| 2026 |
| 06/19 | 4,160 | 4,187 | 4,036 | 4,072 | -2.58% | 731,200 | 5961億437万 | +0.17% |
| 06/18 | 4,140 | 4,180 | 4,108 | 4,180 | +1.88% | 487,600 | 6119億1460万 | +2.85% |
| 06/17 | 4,200 | 4,245 | 4,103 | 4,103 | -1.32% | 530,300 | 6006億4249万 | +1.06% |
| 06/16 | 4,199 | 4,209 | 4,091 | 4,158 | -1.63% | 414,800 | 6086億9400万 | +2.46% |
| 06/15 | 4,239 | 4,311 | 4,220 | 4,227 | +1.39% | 489,800 | 6187億9498万 | +4.32% |
| 06/12 | 4,128 | 4,208 | 4,095 | 4,169 | +2.74% | 536,900 | 6103億430万 | +3.09% |
| 06/11 | 4,051 | 4,080 | 3,983 | 4,058 | -0.64% | 375,400 | 5940億5490万 | +0.57% |
| 06/10 | 4,105 | 4,210 | 4,062 | 4,084 | -0.54% | 555,900 | 5978億6106万 | +1.26% |
| 06/09 | 4,000 | 4,119 | 3,991 | 4,106 | +3.56% | 676,700 | 6010億8167万 | +1.99% |
| 06/08 | 3,871 | 3,975 | 3,850 | 3,965 | -1.07% | 592,400 | 5804億4053万 | -1.37% |
| 06/05 | 4,019 | 4,054 | 3,978 | 4,008 | +0.5% | 514,100 | 5867億3534万 | -0.4% |
| 06/04 | 3,908 | 4,060 | 3,871 | 3,988 | +0.86% | 473,000 | 5838億752万 | -0.72% |
| 06/03 | 3,959 | 3,984 | 3,896 | 3,954 | +0.56% | 415,200 | 5788億3023万 | -1.4% |
| 06/02 | 3,856 | 3,937 | 3,765 | 3,932 | +0.87% | 489,500 | 5756億962万 | -1.82% |
| 06/01 | 3,941 | 3,961 | 3,889 | 3,898 | -1.39% | 451,600 | 5706億3233万 | -2.65% |
| 05/29 | 3,955 | 4,027 | 3,937 | 3,953 | -0.3% | 516,600 | 5786億8384万 | -1.4% |
| 05/28 | 4,015 | 4,019 | 3,912 | 3,965 | -1.15% | 339,800 | 5804億4053万 | -1.22% |
| 05/27 | 4,051 | 4,096 | 3,998 | 4,011 | -1.69% | 360,500 | 5871億7452万 | -0.3% |
| 05/26 | 4,111 | 4,115 | 4,023 | 4,080 | -1.14% | 317,600 | 5972億7550万 | +1.17% |
| 05/25 | 4,129 | 4,159 | 4,041 | 4,127 | +0.73% | 371,200 | 6041億5588万 | +2.2% |
| 05/22 | 4,248 | 4,251 | 4,097 | 4,097 | -2.96% | 365,200 | 5997億6415万 | +1.39% |
| 05/21 | 4,223 | 4,296 | 4,214 | 4,222 | +1.66% | 398,800 | 6180億6303万 | +4.4% |
| 05/20 | 4,153 | 4,192 | 4,086 | 4,153 | +1.71% | 464,500 | 6079億6205万 | +2.7% |
| 05/19 | 4,090 | 4,135 | 4,037 | 4,083 | +1.49% | 490,800 | 5977億1467万 | +0.91% |
| 05/18 | 4,061 | 4,063 | 3,990 | 4,023 | -0.67% | 406,600 | 5889億3121万 | -0.72% |
| 05/15 | 4,114 | 4,147 | 3,967 | 4,050 | -1.03% | 515,100 | 5928億8377万 | -0.05% |
| 05/14 | 4,018 | 4,110 | 3,983 | 4,092 | +1.11% | 552,700 | 5990億3219万 | +1.01% |
| 05/13 | 3,939 | 4,049 | 3,930 | 4,047 | +0.95% | 723,700 | 5924億4459万 | -0.02% |
| 05/12 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 4,043 | 4,056 | 3,972 | 4,009 | -0.12% | 395,900 | 5868億8173万 | -0.87% |
| 05/11 | 3,958 | 4,054 | 3,955 | 4,014 | +1.72% | 516,700 | 5876億1369万 | -0.77% |
| 05/08 | 3,964 | 4,005 | 3,866 | 3,946 | -2.01% | 625,700 | 5776億5910万 | -2.16% |
| 05/07 | 4,020 | 4,073 | 3,963 | 4,027 | +3.05% | 573,000 | 5895億1677万 | +0.05% |
| 05/01 | 3,933 | 3,960 | 3,843 | 3,908 | -0.89% | 455,900 | 5720億9624万 | -2.79% |
| 04/30 | 3,989 | 3,989 | 3,887 | 3,943 | -2.86% | 606,300 | 5772億1992万 | -1.87% |
