| 2026 |
| 07/31 | 59,870 | 60,990 | 57,430 | 58,480 | +12.74% | 4,260,400 | 6兆3437億 | -15.78% |
| 07/30 | 50,590 | 53,590 | 49,400 | 51,870 | +1.07% | 2,480,800 | 5兆6267億 | -26.46% |
| 07/29 | 54,030 | 56,010 | 50,200 | 51,320 | -6.52% | 2,650,500 | 5兆5670億 | -28.37% |
| 07/28 | 57,000 | 57,300 | 54,870 | 54,900 | -12.37% | 2,110,800 | 5兆9554億 | -24.7% |
| 07/27 | 61,640 | 63,100 | 60,110 | 62,650 | +2.89% | 1,849,700 | 6兆7961億 | -15.63% |
| 07/24 | 62,800 | 63,020 | 59,420 | 60,890 | -12.27% | 4,862,000 | 6兆6052億 | -18.97% |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/23 | （IR情報）16:00 2027年3月期第1四半期業績予想値と実績値との差異ならびに第2四半期業績予想および配当予想に関するお知らせ |
| 07/23 | （IR情報）16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 07/23 | （IR情報）16:00 当社執行役に対するストックオプション(新株予約権)の募集事項に関するお知らせ |
| 07/23 | 70,250 | 72,080 | 69,260 | 69,410 | +1.2% | 1,869,000 | 7兆5294億 | -8.8% |
| 07/22 | 68,840 | 72,050 | 67,520 | 68,590 | +2.62% | 2,309,800 | 7兆4405億 | -10.55% |
| 07/21 | 64,790 | 67,130 | 63,000 | 66,840 | +3.18% | 1,686,400 | 7兆2506億 | -13.42% |
| 07/17 | 65,680 | 66,590 | 62,260 | 64,780 | -8.23% | 1,766,400 | 7兆272億 | -16.88% |
| 07/16 | 71,060 | 71,280 | 68,280 | 70,590 | -4.02% | 1,463,600 | 7兆6574億 | -10.12% |
| 07/15 | 72,150 | 74,240 | 71,480 | 73,550 | +2.65% | 1,136,100 | 7兆9785億 | -6.33% |
| 07/14 | 70,030 | 71,710 | 68,730 | 71,650 | +1.1% | 1,109,100 | 7兆7724億 | -8.58% |
| 07/13 | 71,710 | 74,930 | 70,330 | 70,870 | -2.33% | 1,183,300 | 7兆6878億 | -9.57% |
| 07/10 | 72,890 | 73,770 | 71,620 | 72,560 | +1.47% | 1,346,000 | 7兆8711億 | -7.26% |
| 07/09 | 70,140 | 72,340 | 69,230 | 71,510 | +4.81% | 1,420,100 | 7兆7572億 | -8.6% |
| 07/08 | 68,900 | 71,710 | 68,030 | 68,230 | -5.1% | 1,732,600 | 7兆4014億 | -12.82% |
| 07/07 | 75,600 | 76,900 | 71,600 | 71,900 | -7.82% | 1,745,600 | 7兆7995億 | -8.16% |
| 07/06 | （IR情報）16:00 2027年3月期第1四半期個別売上高および出荷額の速報値に関するお知らせ |
| 07/06 | 78,000 | 78,830 | 75,230 | 78,000 | +1.84% | 1,409,400 | 8兆4612億 | +0.03% |
| 07/03 | 74,000 | 76,910 | 72,750 | 76,590 | -0.35% | 1,572,400 | 8兆3083億 | -1.06% |
| 07/02 | 78,800 | 80,390 | 76,770 | 76,860 | -9.06% | 1,368,500 | 8兆3376億 | -0.11% |
| 07/01 | 85,340 | 88,580 | 83,720 | 84,520 | +4.01% | 1,755,600 | 9兆1685億 | +10.44% |
| 06/30 | 81,820 | 83,870 | 79,760 | 81,260 | +2.15% | 1,308,100 | 8兆8149億 | +7.13% |
