| 2026 |
| 09/07 | 1,171 | 1,181 | 1,160 | 1,167 | -1.27% | 190,900 | 1424億8125万 | +3.27% |
| 09/04 | 1,173 | 1,185 | 1,160 | 1,182 | +1.9% | 306,000 | 1443億1262万 | +4.88% |
| 09/03 | （IR情報）15:31 2026年8月の月次開示情報(速報)に関するお知らせ |
| 09/03 | 1,173 | 1,173 | 1,148 | 1,160 | -0.43% | 224,800 | 1416億2660万 | +3.39% |
| 09/02 | 1,200 | 1,220 | 1,163 | 1,165 | -3.88% | 303,700 | 1422億3706万 | +4.11% |
| 09/01 | 1,223 | 1,243 | 1,203 | 1,212 | -0.57% | 372,300 | 1479億7538万 | +8.6% |
| 08/31 | 1,200 | 1,230 | 1,189 | 1,219 | +1.16% | 425,000 | 1488億3002万 | +9.82% |
| 08/28 | 1,180 | 1,208 | 1,176 | 1,205 | +1.86% | 281,100 | 1471億2074万 | +9.25% |
| 08/27 | 1,173 | 1,188 | 1,158 | 1,183 | +0.94% | 194,400 | 1444億3472万 | +7.84% |
| 08/26 | 1,158 | 1,185 | 1,157 | 1,172 | +1.91% | 329,900 | 1430億9171万 | +7.33% |
| 08/25 | 1,159 | 1,162 | 1,140 | 1,150 | +0.17% | 200,800 | 1404億568万 | +5.8% |
| 08/24 | 1,140 | 1,152 | 1,133 | 1,148 | +1.95% | 297,600 | 1401億6150万 | +6% |
| 08/21 | 1,084 | 1,126 | 1,082 | 1,126 | +2.83% | 287,700 | 1374億7548万 | +4.36% |
| 08/20 | 1,084 | 1,095 | 1,072 | 1,095 | +1.96% | 152,100 | 1336億9063万 | +1.67% |
| 08/19 | 1,082 | 1,082 | 1,064 | 1,074 | -1.47% | 272,800 | 1311億2670万 | -0.19% |
| 08/18 | 1,085 | 1,097 | 1,083 | 1,090 | +0.37% | 126,800 | 1330億8017万 | +1.4% |
| 08/17 | （IR情報）15:31 2026年7月の月次業績(速報)に関するお知らせ |
| 08/17 | 1,100 | 1,106 | 1,085 | 1,086 | -1.45% | 165,400 | 1325億9180万 | +1.12% |
| 08/14 | 1,100 | 1,108 | 1,091 | 1,102 | +0.36% | 201,300 | 1345億4527万 | +2.8% |
| 08/13 | 1,089 | 1,098 | 1,081 | 1,098 | +1.29% | 130,700 | 1340億5690万 | +2.71% |
| 08/12 | 1,098 | 1,099 | 1,082 | 1,084 | -0.37% | 140,000 | 1323億4762万 | +1.69% |
| 08/10 | 1,096 | 1,115 | 1,081 | 1,088 | 0% | 289,300 | 1328億3599万 | +2.35% |
| 08/07 | 1,100 | 1,100 | 1,079 | 1,088 | -1.09% | 211,200 | 1328億3599万 | +2.54% |
| 08/06 | 1,059 | 1,100 | 1,052 | 1,100 | +0.46% | 332,100 | 1343億109万 | +3.97% |
| 08/05 | （IR情報）15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）15:31 2026年12月期第2四半期決算説明資料 |
| 08/05 | （IR情報）15:31 2026年7月の月次開示情報(速報)に関するお知らせ |
| 08/05 | 1,088 | 1,095 | 1,069 | 1,095 | +1.96% | 291,600 | 1336億9063万 | +3.99% |
| 08/04 | 1,082 | 1,085 | 1,063 | 1,074 | -0.92% | 174,500 | 1311億2670万 | +2.48% |
| 08/03 | 1,082 | 1,084 | 1,055 | 1,084 | -0.37% | 223,700 | 1323億4762万 | +3.73% |
