| 2026 |
| 03/06 | 3,560 | 3,615 | 3,550 | 3,610 | +0.28% | 99,000 | 1879億2407万 | -3.42% |
| 03/05 | 3,630 | 3,645 | 3,595 | 3,600 | +2.71% | 117,200 | 1874億350万 | -3.79% |
| 03/04 | 3,550 | 3,580 | 3,465 | 3,505 | -3.58% | 156,500 | 1824億5813万 | -6.53% |
| 03/03 | 3,755 | 3,755 | 3,610 | 3,635 | -4.22% | 136,500 | 1892億2548万 | -3.4% |
| 03/02 | 3,750 | 3,795 | 3,720 | 3,795 | -1.81% | 109,700 | 1975億5453万 | +0.56% |
| 02/27 | 3,820 | 3,865 | 3,800 | 3,865 | +0.39% | 90,400 | 2011億9848万 | +2.3% |
| 02/26 | 3,840 | 3,870 | 3,825 | 3,850 | -0.13% | 90,300 | 2004億1764万 | +1.88% |
| 02/25 | 3,850 | 3,880 | 3,810 | 3,855 | +1.05% | 90,100 | 2006億7792万 | +1.96% |
| 02/24 | 3,775 | 3,845 | 3,760 | 3,815 | +1.46% | 129,200 | 1985億9566万 | +0.82% |
| 02/20 | （IR情報）14:00 取締役候補者および執行役員の異動に関するお知らせ |
| 02/20 | 3,785 | 3,785 | 3,745 | 3,760 | -1.96% | 76,400 | 1957億3255万 | -0.79% |
| 02/19 | （IR情報）11:00 連結子会社からの配当金受領に関するお知らせ |
| 02/19 | 3,760 | 3,845 | 3,755 | 3,835 | +1.19% | 70,900 | 1996億3679万 | +1.03% |
| 02/18 | 3,770 | 3,815 | 3,760 | 3,790 | +1.2% | 69,400 | 1972億9424万 | -0.21% |
| 02/17 | 3,750 | 3,760 | 3,720 | 3,745 | +0.27% | 46,100 | 1949億5170万 | -1.47% |
| 02/16 | 3,760 | 3,780 | 3,725 | 3,735 | -0.4% | 71,600 | 1944億3113万 | -1.79% |
| 02/13 | 3,780 | 3,795 | 3,730 | 3,750 | -1.06% | 68,300 | 1952億1198万 | -1.42% |
| 02/12 | 3,765 | 3,810 | 3,765 | 3,790 | -0.39% | 98,800 | 1972億9424万 | -0.34% |
| 02/10 | 3,725 | 3,805 | 3,720 | 3,805 | +1.47% | 94,600 | 1980億7509万 | +0.13% |
| 02/09 | 3,805 | 3,825 | 3,750 | 3,750 | 0% | 112,300 | 1952億1198万 | -1.24% |
| 02/06 | 3,690 | 3,755 | 3,670 | 3,750 | +0.81% | 135,400 | 1952億1198万 | -1.19% |
| 02/05 | 3,805 | 3,830 | 3,680 | 3,720 | +6.44% | 310,200 | 1936億5029万 | -1.95% |
| 02/04 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/04 | 3,785 | 3,820 | 3,470 | 3,495 | -7.17% | 287,000 | 1819億3757万 | -7.91% |
| 02/03 | 3,750 | 3,790 | 3,735 | 3,765 | +0.94% | 86,000 | 1959億9283万 | -1.05% |
| 02/02 | 3,815 | 3,825 | 3,720 | 3,730 | -0.8% | 77,700 | 1941億7085万 | -1.97% |
| 01/30 | 3,755 | 3,775 | 3,725 | 3,760 | +0.67% | 73,500 | 1957億3255万 | -1.21% |
| 01/29 | 3,705 | 3,745 | 3,665 | 3,735 | +0.54% | 76,800 | 1944億3113万 | -1.89% |
| 01/28 | 3,765 | 3,765 | 3,710 | 3,715 | -2.24% | 88,100 | 1933億9000万 | -2.42% |
| 01/27 | 3,810 | 3,825 | 3,780 | 3,800 | -0.78% | 82,000 | 1978億1481万 | -0.18% |
| 01/26 | 3,830 | 3,845 | 3,810 | 3,830 | -1.79% | 83,800 | 1993億7650万 | +0.74% |
| 01/23 | 3,900 | 3,930 | 3,875 | 3,900 | 0% | 93,400 | 2030億2046万 | +2.74% |
| 01/22 | 3,930 | 3,935 | 3,870 | 3,900 | +0.13% | 105,500 | 2030億2046万 | +2.88% |
| 01/21 | 3,845 | 3,895 | 3,830 | 3,895 | -0.26% | 47,700 | 2027億6018万 | +2.88% |
| 01/20 | 3,930 | 3,950 | 3,895 | 3,905 | -0.64% | 66,100 | 2032億8074万 | +3.53% |
| 01/19 | 3,930 | 3,940 | 3,875 | 3,930 | -0.51% | 50,700 | 2045億8216万 | +4.58% |
