| 2026 |
| 03/06 | 1,221 | 1,251 | 1,221 | 1,244 | -0.56% | 1,968,900 | 6220億 | -1.43% |
| 03/05 | 1,298 | 1,303 | 1,244 | 1,251 | +0.64% | 3,928,200 | 6255億 | -0.32% |
| 03/04 | 1,275 | 1,308 | 1,221 | 1,243 | -8.33% | 4,320,700 | 6215億 | -0.4% |
| 03/03 | 1,408 | 1,415 | 1,346 | 1,356 | -3.62% | 2,984,200 | 6780億 | +9.18% |
| 03/02 | 1,390 | 1,414 | 1,363 | 1,407 | -0.14% | 3,028,600 | 7035億 | +14.2% |
| 02/27 | 1,350 | 1,409 | 1,349 | 1,409 | +3.83% | 2,893,500 | 7045億 | +15.49% |
| 02/26 | 1,370 | 1,376 | 1,353 | 1,357 | -0.07% | 2,876,100 | 6785億 | +12.33% |
| 02/25 | 1,346 | 1,362 | 1,329 | 1,358 | +0.82% | 3,770,100 | 6790億 | +13.36% |
| 02/24 | 1,331 | 1,358 | 1,316 | 1,347 | +1.81% | 3,296,000 | 6735億 | +13.29% |
| 02/20 | 1,307 | 1,323 | 1,301 | 1,323 | -0.08% | 3,010,600 | 6615億 | +12.12% |
| 02/19 | 1,288 | 1,330 | 1,287 | 1,324 | +3.12% | 4,470,700 | 6620億 | +12.97% |
| 02/18 | 1,295 | 1,300 | 1,277 | 1,284 | -1.23% | 3,892,700 | 6420億 | +10.31% |
| 02/17 | 1,315 | 1,315 | 1,288 | 1,300 | -0.69% | 1,167,000 | 6500億 | +12.55% |
| 02/16 | 1,310 | 1,315 | 1,298 | 1,309 | +1.24% | 3,734,900 | 6545億 | +14.32% |
| 02/13 | 1,295 | 1,309 | 1,281 | 1,293 | -0.31% | 6,122,000 | 6465億 | +14.02% |
| 02/12 | 1,290 | 1,307 | 1,286 | 1,297 | +1.89% | 3,192,100 | 6485億 | +15.39% |
| 02/10 | 1,263 | 1,285 | 1,260 | 1,273 | +1.19% | 2,898,900 | 6365億 | +14.38% |
| 02/09 | 1,267 | 1,293 | 1,254 | 1,258 | +3.97% | 4,703,600 | 6290億 | +14.16% |
| 02/06 | 1,187 | 1,215 | 1,186 | 1,210 | +0.83% | 4,195,500 | 6050億 | +11.01% |
| 02/05 | 1,203 | 1,211 | 1,181 | 1,200 | -0.83% | 4,442,600 | 6000億 | +11.01% |
| 02/04 | 1,160 | 1,220 | 1,145 | 1,210 | +9.21% | 8,078,700 | 6050億 | +12.98% |
| 02/03 | （IR情報）16:30 2026年度執行体制について |
| 02/03 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/03 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/03 | 1,071 | 1,108 | 1,059 | 1,108 | +5.02% | 4,727,500 | 5540億 | +4.33% |
| 02/02 | 1,075 | 1,084 | 1,049 | 1,055 | -1.77% | 3,563,600 | 5275億 | -0.09% |
| 01/30 | 1,065 | 1,078 | 1,059 | 1,074 | +0.66% | 2,350,500 | 5370億 | +1.99% |
| 01/29 | 1,061 | 1,071 | 1,050 | 1,067 | +0.66% | 1,815,600 | 5335億 | +1.72% |
| 01/28 | 1,065 | 1,072 | 1,056 | 1,060 | -1.85% | 2,078,600 | 5300億 | +1.44% |
| 01/27 | 1,081 | 1,089 | 1,070 | 1,080 | -0.74% | 1,602,600 | 5400億 | +3.85% |
| 01/26 | 1,090 | 1,106 | 1,084 | 1,088 | -2.07% | 2,629,600 | 5440億 | +5.12% |
| 01/23 | 1,120 | 1,122 | 1,109 | 1,111 | +0.18% | 1,710,400 | 5555億 | +7.86% |
| 01/22 | 1,110 | 1,115 | 1,102 | 1,109 | +0.91% | 1,879,000 | 5545億 | +8.41% |
| 01/21 | 1,090 | 1,102 | 1,083 | 1,099 | -1.88% | 3,259,100 | 5495億 | +8.06% |
