| 2026 |
| 07/10 | 1,345 | 1,350 | 1,340 | 1,350 | +0.37% | 600 | 63億1492万 | +2.04% |
| 07/09 | 1,351 | 1,354 | 1,345 | 1,345 | -0.59% | 2,300 | 62億9153万 | +1.82% |
| 07/08 | 1,360 | 1,360 | 1,353 | 1,353 | -0.15% | 1,900 | 63億2895万 | +2.5% |
| 07/07 | 1,348 | 1,355 | 1,348 | 1,355 | +0.52% | 2,600 | 63億3831万 | +2.81% |
| 07/06 | 1,350 | 1,351 | 1,348 | 1,348 | 0% | 2,400 | 63億556万 | +2.43% |
| 07/03 | 1,345 | 1,350 | 1,340 | 1,348 | +0.22% | 1,800 | 63億556万 | +2.59% |
| 07/02 | 1,336 | 1,350 | 1,330 | 1,345 | +0.75% | 2,100 | 62億9153万 | +2.52% |
| 07/01 | 1,331 | 1,337 | 1,327 | 1,335 | +0.45% | 2,300 | 62億4475万 | +1.83% |
| 06/30 | 1,330 | 1,331 | 1,325 | 1,329 | +0.45% | 2,800 | 62億1668万 | +1.45% |
| 06/29 | 1,322 | 1,330 | 1,321 | 1,323 | +0.53% | 2,200 | 61億8862万 | +1.07% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | （IR情報）15:30 当社連結子会社による株式取得(孫会社化)に関するお知らせ |
| 06/26 | 1,317 | 1,324 | 1,315 | 1,316 | -0.08% | 2,000 | 61億5587万 | +0.61% |
| 06/25 | 1,320 | 1,321 | 1,315 | 1,317 | -0.3% | 1,800 | 61億6055万 | +0.69% |
| 06/24 | 1,317 | 1,330 | 1,315 | 1,321 | +0.3% | 2,900 | 61億7926万 | +0.92% |
| 06/23 | 1,315 | 1,333 | 1,313 | 1,317 | +0.46% | 4,500 | 61億6055万 | +0.69% |
| 06/22 | 1,320 | 1,320 | 1,311 | 1,311 | +0.08% | 3,000 | 61億3249万 | +0.23% |
| 06/19 | 1,314 | 1,314 | 1,310 | 1,310 | -0.08% | 1,100 | 61億2781万 | +0.15% |
| 06/18 | 1,305 | 1,311 | 1,305 | 1,311 | +0.46% | 2,700 | 61億3249万 | +0.31% |
| 06/17 | 1,303 | 1,312 | 1,303 | 1,305 | +0.23% | 1,100 | 61億442万 | -0.15% |
| 06/16 | 1,306 | 1,312 | 1,301 | 1,302 | -0.31% | 3,800 | 60億9039万 | -0.38% |
| 06/15 | 1,310 | 1,314 | 1,305 | 1,306 | -0.31% | 3,300 | 61億910万 | -0.08% |
| 06/12 | 1,303 | 1,311 | 1,303 | 1,310 | +0.54% | 700 | 61億2781万 | +0.31% |
| 06/11 | 1,310 | 1,310 | 1,303 | 1,303 | -0.38% | 1,800 | 60億9506万 | -0.15% |
| 06/10 | 1,307 | 1,308 | 1,302 | 1,308 | +0.08% | 2,300 | 61億1845万 | +0.23% |
| 06/09 | 1,302 | 1,309 | 1,302 | 1,307 | +0.38% | 900 | 61億1378万 | +0.31% |
| 06/08 | 1,307 | 1,307 | 1,301 | 1,302 | -0.15% | 1,700 | 60億9039万 | 0% |
| 06/05 | 1,306 | 1,308 | 1,304 | 1,304 | 0% | 1,800 | 60億9974万 | +0.23% |
| 06/04 | 1,305 | 1,305 | 1,303 | 1,304 | +0.08% | 1,000 | 60億9974万 | +0.31% |
| 06/03 | 1,308 | 1,308 | 1,303 | 1,303 | -0.38% | 1,800 | 60億9506万 | +0.31% |
| 06/02 | 1,307 | 1,310 | 1,305 | 1,308 | +0.08% | 1,500 | 61億1845万 | +0.77% |
| 06/01 | 1,307 | 1,316 | 1,307 | 1,307 | 0% | 1,700 | 61億1378万 | +0.77% |
| 05/29 | 1,309 | 1,313 | 1,305 | 1,307 | +0.23% | 1,500 | 61億1378万 | +0.77% |
| 05/28 | 1,304 | 1,310 | 1,302 | 1,304 | +0.08% | 1,700 | 60億9974万 | +0.62% |
| 05/27 | 1,315 | 1,315 | 1,303 | 1,303 | -0.69% | 3,200 | 60億9506万 | +0.7% |
| 05/26 | 1,306 | 1,323 | 1,306 | 1,312 | +0.46% | 1,200 | 61億3716万 | +1.47% |