| 01/16 | 3,885 | 3,970 | 3,880 | 3,950 | +1.02% | 62,300 | 2056億2329万 | +5.56% |
| 01/15 | 3,870 | 3,910 | 3,865 | 3,910 | +0.64% | 55,000 | 2035億4103万 | +4.97% |
| 01/14 | 3,875 | 3,905 | 3,860 | 3,885 | +0.26% | 77,000 | 2022億3961万 | +4.77% |
| 01/13 | 3,855 | 3,890 | 3,840 | 3,875 | +2.38% | 91,900 | 2017億1905万 | +4.87% |
| 01/09 | 3,795 | 3,840 | 3,785 | 3,785 | +0.66% | 86,000 | 1970億3396万 | +2.88% |
| 01/08 | 3,720 | 3,770 | 3,690 | 3,760 | +0.4% | 109,100 | 1957億3255万 | +2.48% |
| 01/07 | 3,695 | 3,755 | 3,685 | 3,745 | +0.81% | 76,900 | 1949億5170万 | +2.38% |
| 01/06 | 3,750 | 3,775 | 3,705 | 3,715 | 0% | 80,500 | 1933億9000万 | +1.89% |
| 01/05 | 3,720 | 3,750 | 3,700 | 3,715 | +0.13% | 78,000 | 1933億9000万 | +2.26% |
| 2025 |
| 12/30 | 3,725 | 3,730 | 3,700 | 3,710 | -0.54% | 65,900 | 1931億2972万 | +2.54% |
| 12/29 | 3,740 | 3,760 | 3,695 | 3,730 | -0.27% | 73,100 | 1941億7085万 | +3.61% |
| 12/26 | 3,760 | 3,765 | 3,720 | 3,740 | -0.13% | 48,300 | 1946億9142万 | +4.44% |
| 12/25 | 3,765 | 3,775 | 3,735 | 3,745 | -0.53% | 38,000 | 1949億5170万 | +5.23% |
| 12/24 | 3,775 | 3,775 | 3,750 | 3,765 | +0.27% | 55,200 | 1959億9283万 | +6.45% |
| 12/23 | 3,755 | 3,790 | 3,735 | 3,755 | -0.79% | 56,700 | 1954億7227万 | +6.83% |
| 12/22 | 3,780 | 3,820 | 3,770 | 3,785 | +1.2% | 104,800 | 1970億3396万 | +8.24% |
| 12/19 | 3,685 | 3,745 | 3,680 | 3,740 | +0.94% | 117,000 | 1946億9142万 | +7.56% |
| 12/18 | 3,680 | 3,705 | 3,650 | 3,705 | +0.82% | 87,200 | 1928億6944万 | +7.11% |
| 12/17 | 3,700 | 3,710 | 3,675 | 3,675 | 0% | 82,100 | 1913億774万 | +6.74% |
| 12/16 | 3,780 | 3,810 | 3,665 | 3,675 | -2.78% | 148,100 | 1913億774万 | +7.27% |
| 12/15 | 3,765 | 3,815 | 3,755 | 3,780 | +0.4% | 151,600 | 1967億7368万 | +10.85% |
| 12/12 | 3,630 | 3,800 | 3,630 | 3,765 | +5.76% | 290,900 | 1959億9283万 | +11.06% |
| 12/11 | 3,580 | 3,585 | 3,535 | 3,560 | +0.42% | 64,900 | 1853億2124万 | +5.64% |
| 12/10 | 3,530 | 3,575 | 3,530 | 3,545 | +0.42% | 108,200 | 1845億4039万 | +5.6% |
| 12/09 | 3,530 | 3,550 | 3,520 | 3,530 | 0% | 60,900 | 1837億5955万 | +5.56% |
| 12/08 | 3,530 | 3,540 | 3,500 | 3,530 | +1.44% | 90,200 | 1837億5955万 | +6.07% |
| 12/05 | 3,530 | 3,560 | 3,465 | 3,480 | -2.25% | 119,000 | 1811億5672万 | +5.07% |
| 12/04 | 3,470 | 3,570 | 3,470 | 3,560 | +2.01% | 133,700 | 1853億2124万 | +7.98% |
| 12/03 | 3,515 | 3,515 | 3,480 | 3,490 | -0.71% | 126,800 | 1816億7728万 | +6.4% |
| 12/02 | 3,465 | 3,525 | 3,465 | 3,515 | +0.86% | 192,400 | 1829億7870万 | +7.46% |
| 12/01 | 3,450 | 3,510 | 3,450 | 3,485 | +1.01% | 174,800 | 1814億1700万 | +6.97% |
| 11/28 | 3,415 | 3,470 | 3,410 | 3,450 | +1.47% | 161,800 | 1795億9502万 | +6.28% |
| 11/27 | 3,340 | 3,400 | 3,335 | 3,400 | +1.95% | 146,400 | 1769億9220万 | +5.13% |
| 11/26 | 3,310 | 3,335 | 3,280 | 3,335 | +1.99% | 111,200 | 1736億852万 | +3.51% |
| 11/25 | 3,300 | 3,305 | 3,250 | 3,270 | +1.08% | 86,300 | 1702億2485万 | +1.81% |
