| 2026 |
| 07/13 | 1,610 | 1,619 | 1,583 | 1,587 | -1.43% | 66,100 | 551億2703万 | +0.51% |
| 07/10 | 1,628 | 1,628 | 1,605 | 1,610 | -0.31% | 58,700 | 559億2598万 | +2.09% |
| 07/09 | 1,625 | 1,632 | 1,615 | 1,615 | -1.1% | 83,100 | 560億9966万 | +2.47% |
| 07/08 | 1,640 | 1,645 | 1,632 | 1,633 | -0.43% | 53,500 | 567億2492万 | +3.81% |
| 07/07 | 1,633 | 1,654 | 1,630 | 1,640 | +0.92% | 83,900 | 569億6808万 | +4.53% |
| 07/06 | 1,605 | 1,633 | 1,605 | 1,625 | +1.56% | 89,100 | 564億4703万 | +3.77% |
| 07/03 | 1,580 | 1,603 | 1,579 | 1,600 | +2.17% | 95,600 | 555億7861万 | +2.37% |
| 07/02 | 1,554 | 1,578 | 1,551 | 1,566 | +0.9% | 83,200 | 543億9757万 | +0.32% |
| 07/01 | 1,556 | 1,569 | 1,550 | 1,552 | -0.83% | 89,000 | 539億1125万 | -0.51% |
| 06/30 | 1,576 | 1,579 | 1,559 | 1,565 | -0.7% | 77,200 | 543億6283万 | +0.38% |
| 06/29 | 1,586 | 1,604 | 1,564 | 1,576 | -0.44% | 118,400 | 547億4493万 | +1.09% |
| 06/26 | 1,574 | 1,586 | 1,557 | 1,583 | +0.19% | 68,700 | 549億8809万 | +1.6% |
| 06/25 | 1,575 | 1,584 | 1,568 | 1,580 | +1.67% | 70,000 | 548億8388万 | +1.48% |
| 06/24 | 1,558 | 1,573 | 1,554 | 1,554 | -0.26% | 87,900 | 539億8073万 | -0.06% |
| 06/23 | 1,557 | 1,567 | 1,552 | 1,558 | +0.06% | 55,600 | 541億1967万 | +0.26% |
| 06/22 | 1,555 | 1,574 | 1,551 | 1,557 | -0.19% | 65,500 | 540億8494万 | +0.06% |
| 06/19 | 1,570 | 1,579 | 1,560 | 1,560 | -0.7% | 108,000 | 541億8915万 | +0.19% |
| 06/18 | 1,569 | 1,577 | 1,556 | 1,571 | +0.26% | 63,000 | 545億7125万 | +0.83% |
| 06/17 | 1,565 | 1,583 | 1,563 | 1,567 | +0.13% | 78,500 | 544億3230万 | +0.51% |
| 06/16 | 1,560 | 1,565 | 1,551 | 1,565 | -0.38% | 68,400 | 543億6283万 | +0.38% |
| 06/15 | 1,577 | 1,580 | 1,566 | 1,571 | +0.96% | 69,100 | 545億7125万 | +0.77% |
| 06/12 | 1,560 | 1,562 | 1,546 | 1,556 | +0.52% | 90,100 | 540億5020万 | -0.19% |
| 06/11 | 1,562 | 1,563 | 1,527 | 1,548 | -0.9% | 79,200 | 537億7231万 | -0.71% |
| 06/10 | 1,572 | 1,586 | 1,548 | 1,562 | -0.76% | 103,700 | 542億5862万 | -0.38% |
| 06/09 | 1,559 | 1,582 | 1,554 | 1,574 | +1.61% | 101,500 | 546億7546万 | -0.13% |
| 06/08 | 1,543 | 1,553 | 1,533 | 1,549 | -1.53% | 112,300 | 538億704万 | -2.09% |
| 06/05 | 1,550 | 1,582 | 1,547 | 1,573 | +1.88% | 97,600 | 546億4072万 | -1.07% |
| 06/04 | 1,536 | 1,555 | 1,533 | 1,544 | +0.26% | 80,500 | 536億3336万 | -3.2% |
| 06/03 | 1,554 | 1,560 | 1,536 | 1,540 | -1.16% | 134,700 | 534億9441万 | -3.87% |
| 06/02 | 1,540 | 1,558 | 1,522 | 1,558 | +1.5% | 135,400 | 541億1967万 | -3.23% |
| 06/01 | 1,550 | 1,554 | 1,534 | 1,535 | -1.1% | 131,200 | 533億2073万 | -5.13% |
| 05/29 | 1,542 | 1,568 | 1,535 | 1,552 | +0.52% | 118,100 | 539億1125万 | -4.67% |
| 05/28 | 1,526 | 1,549 | 1,514 | 1,544 | +0.46% | 183,400 | 536億3336万 | -5.68% |
| 05/27 | 1,560 | 1,563 | 1,530 | 1,537 | -1.09% | 134,700 | 533億9020万 | -6.68% |
| 05/26 | 1,560 | 1,562 | 1,544 | 1,554 | -0.38% | 66,500 | 539億8073万 | -6.16% |
