| 2026 |
| 05/22 | 4,650 | 5,031 | 4,558 | 4,850 | +7.75% | 105,386,700 | 8兆6096億 | -18.42% |
| 05/21 | 4,550 | 4,662 | 4,315 | 4,501 | +4.8% | 98,432,700 | 7兆9900億 | -24.72% |
| 05/20 | （IR情報）14:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/20 | （IR情報）14:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 05/20 | （IR情報）14:30 株式報酬制度の継続に伴う自己株式の処分に関するお知らせ |
| 05/20 | （IR情報）14:30 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 05/20 | （IR情報）14:30 公認会計士等の異動に関するお知らせ |
| 05/20 | 4,275 | 4,516 | 4,156 | 4,295 | -8.52% | 116,069,900 | 7兆6244億 | -28.7% |
| 05/19 | 5,600 | 5,639 | 4,660 | 4,695 | -16.95% | 124,339,100 | 8兆3344億 | -22.45% |
| 05/18 | 5,842 | 5,969 | 5,580 | 5,653 | -2.85% | 86,555,100 | 10兆350億 | -6.73% |
| 05/15 | 6,418 | 6,999 | 5,725 | 5,819 | -8.43% | 128,904,500 | 10兆3297億 | -3.18% |
| 05/14 | （IR情報）14:00 日米における投資方針の進捗に関するお知らせ(佐倉事業所新工場建設及び米国子会社設立について) |
| 05/14 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 7,662 | 7,933 | 6,355 | 6,355 | -19.1% | 57,118,100 | 11兆2812億 | +6.61% |
| 05/13 | 7,324 | 7,915 | 7,303 | 7,855 | +3.03% | 62,691,200 | 13兆9440億 | +33.34% |
| 05/12 | 7,250 | 7,770 | 7,085 | 7,624 | +11.59% | 90,480,800 | 13兆5339億 | +32.61% |
| 05/11 | 6,780 | 6,980 | 6,634 | 6,832 | +3.8% | 40,738,700 | 12兆1280億 | +21.52% |
| 05/08 | 6,428 | 6,582 | 6,262 | 6,582 | +1.29% | 43,386,200 | 11兆6842億 | +19.41% |
| 05/07 | 6,300 | 6,500 | 6,225 | 6,498 | +11.88% | 49,010,500 | 11兆5351億 | +19.69% |
| 05/01 | 5,983 | 6,027 | 5,803 | 5,808 | -2.73% | 28,397,000 | 10兆3102億 | +8.5% |
| 04/30 | 5,981 | 6,083 | 5,916 | 5,971 | -4.94% | 39,274,600 | 10兆5996億 | +12.49% |
| 04/28 | 6,231 | 6,321 | 6,120 | 6,281 | -1.04% | 46,167,300 | 11兆1499億 | +19.57% |
| 04/27 | 6,037 | 6,397 | 5,993 | 6,347 | +5.14% | 52,739,100 | 11兆2670億 | +22.72% |
| 04/24 | 5,987 | 6,100 | 5,894 | 6,037 | +2.44% | 40,846,300 | 10兆7167億 | +18.84% |
| 04/23 | 6,119 | 6,218 | 5,780 | 5,893 | -1.54% | 57,099,000 | 10兆4611億 | +17.67% |
| 04/22 | 5,833 | 5,989 | 5,688 | 5,985 | +1.63% | 42,928,800 | 10兆6244億 | +21.08% |
| 04/21 | 5,577 | 5,889 | 5,574 | 5,889 | +6.51% | 49,306,000 | 10兆4540億 | +20.97% |
| 04/20 | 5,692 | 5,898 | 5,523 | 5,529 | -4.04% | 49,029,200 | 9兆8149億 | +15.12% |
| 04/17 | 5,903 | 5,987 | 5,756 | 5,762 | -3.18% | 49,543,600 | 10兆2285億 | +21.08% |