| 04/28 | 3,895 | 4,060 | 3,851 | 4,059 | +5.84% | 608,900 | 5942億129万 | +1% |
| 04/27 | 3,774 | 3,861 | 3,713 | 3,835 | +0.6% | 386,100 | 5614億969万 | -4.34% |
| 04/24 | 3,838 | 3,858 | 3,775 | 3,812 | -0.68% | 400,000 | 5580億4270万 | -4.82% |
| 04/23 | 3,840 | 3,862 | 3,757 | 3,838 | -1.67% | 787,600 | 5618億4886万 | -4.24% |
| 04/22 | 4,052 | 4,062 | 3,895 | 3,903 | -2.84% | 545,000 | 5713億6428万 | -2.74% |
| 04/21 | 4,150 | 4,154 | 4,010 | 4,017 | -2% | 573,700 | 5880億5286万 | +0.17% |
| 04/20 | 4,249 | 4,254 | 4,087 | 4,099 | -2.05% | 396,700 | 6000億5693万 | +2.4% |
| 04/17 | 4,257 | 4,260 | 4,185 | 4,185 | -1.48% | 439,700 | 6126億4656万 | +4.76% |
| 04/16 | 4,251 | 4,270 | 4,225 | 4,248 | +0.57% | 329,100 | 6218億6920万 | +6.68% |
| 04/15 | 4,246 | 4,303 | 4,218 | 4,224 | +0.6% | 347,600 | 6183億5581万 | +6.26% |
| 04/14 | 4,216 | 4,220 | 4,151 | 4,199 | +0.7% | 276,700 | 6146億9603万 | +5.85% |
| 04/13 | 4,183 | 4,246 | 4,138 | 4,170 | -1.11% | 298,900 | 6104億5069万 | +5.44% |
| 04/10 | 4,244 | 4,330 | 4,215 | 4,217 | +0.31% | 395,200 | 6173億3107万 | +6.68% |
| 04/09 | 4,243 | 4,246 | 4,141 | 4,204 | -0.47% | 536,800 | 6154億2799万 | +6.46% |
| 04/08 | 4,242 | 4,268 | 4,174 | 4,224 | +4.76% | 573,400 | 6183億5581万 | +7.29% |
| 04/07 | 4,081 | 4,094 | 4,019 | 4,032 | +0.27% | 265,800 | 5902億4873万 | +2.47% |
| 04/06 | 4,037 | 4,059 | 3,989 | 4,021 | +0.32% | 213,100 | 5886億3843万 | +1.98% |
| 04/03 | 4,009 | 4,024 | 3,959 | 4,008 | +1.29% | 331,400 | 5867億3534万 | +1.21% |
| 04/02 | 4,110 | 4,154 | 3,952 | 3,957 | -2.1% | 445,000 | 5792億6940万 | -0.35% |
| 04/01 | 3,980 | 4,042 | 3,902 | 4,042 | +9.07% | 730,100 | 5917億1264万 | +1.53% |
| 03/31 | （IR情報）15:30 通期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 |
| 03/31 | （IR情報）15:30 中期経営計画「未来共創2029～ともに歩む、未来を拓く～」策定のお知らせ |
| 03/31 | （IR情報）15:30 株主還元方針の変更に関するお知らせ |
| 03/31 | 3,672 | 3,798 | 3,637 | 3,706 | -0.83% | 595,200 | 5425億2524万 | -7.14% |
| 03/30 | 3,635 | 3,761 | 3,622 | 3,737 | -4.18% | 484,600 | 5470億6337万 | -7.04% |
| 03/27 | 3,866 | 3,953 | 3,851 | 3,900 | +0.75% | 821,200 | 5709億2511万 | -3.58% |
| 03/26 | 4,000 | 4,021 | 3,828 | 3,871 | -2.12% | 409,000 | 5666億7977万 | -4.63% |
| 03/25 | （IR情報）16:30 株式報酬制度の一部改定に関するお知らせ |
| 03/25 | 3,959 | 4,006 | 3,939 | 3,955 | +3.18% | 425,400 | 5789億7662万 | -2.83% |
| 03/24 | 3,898 | 3,898 | 3,790 | 3,833 | +2.68% | 371,300 | 5611億1691万 | -6.05% |
| 03/23 | 3,750 | 3,753 | 3,656 | 3,733 | -3.49% | 432,900 | 5464億7780万 | -8.93% |
| 03/19 | 3,895 | 3,937 | 3,855 | 3,868 | -2.45% | 543,900 | 5662億4060万 | -6.34% |
| 03/18 | 3,884 | 3,975 | 3,884 | 3,965 | +3.31% | 515,000 | 5804億4053万 | -4.39% |
| 03/17 | 3,884 | 3,935 | 3,831 | 3,838 | +0.18% | 319,100 | 5618億4886万 | -7.76% |
| 03/16 | 3,863 | 3,918 | 3,800 | 3,831 | -2.22% | 494,900 | 5608億2413万 | -8.22% |
| 03/13 | 3,809 | 3,941 | 3,801 | 3,918 | +1.58% | 585,800 | 5735億6015万 | -6.38% |