| 06/29 | 79,590 | 79,590 | 75,330 | 79,550 | +1.32% | 1,142,500 | 8兆6294億 | +5.67% |
| 06/26 | 82,970 | 84,220 | 78,180 | 78,510 | -8.68% | 1,648,500 | 8兆5166億 | +4.84% |
| 06/25 | 83,940 | 86,880 | 83,650 | 85,970 | +7.81% | 1,774,600 | 9兆3258億 | +15.58% |
| 06/24 | 82,120 | 83,400 | 77,830 | 79,740 | -3.78% | 1,804,400 | 8兆6500億 | +8.39% |
| 06/23 | 90,970 | 91,680 | 82,870 | 82,870 | -6.34% | 1,904,200 | 8兆9895億 | +13.78% |
| 06/22 | 86,030 | 89,250 | 85,630 | 88,480 | +4.22% | 1,334,300 | 9兆5981億 | +22.92% |
| 06/19 | （IR情報）16:00 投資単位の引下げに関する考え方及び方針等について |
| 06/19 | 87,540 | 89,100 | 84,800 | 84,900 | -0.11% | 2,064,700 | 9兆2097億 | +19.61% |
| 06/18 | 83,500 | 85,550 | 82,440 | 84,990 | +1.54% | 1,984,800 | 9兆2195億 | +21.1% |
| 06/17 | 80,050 | 85,390 | 80,000 | 83,700 | +2.64% | 2,169,600 | 9兆796億 | +20.29% |
| 06/16 | 84,610 | 85,200 | 81,210 | 81,550 | -4.34% | 2,029,000 | 8兆8463億 | +17.94% |
| 06/15 | 82,650 | 86,140 | 80,450 | 85,250 | +6.7% | 4,361,400 | 9兆2477億 | +23.91% |
| 06/12 | 73,750 | 80,100 | 73,310 | 79,900 | +14.09% | 3,648,100 | 8兆6673億 | +16.94% |
| 06/11 | 68,560 | 70,760 | 66,440 | 70,030 | -0.04% | 1,639,000 | 7兆5967億 | +2.79% |
| 06/10 | 70,020 | 73,590 | 69,320 | 70,060 | -2.04% | 1,496,600 | 7兆5999億 | +2.44% |
| 06/09 | 69,430 | 72,090 | 67,750 | 71,520 | +5.99% | 1,774,600 | 7兆7583億 | +4.44% |
| 06/08 | 66,580 | 68,700 | 66,440 | 67,480 | -7.03% | 1,918,000 | 7兆3200億 | -1.6% |
| 06/05 | 73,160 | 74,440 | 70,440 | 72,580 | +0.51% | 2,016,700 | 7兆8733億 | +5.29% |
| 06/04 | 68,160 | 72,630 | 68,080 | 72,210 | +5.09% | 2,278,300 | 7兆8331億 | +4.54% |
| 06/03 | 65,910 | 69,970 | 65,130 | 68,710 | +7.02% | 1,693,800 | 7兆4535億 | -0.5% |
| 06/02 | 63,070 | 64,200 | 61,530 | 64,200 | +0.69% | 1,625,200 | 6兆9642億 | -7.2% |
| 06/01 | 64,090 | 65,090 | 63,260 | 63,760 | -2.04% | 1,314,400 | 6兆9165億 | -8.4% |
| 05/29 | 65,690 | 66,520 | 63,580 | 65,090 | -1.9% | 2,123,100 | 7兆608億 | -7.05% |
| 05/28 | 66,630 | 67,630 | 64,800 | 66,350 | -1.89% | 1,452,600 | 7兆1975億 | -5.68% |
| 05/27 | 68,740 | 70,550 | 67,340 | 67,630 | +1.08% | 1,531,900 | 7兆3363億 | -4.21% |
| 05/26 | 70,670 | 70,670 | 66,340 | 66,910 | -4.11% | 1,270,500 | 7兆2582億 | -5.52% |
| 05/25 | 67,240 | 70,260 | 67,180 | 69,780 | +5.95% | 1,374,100 | 7兆5695億 | -1.67% |
