| 2026 |
| 03/06 | 70,410 | 73,790 | 70,300 | 73,510 | +2.58% | 2,601,800 | 7兆9742億 | +2.58% |
| 03/05 | 71,730 | 73,400 | 70,120 | 71,660 | +3.92% | 2,329,300 | 7兆7735億 | +0.17% |
| 03/04 | 71,650 | 73,920 | 67,880 | 68,960 | -5.57% | 3,367,500 | 7兆4806億 | -3.46% |
| 03/03 | 75,230 | 75,800 | 72,650 | 73,030 | -2.51% | 2,178,500 | 7兆9221億 | +2.38% |
| 03/02 | 74,000 | 75,850 | 73,370 | 74,910 | -0.78% | 1,812,800 | 8兆1260億 | +5.31% |
| 02/27 | 76,200 | 76,560 | 74,110 | 75,500 | -4.51% | 2,525,200 | 8兆1900億 | +6.52% |
| 02/26 | 80,940 | 81,000 | 76,840 | 79,070 | -1.16% | 2,676,500 | 8兆5773億 | +12.64% |
| 02/25 | 77,800 | 80,280 | 77,400 | 80,000 | +5.79% | 2,443,900 | 8兆6782億 | +15.21% |
| 02/24 | 75,000 | 76,480 | 73,700 | 75,620 | +2.11% | 2,039,300 | 8兆2031億 | +10.02% |
| 02/20 | 73,020 | 75,070 | 72,510 | 74,060 | -0.01% | 1,807,900 | 8兆315億 | +8.7% |
| 02/19 | 74,000 | 75,800 | 73,520 | 74,070 | +3.12% | 2,337,300 | 8兆326億 | +9.68% |
| 02/18 | 71,300 | 72,550 | 70,940 | 71,830 | +0.15% | 1,630,800 | 7兆7897億 | +7.26% |
| 02/17 | （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)の発行要領の一部改定に関するお知らせ |
| 02/17 | 72,200 | 72,930 | 70,410 | 71,720 | -0.75% | 1,877,400 | 7兆7777億 | +8.02% |
| 02/16 | 73,370 | 73,590 | 72,050 | 72,260 | -1.09% | 1,358,600 | 7兆8363億 | +9.94% |
| 02/13 | 72,310 | 74,100 | 72,210 | 73,060 | +0.32% | 2,298,500 | 7兆9231億 | +12.3% |
| 02/12 | 75,370 | 75,940 | 72,520 | 72,830 | -3.37% | 2,894,600 | 7兆8981億 | +13.15% |
| 02/10 | 72,910 | 76,890 | 72,790 | 75,370 | +4.35% | 4,085,400 | 8兆1736億 | +18.47% |
| 02/09 | 70,470 | 72,650 | 69,290 | 72,230 | +9.77% | 3,461,800 | 7兆8330億 | +15.29% |
| 02/06 | 63,870 | 67,090 | 63,510 | 65,800 | +0.97% | 2,687,500 | 7兆1357億 | +6.67% |
| 02/05 | 65,400 | 67,290 | 64,070 | 65,170 | -4.36% | 2,798,200 | 7兆674億 | +6.9% |
| 02/04 | 65,920 | 68,140 | 65,370 | 68,140 | +1.82% | 2,449,400 | 7兆3895億 | +12.98% |
| 02/03 | 65,300 | 67,170 | 64,900 | 66,920 | +7.42% | 2,399,600 | 7兆2572億 | +12.48% |
| 02/02 | 65,190 | 66,070 | 62,020 | 62,300 | -5.88% | 2,653,200 | 6兆7562億 | +6.11% |
| 01/30 | 66,400 | 67,440 | 65,340 | 66,190 | -1.71% | 2,118,900 | 7兆1780億 | +13.94% |
| 01/29 | 71,400 | 72,070 | 67,010 | 67,340 | -4.46% | 2,947,700 | 7兆3027億 | +17.45% |
| 01/28 | 69,620 | 71,300 | 68,800 | 70,480 | +2.25% | 3,586,000 | 7兆6433億 | +24.9% |