| 07/31 | 1,066 | 1,092 | 1,053 | 1,088 | +1.68% | 223,300 | 1328億3599万 | +4.51% |
| 07/30 | 1,078 | 1,079 | 1,058 | 1,070 | -0.83% | 121,100 | 1306億3833万 | +3.08% |
| 07/29 | 1,077 | 1,085 | 1,059 | 1,079 | -0.09% | 185,400 | 1317億3716万 | +4.25% |
| 07/28 | 1,084 | 1,087 | 1,068 | 1,080 | +1.5% | 338,000 | 1318億5925万 | +4.75% |
| 07/27 | （IR情報）15:31 2026年12月期第2四半期(中間期)連結決算速報及び配当予想の修正(増配)に関するお知らせ |
| 07/27 | （IR情報）15:31 2026年6月の月次業績(速報)に関するお知らせ |
| 07/27 | 1,048 | 1,064 | 1,042 | 1,064 | +2.01% | 219,800 | 1299億578万 | +3.6% |
| 07/24 | 1,055 | 1,056 | 1,032 | 1,043 | -1.97% | 216,800 | 1273億4185万 | +1.96% |
| 07/23 | 1,055 | 1,067 | 1,046 | 1,064 | +1.24% | 204,300 | 1299億578万 | +4.31% |
| 07/22 | 1,062 | 1,062 | 1,043 | 1,051 | -0.1% | 227,700 | 1283億1859万 | +3.34% |
| 07/21 | 1,049 | 1,060 | 1,043 | 1,052 | +0.96% | 191,300 | 1284億4068万 | +3.75% |
| 07/17 | 1,067 | 1,072 | 1,030 | 1,042 | -2.07% | 286,800 | 1272億1976万 | +2.96% |
| 07/16 | 1,073 | 1,074 | 1,054 | 1,064 | -0.47% | 172,600 | 1299億578万 | +5.24% |
| 07/15 | 1,084 | 1,084 | 1,062 | 1,069 | -0.28% | 168,200 | 1305億1624万 | +5.95% |
| 07/14 | 1,051 | 1,076 | 1,044 | 1,072 | +2.68% | 221,500 | 1308億8252万 | +6.56% |
| 07/13 | 1,056 | 1,072 | 1,039 | 1,044 | -2.16% | 237,300 | 1274億6394万 | +3.98% |
| 07/10 | 1,037 | 1,073 | 1,035 | 1,067 | +3.09% | 324,700 | 1302億7206万 | +6.27% |
| 07/09 | 1,018 | 1,035 | 1,008 | 1,035 | +0.58% | 208,500 | 1263億6511万 | +3.19% |
| 07/08 | 1,019 | 1,080 | 1,014 | 1,029 | +1.28% | 379,300 | 1256億3256万 | +2.69% |
| 07/07 | 1,026 | 1,032 | 1,012 | 1,016 | -1.07% | 210,100 | 1240億4537万 | +1.3% |
| 07/06 | 1,031 | 1,038 | 1,020 | 1,027 | -0.19% | 207,000 | 1253億8838万 | +1.99% |
| 07/03 | （IR情報）15:31 2026年6月の月次開示情報(速報)に関するお知らせ |
| 07/03 | 1,004 | 1,029 | 1,000 | 1,029 | +2.59% | 250,000 | 1256億3256万 | +1.68% |
| 07/02 | 982 | 1,005 | 974 | 1,003 | +2.45% | 313,500 | 1224億5817万 | -1.38% |
| 07/01 | 978 | 995 | 971 | 979 | -0.51% | 259,000 | 1195億2797万 | -4.3% |
| 06/30 | 990 | 994 | 978 | 984 | -0.81% | 262,300 | 1201億3843万 | -4.47% |
| 06/29 | 987 | 997 | 978 | 992 | +0.51% | 247,700 | 1211億1516万 | -4.34% |
| 06/26 | 996 | 1,000 | 982 | 987 | -1.2% | 405,400 | 1205億470万 | -5.37% |
| 06/25 | 1,005 | 1,008 | 993 | 999 | 0% | 216,000 | 1219億6981万 | -4.86% |
| 06/24 | 983 | 1,012 | 982 | 999 | +1.83% | 311,400 | 1219億6981万 | -5.22% |