| 05/22 | 66,700 | 66,960 | 65,090 | 65,860 | +0.32% | 1,537,500 | 7兆1443億 | -7.29% |
| 05/21 | 63,600 | 66,660 | 63,220 | 65,650 | +7.03% | 2,084,200 | 7兆1215億 | -7.67% |
| 05/20 | 61,200 | 62,150 | 59,650 | 61,340 | -0.42% | 1,743,500 | 6兆6540億 | -13.79% |
| 05/19 | 63,500 | 63,690 | 60,650 | 61,600 | -2.99% | 1,517,000 | 6兆6822億 | -13.58% |
| 05/18 | 65,400 | 65,450 | 62,280 | 63,500 | -2.16% | 2,108,200 | 6兆8883億 | -11.21% |
| 05/15 | 71,500 | 71,520 | 64,300 | 64,900 | -7.29% | 2,544,600 | 7兆402億 | -9.22% |
| 05/14 | 73,500 | 73,990 | 70,000 | 70,000 | -3.9% | 1,714,400 | 7兆5934億 | -2.2% |
| 05/13 | 71,370 | 73,010 | 70,330 | 72,840 | +0.05% | 1,272,800 | 7兆9015億 | +2.02% |
| 05/12 | 73,650 | 73,730 | 71,370 | 72,800 | -0.79% | 1,262,500 | 7兆8972億 | +2.49% |
| 05/11 | 74,770 | 76,010 | 73,100 | 73,380 | -2.16% | 1,577,900 | 7兆9601億 | +3.84% |
| 05/08 | 75,840 | 76,340 | 74,830 | 75,000 | -2.08% | 1,519,200 | 8兆1358億 | +6.87% |
| 05/07 | 76,060 | 77,800 | 75,800 | 76,590 | +6.01% | 2,502,700 | 8兆3083億 | +9.81% |
| 05/01 | 73,860 | 74,460 | 72,200 | 72,250 | -2.38% | 1,636,400 | 7兆8375億 | +4.19% |
| 04/30 | 74,540 | 76,060 | 72,910 | 74,010 | -3.18% | 2,488,500 | 8兆284億 | +7.02% |
| 04/28 | 75,100 | 78,150 | 73,600 | 76,440 | +0.54% | 2,920,700 | 8兆2920億 | +10.92% |
| 04/27 | 73,000 | 76,250 | 72,800 | 76,030 | +6.04% | 3,125,800 | 8兆2475億 | +11.04% |
| 04/24 | 73,030 | 74,310 | 71,090 | 71,700 | -0.42% | 2,782,200 | 7兆7778億 | +5.37% |
| 04/23 | 76,330 | 76,350 | 71,230 | 72,000 | -3.78% | 4,570,700 | 7兆8104億 | +5.95% |
| 04/22 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/22 | （IR情報）16:00 業績予想のお知らせ |
| 04/22 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 04/22 | 74,500 | 75,500 | 74,180 | 74,830 | +0.79% | 2,794,300 | 8兆1174億 | +10.2% |
| 04/21 | 72,000 | 74,350 | 72,000 | 74,240 | +1.77% | 1,848,000 | 8兆534億 | +9.81% |
| 04/20 | 73,400 | 75,320 | 71,800 | 72,950 | +0.07% | 2,600,200 | 7兆9134億 | +8.18% |
| 04/17 | 72,550 | 73,530 | 72,020 | 72,900 | -0.18% | 1,807,100 | 7兆9080億 | +8.32% |
| 04/16 | 71,750 | 73,050 | 70,640 | 73,030 | +3.47% | 2,319,700 | 7兆9221億 | +8.62% |
| 04/15 | 72,950 | 72,950 | 70,170 | 70,580 | -1.47% | 2,433,000 | 7兆6563億 | +5.02% |
| 04/14 | 70,540 | 72,450 | 69,970 | 71,630 | +6.32% | 2,425,900 | 7兆7702億 | +6.63% |