| 01/20 | 1,125 | 1,129 | 1,113 | 1,120 | -0.53% | 1,978,400 | 5600億 | +10.67% |
| 01/19 | 1,120 | 1,129 | 1,098 | 1,126 | -0.44% | 2,134,300 | 5630億 | +11.93% |
| 01/16 | 1,115 | 1,131 | 1,110 | 1,131 | +1.07% | 2,127,200 | 5655億 | +13.21% |
| 01/15 | 1,110 | 1,128 | 1,107 | 1,119 | +1.08% | 2,494,800 | 5595億 | +12.69% |
| 01/14 | 1,088 | 1,109 | 1,084 | 1,107 | +2.31% | 2,675,600 | 5535億 | +12.27% |
| 01/13 | 1,077 | 1,088 | 1,069 | 1,082 | +3.34% | 2,558,500 | 5410億 | +10.41% |
| 01/09 | 1,048 | 1,052 | 1,040 | 1,047 | +1.06% | 2,293,900 | 5235億 | +7.49% |
| 01/08 | 1,028 | 1,044 | 1,019 | 1,036 | -0.1% | 2,822,300 | 5180億 | +6.91% |
| 01/07 | 1,010 | 1,037 | 1,009 | 1,037 | +1.87% | 3,404,500 | 5185億 | +7.46% |
| 01/06 | 1,001 | 1,027 | 1,001 | 1,018 | +2.62% | 4,053,200 | 5090億 | +6.04% |
| 01/05 | 976 | 993 | 976 | 992 | +1.64% | 3,380,000 | 4960億 | +3.87% |
| 2025 |
| 12/30 | 972 | 980 | 970 | 976 | +0.31% | 1,639,600 | 4880億 | +2.52% |
| 12/29 | 972 | 974 | 966 | 973 | +1.14% | 1,409,600 | 4865億 | +2.53% |
| 12/26 | 969 | 972 | 960 | 962 | -0.72% | 1,642,600 | 4810億 | +1.8% |
| 12/25 | 970 | 970 | 962 | 969 | +0.41% | 775,500 | 4845億 | +2.87% |
| 12/24 | 975 | 975 | 963 | 965 | -1.03% | 2,472,700 | 4825億 | +2.88% |
| 12/23 | 970 | 977 | 967 | 975 | -0.61% | 2,013,800 | 4875億 | +4.28% |
| 12/22 | 965 | 984 | 953 | 981 | +3.26% | 3,610,000 | 4905億 | +5.26% |
| 12/19 | 948 | 951 | 941 | 950 | +1.28% | 2,560,000 | 4750億 | +2.26% |
| 12/18 | 950 | 952 | 937 | 938 | -1.57% | 2,696,000 | 4690億 | +1.08% |
| 12/17 | 950 | 953 | 930 | 953 | -1.24% | 2,752,100 | 4765億 | +2.8% |
| 12/16 | 955 | 972 | 951 | 965 | +1.05% | 4,035,800 | 4825億 | +4.21% |
| 12/15 | 960 | 963 | 947 | 955 | -0.52% | 2,420,200 | 4775億 | +3.35% |
| 12/12 | 965 | 965 | 952 | 960 | +0.73% | 3,052,800 | 4800億 | +4.23% |
| 12/11 | 980 | 984 | 944 | 953 | -1.85% | 3,615,100 | 4765億 | +3.7% |
| 12/10 | 965 | 981 | 962 | 971 | +0.21% | 2,519,400 | 4855億 | +5.89% |
| 12/09 | 968 | 971 | 958 | 969 | 0% | 2,302,100 | 4845億 | +6.48% |
| 12/08 | 966 | 972 | 953 | 969 | +1.68% | 3,077,900 | 4845億 | +7.43% |
| 12/05 | 948 | 956 | 944 | 953 | -0.1% | 2,766,600 | 4765億 | +6.48% |
| 12/04 | 930 | 954 | 925 | 954 | +2.8% | 2,853,300 | 4770億 | +7.43% |
| 12/03 | 926 | 935 | 922 | 928 | +0.11% | 1,943,400 | 4640億 | +5.33% |
| 12/02 | 930 | 935 | 916 | 927 | +0.32% | 2,074,300 | 4635億 | +5.7% |
| 12/01 | 922 | 928 | 912 | 924 | +0.54% | 2,361,100 | 4620億 | +5.96% |
| 11/28 | 910 | 919 | 908 | 919 | +1.43% | 1,852,200 | 4595億 | +6.12% |
| 11/27 | 905 | 912 | 903 | 906 | +0.11% | 1,052,500 | 4530億 | +5.35% |
| 11/26 | 895 | 909 | 892 | 905 | +1% | 2,261,500 | 4525億 | +5.85% |
