| 2026 |
| 07/30 | 1,925 | 1,938 | 1,897 | 1,912 | -0.57% | 244,500 | 1763億2735万 | +4.77% |
| 07/29 | 1,923 | 1,928 | 1,899 | 1,923 | +0.84% | 224,500 | 1773億4179万 | +5.78% |
| 07/28 | 1,893 | 1,925 | 1,863 | 1,907 | +1.01% | 300,200 | 1758億6624万 | +5.36% |
| 07/27 | 1,847 | 1,889 | 1,844 | 1,888 | +2.89% | 197,700 | 1741億1404万 | +4.71% |
| 07/24 | 1,810 | 1,837 | 1,804 | 1,835 | +0.82% | 125,100 | 1692億2630万 | +2.06% |
| 07/23 | 1,800 | 1,830 | 1,800 | 1,820 | -0.71% | 91,700 | 1678億4298万 | +1.45% |
| 07/22 | （IR情報）17:20 社員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式処分に関するお知らせ |
| 07/22 | （IR情報）17:20 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/22 | 1,805 | 1,835 | 1,800 | 1,833 | +0.16% | 173,300 | 1690億4186万 | +2.35% |
| 07/21 | 1,789 | 1,835 | 1,789 | 1,830 | +2.52% | 184,900 | 1687億6519万 | +2.41% |
| 07/17 | 1,851 | 1,859 | 1,770 | 1,785 | -3.57% | 229,100 | 1646億1523万 | +0.06% |
| 07/16 | 1,833 | 1,862 | 1,822 | 1,851 | +0.76% | 204,300 | 1707億184万 | +3.81% |
| 07/15 | 1,825 | 1,843 | 1,822 | 1,837 | +0.88% | 207,400 | 1694億1074万 | +3.2% |
| 07/14 | 1,828 | 1,837 | 1,811 | 1,821 | +0.33% | 191,000 | 1679億3520万 | +2.42% |
| 07/13 | 1,838 | 1,849 | 1,799 | 1,815 | -0.22% | 260,700 | 1673億8187万 | +2.2% |
| 07/10 | 1,819 | 1,829 | 1,808 | 1,819 | +0.66% | 197,900 | 1677億5076万 | +2.54% |
| 07/09 | 1,788 | 1,821 | 1,788 | 1,807 | +0.78% | 210,200 | 1666億4410万 | +2.03% |
| 07/08 | 1,792 | 1,824 | 1,792 | 1,793 | -0.39% | 234,900 | 1653億5300万 | +1.47% |
| 07/07 | 1,818 | 1,826 | 1,800 | 1,800 | -0.17% | 252,300 | 1659億9855万 | +2.1% |
| 07/06 | 1,820 | 1,825 | 1,797 | 1,803 | -0.06% | 166,600 | 1662億7522万 | +2.56% |
| 07/03 | 1,825 | 1,833 | 1,804 | 1,804 | 0% | 161,600 | 1663億6744万 | +2.85% |
| 07/02 | 1,805 | 1,821 | 1,800 | 1,804 | +0.84% | 174,300 | 1663億6744万 | +3.09% |
| 07/01 | 1,785 | 1,809 | 1,783 | 1,789 | -0.06% | 200,400 | 1649億8412万 | +2.52% |
| 06/30 | 1,800 | 1,805 | 1,782 | 1,790 | +0.28% | 217,200 | 1650億7634万 | +2.81% |
| 06/29 | 1,802 | 1,814 | 1,781 | 1,785 | -0.83% | 203,200 | 1646億1523万 | +2.82% |
| 06/26 | 1,792 | 1,809 | 1,784 | 1,800 | +1.18% | 232,600 | 1659億9855万 | +3.99% |
| 06/25 | 1,773 | 1,794 | 1,755 | 1,779 | +2.12% | 191,600 | 1640億6190万 | +3.07% |
| 06/24 | 1,730 | 1,753 | 1,726 | 1,742 | +1.99% | 152,700 | 1606億4971万 | +1.22% |
| 06/23 | 1,730 | 1,732 | 1,705 | 1,708 | -1.95% | 173,800 | 1575億1418万 | -0.58% |
| 06/22 | （IR情報）16:00 連結子会社間の吸収合併及び連結子会社の商号変更に関するお知らせ |
| 06/22 | 1,734 | 1,749 | 1,727 | 1,742 | -0.4% | 120,100 | 1606億4971万 | +1.46% |
| 06/19 | 1,761 | 1,769 | 1,736 | 1,749 | -0.4% | 240,000 | 1612億9526万 | +2.1% |
| 06/18 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 06/18 | 1,741 | 1,757 | 1,728 | 1,756 | +1.33% | 120,100 | 1619億4081万 | +2.87% |
| 06/17 | 1,741 | 1,747 | 1,725 | 1,733 | +0.12% | 101,600 | 1598億1972万 | +1.88% |
| 06/16 | 1,758 | 1,758 | 1,726 | 1,731 | -1.59% | 124,300 | 1596億3527万 | +1.94% |