| 04/13 | 66,200 | 67,390 | 66,200 | 67,370 | +0.72% | 1,526,300 | 7兆3081億 | +0.6% |
| 04/10 | 65,760 | 67,090 | 65,530 | 66,890 | +3.54% | 2,150,100 | 7兆2560億 | -0.49% |
| 04/09 | 65,500 | 65,870 | 64,330 | 64,600 | -4.23% | 2,504,700 | 7兆76億 | -4.16% |
| 04/08 | 66,000 | 68,270 | 66,000 | 67,450 | +7.3% | 3,064,700 | 7兆3168億 | -0.2% |
| 04/07 | 66,000 | 66,120 | 62,860 | 62,860 | -6.15% | 2,961,700 | 6兆8189億 | -7.29% |
| 04/06 | （IR情報）16:00 2026年3月期第4四半期個別売上高および出荷額の速報値に関するお知らせ |
| 04/06 | 66,500 | 67,820 | 66,060 | 66,980 | +2.03% | 1,952,600 | 7兆2658億 | -1.91% |
| 04/03 | 65,150 | 66,100 | 64,470 | 65,650 | +3.27% | 1,898,500 | 7兆1215億 | -4.34% |
| 04/02 | 65,430 | 66,670 | 62,500 | 63,570 | -0.17% | 3,599,300 | 6兆8959億 | -8.09% |
| 04/01 | 63,240 | 63,680 | 61,590 | 63,680 | +3.98% | 2,855,500 | 6兆9078億 | -8.8% |
| 03/31 | 61,000 | 63,930 | 60,440 | 61,240 | -4.68% | 3,078,000 | 6兆6431億 | -12.89% |
| 03/30 | 64,490 | 64,650 | 62,290 | 64,250 | -3.43% | 2,415,900 | 6兆9697億 | -9.27% |
| 03/27 | 66,000 | 66,900 | 64,820 | 66,530 | -1.42% | 2,167,300 | 7兆2170億 | -6.57% |
| 03/26 | 68,180 | 68,270 | 67,110 | 67,490 | -0.72% | 1,649,000 | 7兆3211億 | -5.5% |
| 03/25 | 67,990 | 68,930 | 67,010 | 67,980 | +3.96% | 2,198,600 | 7兆3743億 | -5.04% |
| 03/24 | 68,000 | 68,350 | 64,430 | 65,390 | +0.14% | 1,966,200 | 7兆933億 | -8.87% |
| 03/23 | 66,110 | 66,240 | 63,860 | 65,300 | -6.15% | 2,305,300 | 7兆836億 | -9.39% |
| 03/19 | 69,450 | 70,370 | 68,650 | 69,580 | -1.56% | 2,255,700 | 7兆5479億 | -3.85% |
| 03/18 | 68,700 | 70,680 | 68,660 | 70,680 | +4.94% | 1,726,100 | 7兆6672億 | -2.64% |
| 03/17 | 70,920 | 71,170 | 67,350 | 67,350 | -3.68% | 2,139,500 | 7兆3059億 | -7.31% |
| 03/16 | 69,920 | 70,390 | 68,530 | 69,920 | +0.45% | 1,518,300 | 7兆5847億 | -3.69% |
| 03/13 | 68,740 | 69,750 | 68,550 | 69,610 | -2.29% | 1,833,500 | 7兆5511億 | -3.86% |
| 03/12 | 71,370 | 72,040 | 70,240 | 71,240 | -1.56% | 1,708,000 | 7兆7279億 | -1.53% |
| 03/11 | 71,570 | 73,780 | 70,680 | 72,370 | +3.7% | 2,039,500 | 7兆8505億 | +0.27% |
| 03/10 | 70,000 | 71,800 | 68,910 | 69,790 | +4.95% | 2,272,100 | 7兆5706億 | -2.76% |
| 03/09 | 67,540 | 68,100 | 64,120 | 66,500 | -9.54% | 3,315,700 | 7兆2137億 | -7.16% |
| 03/06 | 70,410 | 73,790 | 70,300 | 73,510 | +2.58% | 2,601,800 | 7兆9742億 | +2.58% |
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。