| 03/12 | 4,003 | 4,007 | 3,818 | 3,857 | -4.84% | 585,400 | 5646億3029万 | -7.86% |
| 03/11 | 4,077 | 4,144 | 4,048 | 4,053 | +0.15% | 411,700 | 5933億2294万 | -3.22% |
| 03/10 | 3,946 | 4,096 | 3,945 | 4,047 | +4.41% | 447,600 | 5924億4459万 | -3.04% |
| 03/09 | 3,771 | 3,901 | 3,750 | 3,876 | -5.95% | 718,600 | 5674億1172万 | -6.85% |
| 03/06 | 4,025 | 4,145 | 3,998 | 4,121 | -0.43% | 465,400 | 6032億7753万 | -0.79% |
| 03/05 | 4,087 | 4,210 | 4,055 | 4,139 | +6.32% | 687,400 | 6059億1257万 | +0.12% |
| 03/04 | 4,031 | 4,203 | 3,811 | 3,893 | -6.67% | 748,800 | 5699億37万 | -5.35% |
| 03/03 | 4,231 | 4,312 | 4,156 | 4,171 | -1.42% | 534,300 | 6105億9709万 | +1.68% |
| 03/02 | 4,257 | 4,282 | 4,143 | 4,231 | -5.01% | 663,800 | 6193億8055万 | +3.62% |
| 02/27 | 4,310 | 4,456 | 4,300 | 4,454 | +4.09% | 543,900 | 6520億2575万 | +9.73% |
| 02/26 | 4,340 | 4,340 | 4,261 | 4,279 | +1.52% | 371,400 | 6264億732万 | +6.36% |
| 02/25 | 4,318 | 4,330 | 4,181 | 4,215 | -1.84% | 731,200 | 6170億3829万 | +5.45% |
| 02/24 | 4,380 | 4,380 | 4,212 | 4,294 | -2.83% | 672,000 | 6286億319万 | +8.03% |
| 02/20 | 4,328 | 4,460 | 4,320 | 4,419 | +1.24% | 782,900 | 6469億207万 | +11.82% |
| 02/19 | 4,254 | 4,374 | 4,249 | 4,365 | +2.9% | 352,100 | 6389億9695万 | +11.32% |
| 02/18 | 4,214 | 4,265 | 4,203 | 4,242 | +1.95% | 423,400 | 6209億9085万 | +9.08% |
| 02/17 | 4,205 | 4,284 | 4,161 | 4,161 | -1.09% | 301,200 | 6091億3317万 | +7.77% |
| 02/16 | 4,284 | 4,304 | 4,179 | 4,207 | -2.34% | 434,600 | 6158億6716万 | +9.81% |
| 02/13 | 4,416 | 4,479 | 4,284 | 4,308 | -3.97% | 821,700 | 6306億5266万 | +13.46% |
| 02/12 | 4,299 | 4,486 | 4,286 | 4,486 | +4.16% | 655,100 | 6567億1027万 | +19.31% |
| 02/10 | 4,280 | 4,353 | 4,220 | 4,307 | +0.05% | 747,300 | 6305億627万 | +15.94% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 4,299 | 4,339 | 4,231 | 4,305 | +3.51% | 573,400 | 6302億1349万 | +17.11% |
| 02/06 | 4,046 | 4,159 | 4,011 | 4,159 | +1.29% | 435,700 | 6088億4039万 | +14.51% |
| 02/05 | 4,010 | 4,129 | 3,995 | 4,106 | +3.5% | 852,100 | 6010億8167万 | +14.25% |
| 02/04 | 3,934 | 3,978 | 3,883 | 3,967 | +1.85% | 440,100 | 5807億3331万 | +11.56% |
| 02/03 | 3,800 | 3,895 | 3,774 | 3,895 | +5.41% | 518,300 | 5701億9315万 | +10.53% |
| 02/02 | 3,799 | 3,800 | 3,690 | 3,695 | -0.94% | 608,000 | 5409億1494万 | +5.69% |
| 01/30 | 3,720 | 3,752 | 3,678 | 3,730 | +0.57% | 542,900 | 5460億3863万 | +7.31% |
| 01/29 | 3,622 | 3,718 | 3,608 | 3,709 | +2.83% | 820,800 | 5429億6442万 | +7.35% |
| 01/28 | 3,602 | 3,640 | 3,568 | 3,607 | -0.5% | 574,800 | 5280億3253万 | +5.07% |
| 01/27 | 3,585 | 3,625 | 3,545 | 3,625 | +0.47% | 610,400 | 5306億6757万 | +6.3% |
| 01/26 | 3,637 | 3,671 | 3,596 | 3,608 | -2.67% | 430,500 | 5281億7892万 | +6.49% |
| 01/23 | 3,632 | 3,734 | 3,628 | 3,707 | +2.18% | 526,700 | 5426億7164万 | +10.13% |
| 01/22 | 3,617 | 3,745 | 3,573 | 3,628 | +1.85% | 446,700 | 5311億674万 | +8.59% |
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。