| 01/27 | 67,500 | 69,000 | 66,660 | 68,930 | +3.65% | 2,974,400 | 7兆4752億 | +24.48% |
| 01/26 | 67,170 | 69,400 | 66,270 | 66,500 | -2.13% | 3,998,000 | 7兆2116億 | +22.13% |
| 01/23 | 69,700 | 70,770 | 67,520 | 67,950 | -0.9% | 5,630,300 | 7兆3689億 | +26.67% |
| 01/22 | 64,000 | 68,570 | 63,850 | 68,570 | +17.07% | 3,787,800 | 7兆4361億 | +29.78% |
| 01/21 | （IR情報）16:00 業績予想および配当予想のお知らせ |
| 01/21 | （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) |
| 01/21 | 58,130 | 60,600 | 58,130 | 58,570 | -2.38% | 3,334,600 | 6兆3517億 | +12.54% |
| 01/20 | 62,160 | 62,370 | 59,920 | 60,000 | -3.88% | 2,620,400 | 6兆5067億 | +16.11% |
| 01/19 | 60,630 | 62,650 | 59,990 | 62,420 | +3% | 2,788,200 | 6兆7692億 | +21.87% |
| 01/16 | 60,100 | 60,600 | 58,700 | 60,600 | +2.54% | 2,907,100 | 6兆5718億 | +19.51% |
| 01/15 | 59,300 | 59,550 | 57,230 | 59,100 | -1.5% | 2,755,100 | 6兆4091億 | +17.77% |
| 01/14 | 58,230 | 60,160 | 58,130 | 60,000 | +4.48% | 3,226,500 | 6兆5067億 | +20.82% |
| 01/13 | 57,250 | 57,940 | 56,240 | 57,430 | +4.42% | 2,706,900 | 6兆2280億 | +17.01% |
| 01/09 | 55,540 | 56,240 | 53,670 | 55,000 | -1.06% | 3,504,000 | 5兆9645億 | +13.26% |
| 01/08 | （IR情報）16:00 2026年3月期第3四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 |
| 01/08 | 54,670 | 57,090 | 54,400 | 55,590 | -0.14% | 3,805,400 | 6兆285億 | +15.67% |
| 01/07 | 54,490 | 56,290 | 54,460 | 55,670 | +2.71% | 3,667,900 | 6兆372億 | +17.11% |
| 01/06 | 51,540 | 54,200 | 51,390 | 54,200 | +6.07% | 3,980,600 | 5兆8778億 | +15.18% |
| 01/05 | 49,970 | 51,220 | 49,330 | 51,100 | +6.08% | 2,463,700 | 5兆5416億 | +9.56% |
| 2025 |
| 12/30 | 47,700 | 48,330 | 47,590 | 48,170 | +0.88% | 1,504,200 | 5兆2238億 | +3.91% |
| 12/29 | 49,170 | 49,170 | 47,520 | 47,750 | -2.29% | 1,609,600 | 5兆1783億 | +3.49% |
| 12/26 | 48,000 | 48,970 | 47,730 | 48,870 | +2.41% | 1,628,100 | 5兆2997億 | +6.27% |
| 12/25 | 47,400 | 48,420 | 47,300 | 47,720 | +0.91% | 1,718,600 | 5兆1750億 | +3.91% |
| 12/24 | 47,290 | 47,470 | 46,870 | 47,290 | +0.94% | 1,320,200 | 5兆1284億 | +3.29% |
| 12/23 | 47,330 | 47,350 | 46,490 | 46,850 | -0.8% | 1,371,400 | 5兆807億 | +2.46% |
| 12/22 | 46,390 | 47,350 | 46,050 | 47,230 | +5.61% | 1,712,900 | 5兆1219億 | +3.19% |
| 12/19 | 44,740 | 45,180 | 44,420 | 44,720 | +1.22% | 1,682,200 | 4兆8497億 | -2.3% |