| 11/21 | 3,190 | 3,265 | 3,190 | 3,235 | +1.41% | 231,800 | 1684億287万 | +1% |
| 11/20 | 3,245 | 3,245 | 3,175 | 3,190 | -0.31% | 84,700 | 1660億6033万 | -0.22% |
| 11/19 | 3,225 | 3,245 | 3,185 | 3,200 | -0.78% | 153,900 | 1665億8089万 | +0.28% |
| 11/18 | 3,280 | 3,310 | 3,215 | 3,225 | -2.27% | 104,600 | 1678億8230万 | +1.35% |
| 11/17 | 3,285 | 3,300 | 3,265 | 3,300 | +0.46% | 72,300 | 1717億8654万 | +4% |
| 11/14 | （IR情報）11:30 2026年3月期第2四半期決算説明会資料 |
| 11/14 | 3,290 | 3,315 | 3,275 | 3,285 | -0.3% | 76,100 | 1710億570万 | +3.79% |
| 11/13 | 3,310 | 3,325 | 3,285 | 3,295 | 0% | 102,700 | 1715億2626万 | +4.34% |
| 11/12 | 3,270 | 3,325 | 3,270 | 3,295 | +1.23% | 80,500 | 1715億2626万 | +4.5% |
| 11/11 | 3,285 | 3,290 | 3,230 | 3,255 | -0.76% | 71,800 | 1694億4400万 | +3.46% |
| 11/10 | 3,265 | 3,295 | 3,260 | 3,280 | +0.46% | 86,800 | 1707億4541万 | +4.46% |
| 11/07 | 3,255 | 3,300 | 3,235 | 3,265 | -0.31% | 143,000 | 1699億6457万 | +4.21% |
| 11/06 | 3,440 | 3,450 | 3,250 | 3,275 | +1.08% | 265,900 | 1704億8513万 | +4.73% |
| 11/05 | （IR情報）15:00 第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正並びに剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ |
| 11/05 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/05 | 3,200 | 3,275 | 3,090 | 3,240 | +0.78% | 391,000 | 1686億6315万 | +3.68% |
| 11/04 | 3,120 | 3,215 | 3,105 | 3,215 | +3.04% | 184,800 | 1673億6174万 | +2.85% |
| 10/31 | 3,130 | 3,140 | 3,095 | 3,120 | -0.48% | 114,100 | 1624億1637万 | -0.38% |
| 10/30 | 3,115 | 3,155 | 3,095 | 3,135 | +1.13% | 367,500 | 1631億9722万 | -0.16% |
| 10/29 | 3,165 | 3,200 | 3,100 | 3,100 | -1.74% | 89,300 | 1613億7524万 | -1.49% |
| 10/28 | 3,235 | 3,235 | 3,145 | 3,155 | -2.92% | 90,100 | 1642億3835万 | 0% |
| 10/27 | 3,215 | 3,250 | 3,205 | 3,250 | +2.04% | 106,800 | 1691億8372万 | +2.85% |
| 10/24 | 3,190 | 3,220 | 3,185 | 3,185 | -0.16% | 83,700 | 1658億4万 | +0.79% |
| 10/23 | 3,140 | 3,190 | 3,120 | 3,190 | +1.11% | 75,800 | 1660億6033万 | +0.95% |
| 10/22 | 3,130 | 3,170 | 3,105 | 3,155 | +1.61% | 101,600 | 1642億3835万 | -0.22% |
| 10/21 | 3,110 | 3,135 | 3,100 | 3,105 | +0.49% | 94,300 | 1616億3552万 | -1.83% |
| 10/20 | 3,090 | 3,105 | 3,070 | 3,090 | +1.81% | 110,400 | 1608億5467万 | -2.43% |
| 10/17 | 3,050 | 3,065 | 3,035 | 3,035 | -1.3% | 76,000 | 1579億9156万 | -4.35% |
| 10/16 | 3,050 | 3,100 | 3,050 | 3,075 | +0.82% | 96,600 | 1600億7382万 | -3.36% |
| 10/15 | 3,005 | 3,055 | 3,000 | 3,050 | +2.69% | 109,600 | 1587億7241万 | -4.33% |
| 10/14 | 2,942 | 3,010 | 2,940 | 2,970 | -1% | 226,400 | 1546億789万 | -7.01% |
| 10/10 | 3,050 | 3,075 | 3,000 | 3,000 | -3.38% | 187,400 | 1561億6959万 | -6.37% |
| 10/09 | 3,100 | 3,135 | 3,080 | 3,105 | 0% | 205,400 | 1616億3552万 | -3.33% |
| 10/08 | 3,165 | 3,180 | 3,105 | 3,105 | -2.51% | 148,000 | 1616億3552万 | -3.39% |
| 10/07 | 3,130 | 3,185 | 3,130 | 3,185 | +2.08% | 138,100 | 1658億4万 | -0.93% |
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。