| 05/25 | 1,316 | 1,316 | 1,306 | 1,306 | -0.76% | 3,800 | 61億910万 | +1.08% |
| 05/22 | 1,323 | 1,323 | 1,311 | 1,316 | -1.42% | 2,800 | 61億5587万 | +1.94% |
| 05/21 | 1,313 | 1,340 | 1,312 | 1,335 | +1.83% | 5,100 | 62億4475万 | +3.49% |
| 05/20 | 1,319 | 1,319 | 1,310 | 1,311 | +0.08% | 1,600 | 61億3249万 | +1.79% |
| 05/19 | 1,320 | 1,320 | 1,306 | 1,310 | +0.38% | 1,900 | 61億2781万 | +1.79% |
| 05/18 | 1,309 | 1,319 | 1,298 | 1,305 | +0.69% | 2,600 | 61億442万 | +1.56% |
| 05/15 | （IR情報）11:30 役員人事に関するお知らせ |
| 05/15 | （IR情報）11:30 減損損失の計上及び2026年3月期通期業績予想と実績値の差異に関するお知らせ |
| 05/15 | （IR情報）11:30 2026年3月期決算短信[IFRS](連結) |
| 05/15 | 1,300 | 1,300 | 1,291 | 1,296 | -0.69% | 3,400 | 60億6232万 | +1.01% |
| 05/14 | 1,310 | 1,314 | 1,305 | 1,305 | +0.08% | 2,000 | 61億442万 | +1.87% |
| 05/13 | 1,292 | 1,319 | 1,292 | 1,304 | +1.01% | 7,000 | 60億9974万 | +1.95% |
| 05/12 | 1,290 | 1,293 | 1,290 | 1,291 | +0.08% | 1,000 | 60億3893万 | +1.02% |
| 05/11 | 1,291 | 1,293 | 1,290 | 1,290 | 0% | 2,000 | 60億3425万 | +1.02% |
| 05/08 | 1,285 | 1,290 | 1,284 | 1,290 | +0.39% | 3,300 | 60億3425万 | +1.02% |
| 05/07 | 1,280 | 1,290 | 1,280 | 1,285 | +0.39% | 2,900 | 60億1087万 | +0.63% |
| 05/01 | 1,280 | 1,295 | 1,279 | 1,280 | 0% | 3,700 | 59億8748万 | 0% |
| 04/30 | 1,279 | 1,284 | 1,279 | 1,280 | +0.23% | 3,300 | 59億8748万 | -0.31% |
| 04/28 | 1,278 | 1,278 | 1,276 | 1,277 | +0.39% | 1,200 | 59億7344万 | -0.85% |
| 04/27 | 1,280 | 1,280 | 1,271 | 1,272 | -0.63% | 4,300 | 59億5005万 | -1.47% |
| 04/24 | 1,281 | 1,287 | 1,280 | 1,280 | -0.08% | 3,400 | 59億8748万 | -1.16% |
| 04/23 | 1,290 | 1,290 | 1,281 | 1,281 | -0.7% | 2,400 | 59億9215万 | -1.31% |
| 04/22 | 1,292 | 1,292 | 1,285 | 1,290 | -0.15% | 1,500 | 60億3425万 | -0.85% |
| 04/21 | 1,283 | 1,292 | 1,283 | 1,292 | +1.25% | 1,500 | 60億4361万 | -0.92% |
| 04/20 | 1,285 | 1,285 | 1,272 | 1,276 | +0.47% | 2,000 | 59億6877万 | -2.3% |
| 04/17 | 1,271 | 1,273 | 1,270 | 1,270 | -0.08% | 1,600 | 59億4070万 | -2.98% |
| 04/16 | 1,282 | 1,282 | 1,270 | 1,271 | -0.78% | 5,400 | 59億4538万 | -3.27% |
| 04/15 | 1,283 | 1,287 | 1,281 | 1,281 | -0.16% | 3,300 | 59億9215万 | -2.88% |
| 04/14 | 1,291 | 1,292 | 1,283 | 1,283 | -0.39% | 3,100 | 60億151万 | -3.02% |
| 04/13 | 1,289 | 1,291 | 1,285 | 1,288 | -0.08% | 4,200 | 60億2490万 | -2.87% |
| 04/10 | 1,287 | 1,295 | 1,283 | 1,289 | +0.7% | 5,300 | 60億2958万 | -3.01% |
| 04/09 | 1,270 | 1,285 | 1,269 | 1,280 | +0.95% | 2,900 | 59億8748万 | -3.9% |
| 04/08 | 1,269 | 1,269 | 1,259 | 1,268 | +1.04% | 4,600 | 59億3134万 | -5.02% |
| 04/07 | 1,255 | 1,269 | 1,255 | 1,255 | +0.08% | 3,600 | 58億7053万 | -6.2% |
| 04/06 | 1,254 | 1,255 | 1,252 | 1,254 | 0% | 6,100 | 58億6586万 | -6.49% |
| 04/03 | 1,265 | 1,265 | 1,250 | 1,254 | -1.18% | 8,300 | 58億6586万 | -6.7% |