| 06/23 | 987 | 995 | 977 | 981 | +0.62% | 379,400 | 1197億7215万 | -7.28% |
| 06/22 | 960 | 978 | 950 | 975 | +0.93% | 311,900 | 1190億3960万 | -8.11% |
| 06/19 | 985 | 985 | 962 | 966 | -1.13% | 397,700 | 1179億4077万 | -9.13% |
| 06/18 | 987 | 996 | 977 | 977 | -0.81% | 325,200 | 1192億8378万 | -8.35% |
| 06/17 | 985 | 996 | 981 | 985 | +0.51% | 241,000 | 1202億6052万 | -7.77% |
| 06/16 | （IR情報）15:31 株主優待実施のお知らせ |
| 06/16 | 1,003 | 1,004 | 974 | 980 | -2.58% | 448,300 | 1196億5006万 | -8.41% |
| 06/15 | 1,020 | 1,020 | 994 | 1,006 | +0.2% | 309,600 | 1228億2445万 | -6.16% |
| 06/12 | （IR情報）15:31 2026年5月の月次業績(速報)に関するお知らせ |
| 06/12 | 1,020 | 1,020 | 998 | 1,004 | -0.89% | 147,400 | 1225億8027万 | -6.52% |
| 06/11 | 999 | 1,015 | 997 | 1,013 | +1.4% | 207,400 | 1236億7909万 | -6.03% |
| 06/10 | 1,026 | 1,030 | 993 | 999 | -2.63% | 289,400 | 1219億6981万 | -7.59% |
| 06/09 | 1,054 | 1,054 | 1,022 | 1,026 | -1.06% | 198,400 | 1252億6629万 | -5.26% |
| 06/08 | 1,025 | 1,040 | 1,018 | 1,037 | -0.38% | 238,700 | 1266億930万 | -4.25% |
| 06/05 | 1,031 | 1,058 | 1,029 | 1,041 | +1.26% | 266,700 | 1270億9767万 | -3.88% |
| 06/04 | 1,036 | 1,050 | 1,028 | 1,028 | -2.19% | 295,800 | 1255億1047万 | -5.08% |
| 06/03 | （IR情報）15:31 2026年5月の月次開示情報(速報)に関するお知らせ |
| 06/03 | 1,104 | 1,110 | 1,047 | 1,051 | -5.23% | 561,300 | 1283億1859万 | -3.04% |
| 06/02 | 1,125 | 1,132 | 1,102 | 1,109 | -3.98% | 501,200 | 1353億9992万 | +2.4% |
| 06/01 | 1,146 | 1,155 | 1,120 | 1,155 | +0.35% | 473,300 | 1410億1614万 | +7.04% |
| 05/29 | 1,150 | 1,171 | 1,147 | 1,151 | +0.7% | 1,314,800 | 1405億2778万 | +7.27% |
| 05/28 | 1,137 | 1,161 | 1,124 | 1,143 | -1.72% | 1,256,800 | 1395億5104万 | +7.12% |
| 05/27 | 1,172 | 1,176 | 1,144 | 1,163 | +0.09% | 981,500 | 1419億9288万 | +9.61% |
| 05/26 | 1,134 | 1,179 | 1,121 | 1,162 | +2.2% | 430,500 | 1418億7079万 | +10.25% |
| 05/25 | 1,157 | 1,167 | 1,134 | 1,137 | -1.73% | 375,800 | 1388億1849万 | +8.7% |
| 05/22 | 1,135 | 1,169 | 1,130 | 1,157 | +3.86% | 601,600 | 1412億6033万 | +11.46% |
| 05/21 | 1,113 | 1,133 | 1,111 | 1,114 | +1.92% | 386,900 | 1360億1037万 | +8.26% |
| 05/20 | 1,075 | 1,099 | 1,059 | 1,093 | +3.5% | 440,400 | 1334億4644万 | +6.95% |
| 05/19 | （IR情報）15:31 2026年4月の月次業績(速報)に関するお知らせ |
| 05/19 | 1,043 | 1,075 | 1,041 | 1,056 | +3.02% | 400,400 | 1289億2904万 | +3.94% |
| 05/18 | 1,030 | 1,031 | 1,011 | 1,025 | -0.19% | 314,400 | 1251億4420万 | +1.38% |