| 05/25 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/25 | 1,582 | 1,582 | 1,557 | 1,560 | +0.19% | 118,700 | 541億8915万 | -6.36% |
| 05/22 | 1,547 | 1,559 | 1,530 | 1,557 | +1.43% | 170,100 | 540億8494万 | -6.99% |
| 05/21 | 1,533 | 1,550 | 1,525 | 1,535 | +0.66% | 153,500 | 533億2073万 | -8.79% |
| 05/20 | 1,601 | 1,602 | 1,512 | 1,525 | -4.63% | 295,600 | 529億7336万 | -9.98% |
| 05/19 | 1,580 | 1,599 | 1,577 | 1,599 | +1.4% | 112,500 | 555億4387万 | -6.27% |
| 05/18 | （IR情報）15:30 当社株式の大規模買付行為に関する対応方針(買収への対応方針)の継続について |
| 05/18 | 1,598 | 1,598 | 1,567 | 1,577 | -1.74% | 94,500 | 547億7967万 | -8.1% |
| 05/15 | 1,586 | 1,614 | 1,584 | 1,605 | +1.52% | 155,200 | 557億5229万 | -6.96% |
| 05/14 | 1,569 | 1,585 | 1,562 | 1,581 | +0.51% | 116,400 | 549億1861万 | -8.77% |
| 05/13 | 1,562 | 1,584 | 1,554 | 1,573 | +0.96% | 146,700 | 546億4072万 | -9.65% |
| 05/12 | 1,570 | 1,575 | 1,555 | 1,558 | -0.76% | 228,900 | 541億1967万 | -10.97% |
| 05/11 | 1,580 | 1,600 | 1,566 | 1,570 | +0.06% | 468,800 | 545億3651万 | -10.74% |
| 05/08 | 1,604 | 1,608 | 1,565 | 1,569 | -11.85% | 922,300 | 545億178万 | -11.16% |
| 05/07 | （IR情報）15:30 中期経営基本計画の策定に関するお知らせ |
| 05/07 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,775 | 1,805 | 1,760 | 1,780 | +1.89% | 349,700 | 618億3121万 | +0.28% |
| 05/01 | 1,730 | 1,756 | 1,707 | 1,747 | +0.98% | 176,200 | 606億8490万 | -1.85% |
| 04/30 | 1,726 | 1,730 | 1,702 | 1,730 | -0.8% | 74,400 | 600億9437万 | -3.08% |
| 04/28 | 1,700 | 1,744 | 1,699 | 1,744 | +2.17% | 142,200 | 605億8069万 | -2.62% |
| 04/27 | 1,720 | 1,734 | 1,700 | 1,707 | -0.35% | 121,000 | 592億9543万 | -4.85% |
| 04/24 | 1,757 | 1,757 | 1,713 | 1,713 | -1.83% | 91,700 | 595億385万 | -4.67% |
| 04/23 | 1,750 | 1,761 | 1,725 | 1,745 | -0.91% | 86,600 | 606億1542万 | -3.11% |
| 04/22 | 1,786 | 1,786 | 1,752 | 1,761 | -1.4% | 66,600 | 611億7121万 | -2.33% |
| 04/21 | 1,773 | 1,790 | 1,759 | 1,786 | +0.96% | 100,800 | 620億3963万 | -0.89% |
| 04/20 | 1,800 | 1,807 | 1,769 | 1,769 | -1.23% | 67,200 | 614億4910万 | -1.72% |
| 04/17 | 1,784 | 1,792 | 1,774 | 1,791 | +0.84% | 99,000 | 622億1331万 | -0.44% |
| 04/16 | 1,780 | 1,796 | 1,770 | 1,776 | -0.22% | 55,500 | 616億9226万 | -1.17% |
| 04/15 | 1,792 | 1,817 | 1,768 | 1,780 | +0.17% | 116,400 | 618億3121万 | -1% |
| 04/14 | 1,800 | 1,806 | 1,774 | 1,777 | -0.5% | 57,300 | 617億2700万 | -1.17% |
| 04/13 | 1,800 | 1,820 | 1,782 | 1,786 | -1.16% | 64,900 | 620億3963万 | -0.56% |
| 04/10 | 1,821 | 1,836 | 1,803 | 1,807 | -0.44% | 83,900 | 627億6909万 | +0.61% |
| 04/09 | 1,849 | 1,852 | 1,813 | 1,815 | -1.57% | 80,900 | 630億4699万 | +1.11% |
| 04/08 | 1,840 | 1,845 | 1,817 | 1,844 | +1.54% | 101,200 | 640億5435万 | +2.96% |
| 04/07 | 1,803 | 1,826 | 1,801 | 1,816 | +1.4% | 168,400 | 630億8172万 | +1.51% |
| 04/06 | 1,772 | 1,804 | 1,765 | 1,791 | +0.06% | 74,600 | 622億1331万 | 0% |
| 04/03 | 1,809 | 1,810 | 1,785 | 1,790 | +0.17% | 69,600 | 621億7857万 | -0.11% |