| 12/18 | 44,430 | 44,880 | 44,050 | 44,180 | -3.6% | 1,901,800 | 4兆7911億 | -3.79% |
| 12/17 | 45,620 | 46,320 | 45,200 | 45,830 | -1.06% | 2,040,600 | 4兆9701億 | -0.52% |
| 12/16 | 47,820 | 48,390 | 46,040 | 46,320 | -2.89% | 2,496,400 | 5兆232億 | +0.38% |
| 12/15 | 47,410 | 48,260 | 47,130 | 47,700 | -2.27% | 2,423,100 | 5兆1728億 | +3.04% |
| 12/12 | 49,900 | 49,900 | 47,550 | 48,810 | -1.05% | 3,071,800 | 5兆2932億 | +5.36% |
| 12/11 | 49,030 | 49,900 | 48,710 | 49,330 | +1.59% | 2,630,600 | 5兆3496億 | +6.33% |
| 12/10 | 49,740 | 51,250 | 48,150 | 48,560 | -2.23% | 4,166,400 | 5兆2661億 | +4.83% |
| 12/09 | 48,160 | 50,170 | 48,030 | 49,670 | +4.66% | 3,274,800 | 5兆3865億 | +6.92% |
| 12/08 | 46,050 | 47,890 | 45,950 | 47,460 | +2.95% | 2,197,300 | 5兆1468億 | +1.99% |
| 12/05 | 45,600 | 46,240 | 45,240 | 46,100 | +1.41% | 1,992,900 | 4兆9993億 | -1.29% |
| 12/04 | 45,130 | 46,470 | 44,930 | 45,460 | +2.3% | 2,426,900 | 4兆9299億 | -3.51% |
| 12/03 | 43,490 | 44,770 | 43,200 | 44,440 | +4.54% | 1,971,700 | 4兆8193億 | -6.35% |
| 12/02 | 43,110 | 43,820 | 42,510 | 42,510 | +0.14% | 1,739,200 | 4兆6100億 | -11.15% |
| 12/01 | 44,220 | 44,410 | 42,370 | 42,450 | -2.93% | 1,743,900 | 4兆6035億 | -12.08% |
| 11/28 | 43,900 | 44,050 | 43,270 | 43,730 | -0.07% | 1,245,800 | 4兆7423億 | -10.06% |
| 11/27 | 44,410 | 44,490 | 43,510 | 43,760 | -0.52% | 1,717,400 | 4兆7456億 | -10.67% |
| 11/26 | 43,340 | 44,420 | 43,160 | 43,990 | +2.88% | 2,137,500 | 4兆7705億 | -10.84% |
| 11/25 | 44,630 | 44,680 | 42,760 | 42,760 | -2.66% | 2,290,400 | 4兆6371億 | -14.01% |
| 11/21 | 44,430 | 44,630 | 43,270 | 43,930 | -7.07% | 3,036,800 | 4兆7640億 | -12.29% |
| 11/20 | 47,730 | 48,530 | 46,310 | 47,270 | +6.87% | 3,290,000 | 5兆1262億 | -6.36% |
| 11/19 | 45,500 | 45,830 | 43,750 | 44,230 | -3.43% | 3,106,100 | 4兆7965億 | -12.73% |
| 11/18 | 47,250 | 47,380 | 45,800 | 45,800 | -4.6% | 2,077,400 | 4兆9668億 | -10.15% |
| 11/17 | 47,010 | 48,280 | 46,990 | 48,010 | +1.52% | 1,585,400 | 5兆2065億 | -6.4% |
| 11/14 | 45,920 | 47,580 | 45,880 | 47,290 | -2.35% | 2,454,900 | 5兆1284億 | -8.21% |
| 11/13 | 47,450 | 48,430 | 46,860 | 48,430 | +1.19% | 2,095,700 | 5兆2520億 | -6.35% |
| 11/12 | 47,580 | 48,000 | 46,310 | 47,860 | +0.23% | 2,507,200 | 5兆1902億 | -7.79% |
| 11/11 | 50,550 | 50,590 | 47,300 | 47,750 | -4.54% | 3,368,500 | 5兆1783億 | -8.44% |