| 06/15 | 1,756 | 1,767 | 1,745 | 1,759 | +0.51% | 141,300 | 1622億1747万 | +3.78% |
| 06/12 | 1,795 | 1,796 | 1,748 | 1,750 | -2.13% | 200,700 | 1613億8748万 | +3.55% |
| 06/11 | 1,790 | 1,808 | 1,772 | 1,788 | +0.11% | 179,000 | 1648億9189万 | +6.11% |
| 06/10 | 1,793 | 1,810 | 1,773 | 1,786 | +0.51% | 273,700 | 1647億745万 | +6.44% |
| 06/09 | 1,775 | 1,796 | 1,750 | 1,777 | +0.62% | 221,400 | 1638億7746万 | +6.34% |
| 06/08 | 1,743 | 1,775 | 1,737 | 1,766 | +1.49% | 280,700 | 1628億6302万 | +6.13% |
| 06/05 | 1,706 | 1,743 | 1,694 | 1,740 | +2.78% | 218,700 | 1604億6527万 | +4.88% |
| 06/04 | 1,695 | 1,702 | 1,683 | 1,693 | -0.76% | 156,700 | 1561億3086万 | +2.42% |
| 06/03 | 1,686 | 1,708 | 1,685 | 1,706 | +1.61% | 180,800 | 1573億2974万 | +3.46% |
| 06/02 | 1,699 | 1,707 | 1,675 | 1,679 | -1.29% | 181,500 | 1548億3976万 | +2% |
| 06/01 | 1,696 | 1,720 | 1,682 | 1,701 | +0.29% | 224,000 | 1568億6863万 | +3.34% |
| 05/29 | 1,684 | 1,724 | 1,684 | 1,696 | +0.77% | 266,000 | 1564億752万 | +3.16% |
| 05/28 | 1,676 | 1,689 | 1,668 | 1,683 | +0.42% | 94,900 | 1552億864万 | +2.5% |
| 05/27 | 1,666 | 1,690 | 1,666 | 1,676 | +0.6% | 216,600 | 1545億6309万 | +2.13% |
| 05/26 | 1,670 | 1,683 | 1,665 | 1,666 | -0.12% | 140,200 | 1536億4088万 | +1.65% |
| 05/25 | 1,684 | 1,687 | 1,657 | 1,668 | +0.18% | 104,900 | 1538億2532万 | +1.83% |
| 05/22 | 1,657 | 1,670 | 1,629 | 1,665 | 0% | 141,400 | 1535億4866万 | +1.77% |
| 05/21 | 1,666 | 1,685 | 1,664 | 1,665 | +0.42% | 122,700 | 1535億4866万 | +1.83% |
| 05/20 | 1,671 | 1,673 | 1,640 | 1,658 | -1.95% | 157,900 | 1529億311万 | +1.53% |
| 05/19 | 1,665 | 1,693 | 1,651 | 1,691 | +3.43% | 210,800 | 1559億4642万 | +3.55% |
| 05/18 | 1,608 | 1,651 | 1,576 | 1,635 | +1.81% | 351,600 | 1507億8202万 | +0.18% |
| 05/15 | （IR情報）15:30 社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 |
| 05/15 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準](連結) |
| 05/15 | 1,614 | 1,630 | 1,591 | 1,606 | -0.68% | 185,100 | 1481億760万 | -1.65% |
| 05/14 | 1,634 | 1,635 | 1,606 | 1,617 | -2.36% | 153,400 | 1491億2203万 | -1.1% |
| 05/13 | 1,650 | 1,673 | 1,646 | 1,656 | +0.98% | 285,800 | 1527億1867万 | +1.28% |
| 05/12 | 1,633 | 1,649 | 1,625 | 1,640 | 0% | 169,300 | 1512億4312万 | +0.37% |
| 05/11 | 1,626 | 1,644 | 1,620 | 1,640 | +0.86% | 212,200 | 1512億4312万 | +0.37% |
| 05/08 | 1,614 | 1,639 | 1,603 | 1,626 | +1.06% | 203,100 | 1499億5202万 | -0.37% |
| 05/07 | 1,582 | 1,609 | 1,575 | 1,609 | +0.25% | 214,900 | 1483億8426万 | -1.35% |
| 05/01 | 1,614 | 1,617 | 1,597 | 1,605 | -0.99% | 98,200 | 1480億1537万 | -1.71% |
| 04/30 | 1,605 | 1,632 | 1,599 | 1,621 | -0.18% | 103,500 | 1494億9092万 | -0.8% |
| 04/28 | 1,610 | 1,628 | 1,610 | 1,624 | +1.31% | 177,600 | 1497億6758万 | -0.73% |
| 04/27 | 1,600 | 1,615 | 1,597 | 1,603 | +0.19% | 105,300 | 1478億3093万 | -2.02% |
| 04/24 | 1,614 | 1,621 | 1,591 | 1,600 | -1.36% | 132,300 | 1475億5427万 | -2.26% |
| 04/23 | 1,666 | 1,666 | 1,598 | 1,622 | -2.93% | 201,100 | 1495億8314万 | -1.04% |