| 04/02 | 1,803 | 1,830 | 1,776 | 1,787 | -0.67% | 88,500 | 620億7436万 | -0.33% |
| 04/01 | 1,791 | 1,799 | 1,766 | 1,799 | +2.74% | 135,300 | 624億9120万 | +0.28% |
| 03/31 | 1,778 | 1,782 | 1,741 | 1,751 | -2.07% | 162,300 | 608億2384万 | -2.45% |
| 03/30 | 1,779 | 1,818 | 1,773 | 1,788 | -5.8% | 192,500 | 621億910万 | -0.45% |
| 03/27 | 1,873 | 1,907 | 1,871 | 1,898 | +1.01% | 184,200 | 659億3013万 | +5.62% |
| 03/26 | 1,898 | 1,926 | 1,857 | 1,879 | -0.21% | 151,300 | 652億7013万 | +4.8% |
| 03/25 | 1,854 | 1,888 | 1,854 | 1,883 | +3.8% | 171,800 | 654億908万 | +5.2% |
| 03/24 | 1,813 | 1,829 | 1,805 | 1,814 | +2.31% | 119,700 | 630億1225万 | +1.45% |
| 03/23 | 1,801 | 1,804 | 1,753 | 1,773 | -2.26% | 269,700 | 615億8805万 | -0.78% |
| 03/19 | 1,834 | 1,838 | 1,801 | 1,814 | +1.11% | 470,100 | 630億1225万 | +1.28% |
| 03/18 | （IR情報）15:30 業績予想の修正および期末配当予想の修正(増配)に関するお知らせ |
| 03/18 | （IR情報）15:30 役員人事に関するお知らせ |
| 03/18 | 1,750 | 1,794 | 1,750 | 1,794 | +3.52% | 73,000 | 623億1752万 | +0.11% |
| 03/17 | 1,752 | 1,766 | 1,727 | 1,733 | -0.4% | 63,000 | 601億9858万 | -3.35% |
| 03/16 | 1,749 | 1,762 | 1,721 | 1,740 | -0.11% | 91,200 | 604億4174万 | -3.12% |
| 03/13 | 1,737 | 1,762 | 1,736 | 1,742 | -0.74% | 88,900 | 605億1121万 | -3.06% |
| 03/12 | 1,788 | 1,792 | 1,748 | 1,755 | -2.77% | 110,100 | 609億6279万 | -2.39% |
| 03/11 | 1,795 | 1,826 | 1,793 | 1,805 | +1.8% | 109,800 | 626億9962万 | +0.61% |
| 03/10 | 1,760 | 1,790 | 1,741 | 1,773 | +2.84% | 131,200 | 615億8805万 | -0.84% |
| 03/09 | 1,700 | 1,724 | 1,687 | 1,724 | -3.31% | 197,800 | 598億8595万 | -3.31% |
| 03/06 | 1,753 | 1,783 | 1,743 | 1,783 | +0.22% | 110,800 | 619億3542万 | +0.17% |
| 03/05 | 1,800 | 1,810 | 1,773 | 1,779 | +3.13% | 110,400 | 617億9647万 | +0.28% |
| 03/04 | 1,757 | 1,770 | 1,694 | 1,725 | -3.63% | 247,500 | 599億2069万 | -2.49% |
| 03/03 | 1,826 | 1,841 | 1,790 | 1,790 | -3.4% | 181,800 | 621億7857万 | +1.36% |
| 03/02 | 1,803 | 1,859 | 1,793 | 1,853 | +0.76% | 211,700 | 643億6698万 | +5.1% |
| 02/27 | 1,803 | 1,847 | 1,800 | 1,839 | +2% | 114,000 | 638億8067万 | +4.73% |
| 02/26 | 1,810 | 1,827 | 1,797 | 1,803 | -0.44% | 157,500 | 626億3015万 | +3.09% |
| 02/25 | 1,838 | 1,838 | 1,806 | 1,811 | -0.33% | 120,500 | 629億804万 | +3.84% |
| 02/24 | 1,799 | 1,835 | 1,782 | 1,817 | +1.74% | 187,500 | 631億1646万 | +4.49% |
| 02/20 | 1,801 | 1,803 | 1,782 | 1,786 | -1.05% | 95,700 | 620億3963万 | +2.94% |
| 02/19 | 1,809 | 1,816 | 1,787 | 1,805 | -0.28% | 107,200 | 626億9962万 | +4.21% |
| 02/18 | 1,810 | 1,819 | 1,806 | 1,810 | +0.56% | 71,000 | 628億7330万 | +4.81% |
| 02/17 | 1,823 | 1,830 | 1,796 | 1,800 | -1.26% | 88,600 | 625億2594万 | +4.59% |
| 02/16 | （IR情報）15:30 当社米国子会社における資金流出事案に関する社内調査結果および再発防止策の策定ならびに役員報酬の一部自主返納に関するお知らせ |
| 02/16 | 1,802 | 1,834 | 1,780 | 1,823 | +0.72% | 192,000 | 633億2488万 | +6.42% |
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。