| 04/16 | 5,600 | 5,959 | 5,550 | 5,951 | +4.72% | 53,271,700 | 10兆5640億 | +26.62% |
| 04/15 | 5,960 | 6,037 | 5,625 | 5,683 | -4.25% | 57,485,900 | 10兆883億 | +22.66% |
| 04/14 | 5,947 | 5,985 | 5,782 | 5,935 | +4.16% | 63,357,200 | 10兆5356億 | +29.98% |
| 04/13 | 5,914 | 6,004 | 5,647 | 5,698 | +1.21% | 67,148,400 | 10兆1149億 | +27.22% |
| 04/10 | 5,176 | 5,644 | 5,173 | 5,630 | +11.97% | 83,540,900 | 9兆9942億 | +27.4% |
| 04/09 | 4,806 | 5,073 | 4,740 | 5,028 | +3.12% | 70,638,500 | 8兆9256億 | +15.08% |
| 04/08 | 4,835 | 4,888 | 4,709 | 4,876 | +11.58% | 61,297,000 | 8兆6557億 | +12.43% |
| 04/07 | 4,597 | 4,600 | 4,320 | 4,370 | -5% | 47,494,600 | 7兆7575億 | +1.06% |
| 04/06 | 4,679 | 4,732 | 4,560 | 4,600 | -0.35% | 46,016,200 | 8兆1658億 | +6.02% |
| 04/03 | 4,430 | 4,654 | 4,420 | 4,616 | +7.52% | 51,978,000 | 8兆1942億 | +6.53% |
| 04/02 | 4,535 | 4,662 | 4,238 | 4,293 | -3.44% | 56,992,200 | 7兆6208億 | -0.9% |
| 04/01 | 4,370 | 4,470 | 4,291 | 4,446 | +8.7% | 48,295,400 | 7兆8924億 | +2.47% |
| 04/01 | 株式分割 1→6 |
| 03/31 | 4,250 | 4,281 | 4,056 | 4,090 | -9.21% | 58,825,600 | 7兆2604億 | -5.52% |
| 03/30 | 4,445 | 4,526 | 4,230 | 4,505 | -2.17% | 43,818,400 | 7兆9971億 | +4.33% |
| 03/27 | （IR情報）15:30 株式会社ビスキャスに対する債権放棄に関するお知らせ |
| 03/27 | 4,583 | 4,688 | 4,417 | 4,605 | -1.73% | 71,943,600 | 8兆1747億 | +7.32% |
| 03/26 | 4,611 | 4,848 | 4,609 | 4,686 | +2.33% | 77,554,200 | 8兆3182億 | +10.1% |
| 03/25 | 4,483 | 4,611 | 4,469 | 4,579 | +7.32% | 57,943,200 | 8兆1288億 | +8.74% |
| 03/24 | 4,203 | 4,323 | 4,125 | 4,267 | +5.22% | 61,704,600 | 7兆5741億 | +2.29% |
| 03/23 | 4,011 | 4,136 | 3,940 | 4,055 | -3.95% | 57,577,200 | 7兆1983億 | -2.17% |
| 03/19 | 4,215 | 4,338 | 4,194 | 4,222 | -1.46% | 59,898,600 | 7兆4942億 | +2.05% |
| 03/18 | 4,167 | 4,285 | 4,151 | 4,284 | +4.47% | 43,075,800 | 7兆6051億 | +3.93% |
| 03/17 | 4,347 | 4,350 | 4,068 | 4,101 | -4% | 56,506,800 | 7兆2797億 | +0.09% |
| 03/16 | 4,450 | 4,451 | 4,117 | 4,272 | -3.36% | 82,700,400 | 7兆5829億 | +4.65% |
| 03/13 | （IR情報）14:00 光ファイバ・SWR⁄WTCの生産能力増強投資方針に関するお知らせ |
| 03/13 | （IR情報）14:00 連結子会社からの配当金受領に関するお知らせ |
| 03/13 | 4,117 | 4,538 | 4,107 | 4,420 | +3.19% | 105,901,200 | 7兆8462億 | +8.97% |
| 03/12 | 4,229 | 4,415 | 4,148 | 4,283 | +0.19% | 74,997,600 | 7兆6036億 | +6.26% |
| 03/11 | 4,200 | 4,377 | 4,158 | 4,275 | +6.59% | 65,273,400 | 7兆5888億 | +6.74% |
