | 798億836万 | +5.25% |
| 01/14 | 1,357 | 1,358 | 1,335 | 1,342 | -1.18% | 30,300 | 774億4239万 | +2.6% |
| 01/13 | 1,378 | 1,378 | 1,353 | 1,358 | +0.74% | 18,400 | 783億6569万 | +4.14% |
| 01/09 | 1,367 | 1,370 | 1,346 | 1,348 | -1.25% | 33,200 | 777億8863万 | +3.93% |
| 01/08 | 1,381 | 1,381 | 1,355 | 1,365 | -0.22% | 27,400 | 787億6964万 | +5.65% |
| 01/07 | 1,334 | 1,372 | 1,333 | 1,368 | +2.47% | 60,300 | 789億4276万 | +6.38% |
| 01/06 | 1,320 | 1,347 | 1,312 | 1,335 | +2.77% | 64,500 | 770億3844万 | +4.13% |
| 01/05 | 1,315 | 1,330 | 1,299 | 1,299 | -0.99% | 27,900 | 749億6100万 | +1.64% |
| 2025 |
| 12/30 | 1,330 | 1,330 | 1,296 | 1,312 | -0.38% | 16,700 | 757億1119万 | +2.82% |
| 12/29 | 1,318 | 1,320 | 1,306 | 1,317 | +0.15% | 31,700 | 759億9972万 | +3.29% |
| 12/26 | 1,335 | 1,339 | 1,310 | 1,315 | -1.2% | 35,700 | 758億8431万 | +3.3% |
| 12/25 | 1,328 | 1,332 | 1,312 | 1,331 | +1.37% | 19,600 | 768億761万 | +4.72% |
| 12/24 | 1,310 | 1,325 | 1,305 | 1,313 | +0.46% | 19,900 | 757億6889万 | +3.47% |
| 12/23 | 1,302 | 1,320 | 1,302 | 1,307 | +0.46% | 18,700 | 754億2265万 | +3.08% |
| 12/22 | 1,312 | 1,312 | 1,299 | 1,301 | +0.62% | 15,500 | 750億7641万 | +2.68% |
| 12/19 | 1,294 | 1,309 | 1,289 | 1,293 | +0.54% | 12,600 | 746億1476万 | +1.97% |
| 12/18 | 1,281 | 1,296 | 1,280 | 1,286 | +0.47% | 21,900 | 742億1081万 | +1.1% |
| 12/17 | 1,330 | 1,344 | 1,280 | 1,280 | -2.88% | 37,000 | 738億6457万 | +0.31% |
| 12/16 | 1,354 | 1,368 | 1,308 | 1,318 | -2.66% | 38,400 | 760億5743万 | +2.97% |
| 12/15 | 1,306 | 1,355 | 1,296 | 1,354 | +4.31% | 55,200 | 781億3487万 | +5.62% |
| 12/12 | 1,249 | 1,300 | 1,249 | 1,298 | +5.27% | 77,100 | 749億329万 | +1.25% |
| 12/11 | 1,264 | 1,264 | 1,227 | 1,233 | -2.45% | 45,100 | 711億5236万 | -4.05% |
| 12/10 | 1,270 | 1,280 | 1,252 | 1,264 | -0.47% | 24,000 | 729億4126万 | -2.09% |
| 12/09 | 1,273 | 1,277 | 1,264 | 1,270 | +0.08% | 40,200 | 732億8750万 | -2.01% |
| 12/08 | 1,225 | 1,277 | 1,225 | 1,269 | +3.85% | 59,700 | 732億2980万 | -2.38% |
| 12/05 | 1,244 | 1,249 | 1,210 | 1,222 | -1.13% | 59,200 | 705億1758万 | -6.36% |
| 12/04 | 1,200 | 1,239 | 1,185 | 1,236 | +3.43% | 67,000 | 713億2548万 | -5.72% |
| 12/03 | 1,206 | 1,206 | 1,186 | 1,195 | -0.99% | 52,700 | 689億5950万 | -9.26% |
| 12/02 | 1,236 | 1,236 | 1,181 | 1,207 | -2.27% | 75,300 | 696億5198万 | -9.04% |
| 12/01 | 1,252 | 1,253 | 1,233 | 1,235 | -1.59% | 35,400 | 712億6777万 | -7.63% |
| 11/28 | 1,243 | 1,259 | 1,243 | 1,255 | +0.97% | 21,400 | 724億2190万 | -6.69% |
| 11/27 | 1,250 | 1,257 | 1,240 | 1,243 | -1.11% | 27,400 | 717億2942万 | -8.2% |
| 11/26 | 1,260 | 1,270 | 1,242 | 1,257 | -0.55% | 46,700 | 725億3732万 | -7.71% |
| 11/25 | 1,291 | 1,291 | 1,253 | 1,264 | -1.17% | 18,800 | 729億4126万 | -7.67% |
| 11/21 | 1,278 | 1,299 | 1,266 | 1,279 | +0.39% | 40,000 | 738億686万 | -7.05% |