| 04/22 | 1,673 | 1,680 | 1,661 | 1,671 | +0.84% | 127,700 | 1541億199万 | +1.83% |
| 04/21 | （IR情報）16:00 期末配当予想の修正(40周年記念配当)に関するお知らせ |
| 04/21 | 1,663 | 1,671 | 1,654 | 1,657 | +0.36% | 131,600 | 1528億1089万 | +0.98% |
| 04/20 | 1,664 | 1,669 | 1,649 | 1,651 | +0.24% | 113,000 | 1522億5756万 | +0.55% |
| 04/17 | 1,650 | 1,658 | 1,637 | 1,647 | +0.18% | 142,500 | 1518億8867万 | +0.18% |
| 04/16 | 1,647 | 1,659 | 1,638 | 1,644 | +0.43% | 121,100 | 1516億1201万 | -0.18% |
| 04/15 | 1,632 | 1,648 | 1,632 | 1,637 | +1.43% | 102,400 | 1509億6646万 | -0.85% |
| 04/14 | 1,627 | 1,640 | 1,613 | 1,614 | -0.8% | 97,800 | 1488億4537万 | -2.42% |
| 04/13 | 1,630 | 1,646 | 1,620 | 1,627 | -0.37% | 147,700 | 1500億4425万 | -1.87% |
| 04/10 | 1,639 | 1,647 | 1,631 | 1,633 | -0.67% | 151,300 | 1505億9757万 | -1.8% |
| 04/09 | 1,680 | 1,687 | 1,644 | 1,644 | -2.26% | 145,700 | 1516億1201万 | -1.44% |
| 04/08 | 1,674 | 1,685 | 1,671 | 1,682 | +2.31% | 127,300 | 1551億1642万 | +0.72% |
| 04/07 | 1,667 | 1,667 | 1,636 | 1,644 | -0.36% | 205,800 | 1516億1201万 | -1.67% |
| 04/06 | 1,627 | 1,661 | 1,627 | 1,650 | +0.92% | 125,500 | 1521億6534万 | -1.73% |
| 04/03 | 1,624 | 1,644 | 1,621 | 1,635 | +0.55% | 169,400 | 1507億8202万 | -2.97% |
| 04/02 | 1,636 | 1,653 | 1,621 | 1,626 | -1.09% | 244,800 | 1499億5202万 | -3.84% |
| 04/01 | 1,635 | 1,644 | 1,616 | 1,644 | +3.07% | 239,800 | 1516億1201万 | -3.07% |
| 03/31 | 1,579 | 1,607 | 1,575 | 1,595 | +0.63% | 141,900 | 1470億9316万 | -6.23% |
| 03/30 | 1,565 | 1,590 | 1,548 | 1,585 | -4.11% | 188,100 | 1461億7095万 | -7.26% |
| 03/27 | 1,653 | 1,656 | 1,642 | 1,653 | +0.3% | 186,900 | 1524億4200万 | -3.73% |
| 03/26 | 1,643 | 1,654 | 1,633 | 1,648 | -0.42% | 96,000 | 1519億8090万 | -4.24% |
| 03/25 | 1,652 | 1,665 | 1,646 | 1,655 | +0.98% | 143,900 | 1526億2645万 | -4.06% |
| 03/24 | 1,647 | 1,647 | 1,622 | 1,639 | +1.42% | 243,300 | 1511億5090万 | -5.15% |
| 03/23 | 1,635 | 1,638 | 1,609 | 1,616 | -1.82% | 158,500 | 1490億2981万 | -6.54% |
| 03/19 | 1,664 | 1,675 | 1,637 | 1,646 | -2.49% | 241,000 | 1517億9645万 | -4.97% |
| 03/18 | 1,682 | 1,688 | 1,673 | 1,688 | +1.56% | 148,000 | 1556億6975万 | -2.65% |
| 03/17 | 1,693 | 1,696 | 1,662 | 1,662 | -1.77% | 197,800 | 1532億7200万 | -4.15% |
| 03/16 | 1,679 | 1,704 | 1,673 | 1,692 | -0.18% | 126,600 | 1560億3864万 | -2.42% |
| 03/13 | 1,691 | 1,721 | 1,691 | 1,695 | -1.17% | 135,000 | 1563億1530万 | -2.14% |
| 03/12 | 1,737 | 1,740 | 1,713 | 1,715 | -1.61% | 124,400 | 1581億5973万 | -0.87% |
| 03/11 | 1,743 | 1,759 | 1,740 | 1,743 | +0.69% | 112,700 | 1607億4193万 | +0.87% |
| 03/10 | 1,740 | 1,740 | 1,712 | 1,731 | +0.99% | 114,800 | 1596億3527万 | +0.41% |
| 03/09 | 1,676 | 1,723 | 1,671 | 1,714 | -1.95% | 396,200 | 1580億6751万 | -0.41% |
| 03/06 | 1,738 | 1,755 | 1,717 | 1,748 | +0.58% | 140,800 | 1612億304万 | +1.75% |
| 03/05 | 1,750 | 1,766 | 1,728 | 1,738 | +2.24% | 167,100 | 1602億8082万 | +1.46% |
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。