| 03/10 | 4,033 | 4,172 | 3,936 | 4,011 | +6.41% | 55,357,800 | 7兆1199億 | +1.13% |
| 03/09 | 3,767 | 3,873 | 3,560 | 3,769 | -9.9% | 77,989,200 | 6兆6909億 | -4.24% |
| 03/06 | 4,303 | 4,327 | 4,023 | 4,183 | -4.64% | 82,907,400 | 7兆4261億 | +6.85% |
| 03/05 | 4,479 | 4,619 | 4,304 | 4,387 | +3.72% | 86,735,400 | 7兆7871億 | +13% |
| 03/04 | 4,418 | 4,550 | 4,132 | 4,229 | -7.22% | 88,846,800 | 7兆5075億 | +10.45% |
| 03/03 | 4,850 | 4,968 | 4,505 | 4,558 | -3.78% | 95,626,800 | 8兆918億 | +20.62% |
| 03/02 | 4,317 | 4,746 | 4,315 | 4,738 | +6.2% | 85,656,000 | 8兆4099億 | +27.49% |
| 02/27 | 4,411 | 4,466 | 4,292 | 4,461 | -2.55% | 66,498,600 | 7兆9187億 | +22.28% |
| 02/26 | 4,554 | 4,850 | 4,434 | 4,578 | +2.39% | 96,706,200 | 8兆1258億 | +27.54% |
| 02/25 | （IR情報）14:00 株式分割及び株式分割に伴う定款一部変更に関するお知らせ |
| 02/25 | （IR情報）14:00 代表取締役の異動及び経営体制の変更並びに本年定時株主総会における取締役候補決定に関するお知らせ |
| 02/25 | （IR情報）14:00 繰延税金資産及び繰延税金負債の計上に関するお知らせ |
| 02/25 | 4,204 | 4,487 | 4,098 | 4,471 | +6.49% | 90,829,800 | 7兆9365億 | +27.08% |
| 02/24 | 3,900 | 4,253 | 3,898 | 4,198 | +10% | 86,143,200 | 7兆4527億 | +21.51% |
| 02/20 | 3,827 | 3,860 | 3,762 | 3,817 | -0.22% | 31,679,400 | 6兆7752億 | +12.09% |
| 02/19 | 3,783 | 3,861 | 3,764 | 3,825 | +2.73% | 42,879,600 | 6兆7900億 | +13.57% |
| 02/18 | 3,600 | 3,733 | 3,553 | 3,723 | +4.3% | 41,362,800 | 6兆6095億 | +11.81% |
| 02/17 | 3,567 | 3,640 | 3,485 | 3,570 | -0.12% | 33,411,000 | 6兆3373億 | +8.35% |
| 02/16 | 3,648 | 3,691 | 3,552 | 3,574 | -1.61% | 31,216,200 | 6兆3447億 | +9.44% |
| 02/13 | 3,781 | 3,828 | 3,618 | 3,633 | -5.44% | 59,426,400 | 6兆4483億 | +12.08% |
| 02/12 | 3,896 | 3,906 | 3,709 | 3,842 | -0.04% | 65,264,400 | 6兆8196億 | +19.42% |
| 02/10 | 3,867 | 3,971 | 3,768 | 3,843 | +5.03% | 104,797,200 | 6兆8226億 | +20.59% |
| 02/09 | （IR情報）14:00 2026年3月期通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 3,890 | 4,099 | 3,525 | 3,659 | -1.96% | 158,833,200 | 6兆4956億 | +15.94% |
| 02/06 | 3,550 | 3,761 | 3,543 | 3,733 | +3.42% | 50,444,400 | 6兆6258億 | +19.4% |
| 02/05 | 3,750 | 3,794 | 3,557 | 3,609 | -5.06% | 54,597,600 | 6兆4069億 | +16.61% |
| 02/04 | 3,667 | 3,862 | 3,643 | 3,802 | +4.73% | 74,277,600 | 6兆7486億 | +24.03% |
| 02/03 | 3,500 | 3,678 | 3,458 | 3,630 | +9.67% | 68,664,000 | 6兆4439億 | +19.76% |
| 02/02 | 3,328 | 3,518 | 3,250 | 3,310 | +1.48% | 77,544,600 | 5兆8758億 | +10.11% |