| 05/15 | 1,035 | 1,048 | 1,025 | 1,027 | -0.39% | 340,700 | 1253億8838万 | +1.88% |
| 05/14 | 1,053 | 1,053 | 1,029 | 1,031 | -1.62% | 207,800 | 1258億7675万 | +2.69% |
| 05/13 | 1,040 | 1,056 | 1,032 | 1,048 | +1.55% | 264,600 | 1279億5231万 | +4.8% |
| 05/12 | 1,052 | 1,055 | 1,025 | 1,032 | -1.71% | 338,700 | 1259億9884万 | +3.72% |
| 05/11 | 1,087 | 1,091 | 1,039 | 1,050 | -4.2% | 789,600 | 1281億9649万 | +6.06% |
| 05/08 | （IR情報）15:31 2026年4月の月次開示情報(速報)に関するお知らせ |
| 05/08 | 1,081 | 1,106 | 1,068 | 1,096 | +0.83% | 485,100 | 1338億1272万 | +11.38% |
| 05/07 | 1,050 | 1,095 | 1,042 | 1,087 | +3.92% | 648,200 | 1327億1389万 | +11.49% |
| 05/01 | 1,012 | 1,060 | 1,005 | 1,046 | +1.85% | 494,100 | 1277億813万 | +8.06% |
| 04/30 | （IR情報）15:31 2026年12月期第1四半期決算説明資料 |
| 04/30 | （IR情報）15:31 剰余金の配当(第1四半期配当)に関するお知らせ |
| 04/30 | （IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/30 | 1,049 | 1,049 | 1,018 | 1,027 | -2% | 418,700 | 1253億8838万 | +6.65% |
| 04/28 | 1,037 | 1,052 | 1,033 | 1,048 | +1.45% | 400,200 | 1279億5231万 | +9.28% |
| 04/27 | 1,033 | 1,052 | 1,031 | 1,033 | -1.81% | 405,700 | 1261億2093万 | +8.28% |
| 04/24 | （IR情報）15:31 当社及び連結子会社における財務上の特約が付されたコミットメントライン契約に基づく資金の借入に関するお知らせ |
| 04/24 | 1,037 | 1,070 | 1,029 | 1,052 | +1.25% | 416,600 | 1284億4068万 | +10.97% |
| 04/23 | 1,021 | 1,057 | 1,014 | 1,039 | +4.21% | 886,800 | 1268億5348万 | +10.18% |
| 04/22 | （IR情報）15:31 2026年3月の月次業績(速報)に関するお知らせ |
| 04/22 | （IR情報）15:31 2026年12月期第1四半期連結決算(速報)及び配当予想の修正に関するお知らせ |
| 04/22 | 1,012 | 1,015 | 990 | 997 | -1.68% | 247,200 | 1217億2562万 | +6.29% |
| 04/21 | 1,003 | 1,018 | 990 | 1,014 | +2.01% | 516,300 | 1238億118万 | +8.45% |
| 04/20 | 1,016 | 1,019 | 989 | 994 | -1.39% | 374,700 | 1213億5935万 | +6.88% |
| 04/20 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-1.04%義務消失 |
| 04/17 | 979 | 1,015 | 979 | 1,008 | +2.65% | 828,500 | 1230億6863万 | +8.74% |
| 04/17 | （空売り報告）Morgan Stanley & Co. International plc 1,273,793株（1.04%）新規 |
| 04/16 | 962 | 987 | 958 | 982 | +2.83% | 707,200 | 1198億9424万 | +6.39% |
| 04/15 | 954 | 960 | 949 | 955 | +1.27% | 251,700 | 1165億9776万 | +3.69% |
| 04/14 | 949 | 952 | 940 | 943 | +0.96% | 213,700 | 1151億3266万 | +2.5% |
| 04/13 | 930 | 938 | 924 | 934 | +0.54% | 239,700 | 1140億3383万 | +1.74% |
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。