| 11/20 | 1,280 | 1,294 | 1,261 | 1,274 | -0.47% | 46,300 | 735億1833万 | -7.81% |
| 11/19 | 1,268 | 1,289 | 1,260 | 1,280 | +0.39% | 83,800 | 738億6457万 | -7.91% |
| 11/18 | 1,278 | 1,297 | 1,260 | 1,275 | -0.93% | 46,600 | 735億7604万 | -8.6% |
| 11/17 | 1,311 | 1,331 | 1,276 | 1,287 | -3.16% | 57,600 | 742億6852万 | -8.2% |
| 11/14 | 1,375 | 1,381 | 1,314 | 1,329 | -4.11% | 59,300 | 766億9220万 | -5.81% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/13 | （IR情報）15:30 東京証券取引所プライム市場への市場変更申請に向けた準備開始のお知らせ |
| 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 | 1,389 | 1,408 | 1,375 | 1,386 | +0.36% | 25,000 | 799億8148万 | -2.19% |
| 11/12 | 1,367 | 1,393 | 1,366 | 1,381 | +0.29% | 36,800 | 796億9295万 | -2.81% |
| 11/11 | 1,362 | 1,378 | 1,354 | 1,377 | +0.58% | 15,600 | 794億6212万 | -3.37% |
| 11/10 | 1,373 | 1,378 | 1,362 | 1,369 | +0.29% | 14,100 | 790億47万 | -4.06% |
| 11/07 | 1,366 | 1,381 | 1,344 | 1,365 | -1.09% | 28,100 | 787億6964万 | -4.55% |
| 11/06 | 1,386 | 1,393 | 1,369 | 1,380 | +0.36% | 15,700 | 796億3524万 | -3.83% |
| 11/05 | 1,395 | 1,395 | 1,361 | 1,375 | -0.94% | 32,500 | 793億4671万 | -4.58% |
| 11/04 | 1,375 | 1,410 | 1,375 | 1,388 | +0.58% | 39,300 | 800億9689万 | -4.14% |
| 10/31 | 1,373 | 1,390 | 1,370 | 1,380 | +0.29% | 12,300 | 796億3524万 | -4.96% |
| 10/30 | 1,370 | 1,389 | 1,366 | 1,376 | +0.36% | 18,200 | 794億441万 | -5.56% |
| 10/29 | 1,393 | 1,397 | 1,371 | 1,371 | -1.58% | 29,400 | 791億1588万 | -6.29% |
| 10/28 | 1,447 | 1,447 | 1,390 | 1,393 | -4.26% | 52,400 | 803億8543万 | -5.24% |
| 10/27 | 1,442 | 1,464 | 1,442 | 1,455 | +0.9% | 16,300 | 839億6324万 | -1.42% |
| 10/24 | 1,467 | 1,467 | 1,438 | 1,442 | -0.83% | 19,700 | 832億1306万 | -2.5% |
| 10/23 | 1,466 | 1,466 | 1,443 | 1,454 | -0.41% | 11,300 | 839億554万 | -1.89% |
| 10/22 | 1,444 | 1,473 | 1,440 | 1,460 | +0.48% | 55,700 | 842億5178万 | -1.62% |
| 10/21 | 1,434 | 1,458 | 1,424 | 1,453 | +1.47% | 24,300 | 838億4783万 | -2.22% |
| 10/20 | 1,450 | 1,450 | 1,414 | 1,432 | -1.04% | 33,500 | 826億3599万 | -3.83% |
| 10/17 | 1,432 | 1,447 | 1,420 | 1,447 | +1.12% | 19,200 | 835億159万 | -2.95% |
| 10/16 | 1,452 | 1,463 | 1,431 | 1,431 | -1.45% | 36,400 | 825億7828万 | -4.54% |
| 10/15 | 1,430 | 1,458 | 1,429 | 1,452 | +2.11% | 21,800 | 837億9012万 | -3.78% |
| 10/14 | 1,425 | 1,447 | 1,405 | 1,422 | -1.86% | 34,000 | 820億5892万 | -6.45% |
| 10/10 | 1,500 | 1,500 | 1,449 | 1,449 | -3.46% | 30,900 | 836億1700万 | -5.36% |
| 10/09 | （自社株買い）取締役会(2025年9月18日)での決議状況(取得期間2025年9月19日) |
| 10/09 | 1,490 | 1,501 | 1,469 | 1,501 | +0.74% | 36,900 | 866億1775万 | -2.72% |
| 10/08 | 1,482 | 1,513 | 1,477 | 1,490 | +0.61% | 25,800 | 859億8298万 | -3.87% |
| 10/07 | 1,480 | 1,486 | 1,468 | 1,481 | +0.2% | 33,200 | 854億6362万 | -4.88% |
| 10/01 | （IR情報）17:00 株式取得(子会社化)完了及び商号変更に関するお知らせ |
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。