| 01/30 | 3,250 | 3,350 | 3,171 | 3,262 | +0.51% | 53,564,400 | 5兆7900億 | +8.98% |
| 01/29 | 3,338 | 3,344 | 3,174 | 3,245 | -2.99% | 53,349,600 | 5兆7604億 | +8.86% |
| 01/28 | 3,262 | 3,437 | 3,249 | 3,345 | +9.25% | 87,822,000 | 5兆9379億 | +12.93% |
| 01/27 | 2,992 | 3,062 | 2,938 | 3,062 | +2.28% | 33,706,800 | 5兆4350億 | +4.35% |
| 01/26 | 2,918 | 3,062 | 2,917 | 2,993 | +0.31% | 41,225,400 | 5兆3137億 | +2.44% |
| 01/23 | 3,051 | 3,053 | 2,958 | 2,984 | -1.43% | 38,798,400 | 5兆2974億 | +2.48% |
| 01/22 | 3,044 | 3,071 | 2,968 | 3,028 | +1.31% | 51,573,600 | 5兆3743億 | +4% |
| 01/21 | 2,747 | 3,002 | 2,742 | 2,988 | +6.22% | 58,160,400 | 5兆3048億 | +2.59% |
| 01/20 | 2,849 | 2,854 | 2,773 | 2,813 | -2.37% | 41,403,600 | 4兆9941億 | -3.49% |
| 01/19 | 2,833 | 2,906 | 2,794 | 2,882 | -2.37% | 41,718,000 | 5兆1154億 | -1.52% |
| 01/16 | 2,883 | 2,963 | 2,847 | 2,952 | +2.37% | 36,906,600 | 5兆2397億 | +0.64% |
| 01/15 | 2,834 | 2,888 | 2,818 | 2,883 | +0.03% | 29,047,200 | 5兆1184億 | -1.86% |
| 01/14 | 2,883 | 2,898 | 2,813 | 2,883 | +0.76% | 38,852,400 | 5兆1169億 | -1.89% |
| 01/13 | 2,951 | 2,958 | 2,840 | 2,861 | +0.47% | 45,054,600 | 5兆784億 | -2.56% |
| 01/09 | 2,880 | 2,896 | 2,775 | 2,848 | -2.84% | 48,004,800 | 5兆548億 | -2.98% |
| 01/08 | 3,020 | 3,072 | 2,931 | 2,931 | -3.62% | 39,559,200 | 5兆2027億 | -0.04% |
| 01/07 | 3,078 | 3,112 | 2,998 | 3,041 | -1.38% | 35,679,000 | 5兆3980億 | +4.03% |
| 01/06 | 3,112 | 3,117 | 3,023 | 3,083 | +0.3% | 37,619,400 | 5兆4734億 | +5.56% |
| 01/05 | 3,017 | 3,092 | 2,955 | 3,074 | +5.76% | 47,028,000 | 5兆4572億 | +5.32% |
| 2025 |
| 12/30 | 2,926 | 2,973 | 2,897 | 2,907 | -2.05% | 41,250,000 | 5兆1598億 | -0.32% |
| 12/29 | 2,903 | 2,993 | 2,887 | 2,968 | +3.76% | 46,771,800 | 5兆2678億 | +1.77% |
| 12/26 | 2,948 | 2,959 | 2,838 | 2,860 | -2.61% | 40,194,000 | 5兆770億 | -1.79% |
| 12/25 | 2,981 | 3,002 | 2,910 | 2,937 | -2.49% | 27,222,000 | 5兆2131億 | +0.43% |
| 12/24 | 2,973 | 3,038 | 2,963 | 3,012 | +1.29% | 38,307,000 | 5兆3462億 | +2.96% |
| 12/23 | 2,967 | 2,980 | 2,921 | 2,973 | +0.31% | 29,496,600 | 5兆2782億 | +1.69% |
| 12/22 | 2,888 | 2,974 | 2,861 | 2,964 | +6.95% | 50,685,000 | 5兆2619億 | +0.92% |
| 12/19 | 2,689 | 2,813 | 2,679 | 2,772 | +4.2% | 56,459,400 | 4兆9202億 | -5.98% |
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。