| 11/10 | 49,490 | 50,450 | 48,580 | 50,020 | +3.09% | 2,078,600 | 5兆4244億 | -4.32% |
| 11/07 | 48,800 | 49,160 | 47,770 | 48,520 | -3.96% | 2,912,900 | 5兆2618億 | -7.28% |
| 11/06 | 48,990 | 50,810 | 48,750 | 50,520 | +6.27% | 3,089,600 | 5兆4787億 | -3.27% |
| 11/05 | 48,860 | 49,000 | 46,040 | 47,540 | -8.35% | 4,209,200 | 5兆1555億 | -8.69% |
| 11/04 | 52,030 | 53,090 | 51,680 | 51,870 | +0.5% | 2,873,600 | 5兆6251億 | -0.32% |
| 10/31 | 51,000 | 52,210 | 50,450 | 51,610 | -0.29% | 3,467,500 | 5兆5969億 | -0.43% |
| 10/30 | 53,850 | 54,290 | 50,800 | 51,760 | -8.21% | 6,231,200 | 5兆6131億 | -0.03% |
| 10/29 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 10/29 | （IR情報）16:00 業績予想のお知らせ |
| 10/29 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 55,350 | 57,050 | 54,990 | 56,390 | +4.66% | 4,233,300 | 6兆1152億 | +9.16% |
| 10/28 | 54,070 | 54,880 | 53,760 | 53,880 | -0.68% | 2,062,900 | 5兆8430億 | +5.01% |
| 10/27 | 54,120 | 54,250 | 53,670 | 54,250 | +1.5% | 1,894,800 | 5兆8832億 | +6.25% |
| 10/24 | 52,300 | 53,680 | 52,200 | 53,450 | +5.03% | 2,551,300 | 5兆7964億 | +5.23% |
| 10/23 | 50,880 | 51,210 | 50,030 | 50,890 | -3.8% | 3,122,000 | 5兆5188億 | +0.84% |
| 10/22 | 52,100 | 53,010 | 51,700 | 52,900 | +0.69% | 2,339,100 | 5兆7368億 | +5.36% |
| 10/21 | 54,160 | 54,320 | 52,330 | 52,540 | -2.09% | 3,356,100 | 5兆6977億 | +5.63% |
| 10/20 | 52,710 | 53,660 | 52,090 | 53,660 | +3.65% | 2,633,500 | 5兆8192億 | +8.85% |
| 10/17 | 52,360 | 53,090 | 51,500 | 51,770 | -3.67% | 3,357,600 | 5兆6142億 | +6.28% |
| 10/16 | 53,000 | 54,010 | 52,550 | 53,740 | +2.54% | 2,994,500 | 5兆8279億 | +11.61% |
| 10/15 | 51,390 | 52,580 | 50,740 | 52,410 | +1.77% | 3,327,700 | 5兆6836億 | +10.31% |
| 10/14 | 53,410 | 53,990 | 51,250 | 51,500 | -4.08% | 4,369,600 | 5兆5849億 | +9.71% |
| 10/10 | 53,280 | 54,420 | 52,750 | 53,690 | -0.07% | 4,232,600 | 5兆8224億 | +15.68% |
| 10/09 | 53,140 | 54,030 | 52,370 | 53,730 | +3.05% | 4,318,700 | 5兆8268億 | +17.4% |
| 10/08 | 52,200 | 53,100 | 51,710 | 52,140 | -1.99% | 3,626,400 | 5兆6544億 | +15.52% |
| 10/07 | 55,500 | 57,060 | 52,980 | 53,200 | -1.48% | 5,724,600 | 5兆7693億 | +19.34% |
| 10/06 | （IR情報）16:00 2026年3月期第2四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 |
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。