| 04/02 | 1,274 | 1,276 | 1,265 | 1,269 | -0.39% | 5,100 | 59億3602万 | -5.72% |
| 04/01 | 1,280 | 1,289 | 1,272 | 1,274 | -0.31% | 6,400 | 59億5941万 | -5.42% |
| 03/31 | 1,290 | 1,299 | 1,277 | 1,278 | -0.93% | 4,800 | 59億7812万 | -5.19% |
| 03/30 | 1,234 | 1,290 | 1,234 | 1,290 | -5.91% | 20,800 | 60億3425万 | -4.3% |
| 03/27 | 1,375 | 1,378 | 1,370 | 1,371 | -0.29% | 17,900 | 64億1315万 | +1.78% |
| 03/26 | 1,376 | 1,378 | 1,371 | 1,375 | +0.36% | 6,800 | 64億3186万 | +2.31% |
| 03/25 | （IR情報）12:00 連結子会社からの剰余金の配当金受領に関するお知らせ |
| 03/25 | 1,368 | 1,376 | 1,368 | 1,370 | +0.22% | 5,600 | 64億847万 | +2.24% |
| 03/24 | 1,370 | 1,373 | 1,366 | 1,367 | -0.07% | 5,400 | 63億9444万 | +2.32% |
| 03/23 | 1,365 | 1,373 | 1,360 | 1,368 | +0.22% | 9,800 | 63億9912万 | +2.63% |
| 03/19 | 1,360 | 1,372 | 1,358 | 1,365 | +0.52% | 8,300 | 63億8508万 | +2.71% |
| 03/18 | 1,349 | 1,358 | 1,346 | 1,358 | +0.67% | 5,400 | 63億5234万 | +2.41% |
| 03/17 | 1,360 | 1,362 | 1,341 | 1,349 | -0.07% | 6,500 | 63億1024万 | +1.97% |
| 03/16 | 1,361 | 1,364 | 1,340 | 1,350 | -0.44% | 10,900 | 63億1492万 | +2.27% |
| 03/13 | 1,386 | 1,387 | 1,355 | 1,356 | -2.16% | 16,000 | 63億4298万 | +2.96% |
| 03/12 | 1,388 | 1,394 | 1,386 | 1,386 | -0.14% | 5,400 | 64億8331万 | +5.56% |
| 03/11 | 1,378 | 1,390 | 1,376 | 1,388 | +0.73% | 8,200 | 64億9267万 | +6.12% |
| 03/10 | 1,375 | 1,378 | 1,370 | 1,378 | +0.22% | 5,100 | 64億4589万 | +5.76% |
| 03/09 | 1,373 | 1,375 | 1,368 | 1,375 | +0.73% | 11,400 | 64億3186万 | +5.93% |
| 03/06 | 1,360 | 1,370 | 1,360 | 1,365 | +0.37% | 7,200 | 63億8508万 | +5.57% |
| 03/05 | 1,355 | 1,360 | 1,345 | 1,360 | +1.42% | 7,800 | 63億6169万 | +5.59% |
| 03/04 | 1,349 | 1,350 | 1,333 | 1,341 | -0.74% | 11,100 | 62億7282万 | +4.44% |
| 03/03 | 1,350 | 1,369 | 1,343 | 1,351 | +0.82% | 12,100 | 63億1959万 | +5.46% |
| 03/02 | 1,333 | 1,350 | 1,323 | 1,340 | +1.82% | 15,700 | 62億6814万 | +5.02% |
| 02/27 | 1,312 | 1,324 | 1,312 | 1,316 | +1% | 7,500 | 61億5587万 | +3.54% |
| 02/26 | 1,299 | 1,305 | 1,296 | 1,303 | +0.62% | 6,800 | 60億9506万 | +2.76% |
| 02/25 | 1,294 | 1,296 | 1,294 | 1,295 | +0.15% | 2,900 | 60億5764万 | +2.45% |
| 02/24 | 1,287 | 1,293 | 1,285 | 1,293 | +0.7% | 7,600 | 60億4829万 | +2.54% |
| 02/20 | 1,283 | 1,284 | 1,281 | 1,284 | +0.31% | 3,400 | 60億619万 | +2.15% |
| 02/19 | 1,275 | 1,280 | 1,275 | 1,280 | +0.23% | 4,100 | 59億8748万 | +2.07% |
| 02/18 | 1,281 | 1,283 | 1,270 | 1,277 | -0.39% | 8,000 | 59億7344万 | +2.08% |
| 02/17 | 1,280 | 1,283 | 1,280 | 1,282 | +0.16% | 2,300 | 59億9683万 | +2.64% |
| 02/16 | 1,284 | 1,284 | 1,279 | 1,280 | -0.23% | 4,200 | 59億8748万 | +2.73% |
| 02/13 | （IR情報）11:30 2026年3月期第3四半期決算短信[IFRS](連結) |
| 02/13 | 1,285 | 1,285 | 1,280 | 1,283 | +0.08% | 4,000 | 60億151万 | +3.22% |
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。