| 11/25 | 899 | 903 | 890 | 896 | +1.36% | 1,875,800 | 4480億 | +5.54% |
| 11/21 | 870 | 890 | 870 | 884 | -0.11% | 1,953,700 | 4420億 | +4.86% |
| 11/20 | 880 | 891 | 877 | 885 | +1.61% | 1,805,800 | 4425億 | +5.61% |
| 11/19 | 882 | 885 | 869 | 871 | -0.68% | 2,072,900 | 4355億 | +4.69% |
| 11/18 | 898 | 901 | 876 | 877 | -3.2% | 2,291,300 | 4385億 | +6.05% |
| 11/17 | 913 | 920 | 906 | 906 | -1.31% | 2,249,500 | 4530億 | +10.22% |
| 11/14 | 918 | 924 | 910 | 918 | +0.22% | 2,400,600 | 4590億 | +12.36% |
| 11/13 | 917 | 921 | 913 | 916 | -0.11% | 1,793,200 | 4580億 | +12.95% |
| 11/12 | （IR情報）13:00 英国ピータリー地区からの生産撤退計画に伴う組合協議開始のお知らせ |
| 11/12 | 920 | 929 | 908 | 917 | -0.33% | 2,500,200 | 4585億 | +13.91% |
| 11/11 | 908 | 920 | 902 | 920 | +1.21% | 2,755,700 | 4600億 | +15.14% |
| 11/10 | 900 | 920 | 898 | 909 | +1.34% | 3,645,500 | 4545億 | +14.63% |
| 11/07 | 904 | 904 | 892 | 897 | -0.44% | 3,498,700 | 4485億 | +13.98% |
| 11/06 | 910 | 912 | 888 | 901 | +0.33% | 5,914,200 | 4505億 | +15.22% |
| 11/05 | 873 | 913 | 863 | 898 | +11.83% | 14,477,900 | 4490億 | +15.72% |
| 11/04 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/04 | （IR情報）15:30 中間連結会計期間の業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/04 | 788 | 806 | 783 | 803 | +3.08% | 3,690,300 | 4015億 | +4.15% |
| 10/31 | 789 | 789 | 771 | 779 | -0.64% | 2,053,100 | 3895億 | +1.17% |
| 10/30 | 780 | 786 | 775 | 784 | +0.51% | 1,817,500 | 3920億 | +1.69% |
| 10/29 | 788 | 792 | 780 | 780 | -0.89% | 2,242,000 | 3900億 | +1.17% |
| 10/28 | 803 | 803 | 784 | 787 | -2.48% | 1,684,000 | 3935億 | +2.08% |
| 10/27 | 805 | 811 | 802 | 807 | +1% | 2,213,900 | 4035億 | +4.67% |
| 10/24 | 790 | 801 | 787 | 799 | +1.78% | 1,664,200 | 3995億 | +3.63% |
| 10/23 | 780 | 788 | 773 | 785 | +0.64% | 2,308,600 | 3925億 | +1.82% |
| 10/22 | 768 | 785 | 766 | 780 | +1.3% | 2,424,400 | 3900億 | +1.04% |
| 10/21 | 766 | 771 | 765 | 770 | +0.79% | 2,114,600 | 3850億 | -0.39% |
| 10/20 | 759 | 766 | 750 | 764 | +2.41% | 2,049,600 | 3820億 | -1.29% |
| 10/17 | 741 | 753 | 740 | 746 | -0.13% | 1,834,900 | 3730億 | -3.74% |
| 10/16 | 746 | 752 | 745 | 747 | +0.13% | 1,921,800 | 3735億 | -3.86% |
| 10/15 | 744 | 748 | 743 | 746 | +1.36% | 1,900,400 | 3730億 | -4.36% |
| 10/14 | 740 | 754 | 734 | 736 | -3.29% | 3,474,500 | 3680億 | -5.88% |
| 10/10 | 768 | 781 | 760 | 761 | -1.68% | 2,988,800 | 3805億 | -2.81% |
| 10/09 | 764 | 774 | 764 | 774 | +1.31% | 1,845,700 | 3870億 | -1.28% |
| 10/08 | 778 | 779 | 764 | 764 | -1.55% | 1,705,300 | 3820億 | -2.55% |
| 10/07 | 777 | 783 | 775 | 776 | +0.39% | 1,757,500 | 3880億 | -1.15% |
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。
