| 2026 |
| 03/06 | 2,160 | 2,224 | 2,132 | 2,198 | -0.27% | 25,800 | 545億5552万 | -6.03% |
| 03/05 | 2,225 | 2,226 | 2,183 | 2,204 | +4.06% | 37,800 | 547億444万 | -5.65% |
| 03/04 | 2,189 | 2,200 | 2,083 | 2,118 | -5.4% | 82,500 | 525億6988万 | -9.18% |
| 03/03 | 2,315 | 2,315 | 2,239 | 2,239 | -3.95% | 46,600 | 555億7316万 | -3.99% |
| 03/02 | 2,380 | 2,380 | 2,325 | 2,331 | -4% | 36,800 | 578億5665万 | +0.21% |
| 02/27 | （IR情報）11:40 募集新株予約権(有償ストック・オプション及び税制適格ストック・オプション)の発行に関するお知らせ |
| 02/27 | 2,443 | 2,448 | 2,393 | 2,428 | -0.04% | 36,500 | 602億6424万 | +4.79% |
| 02/26 | 2,391 | 2,438 | 2,391 | 2,429 | +1.67% | 26,500 | 602億8906万 | +5.47% |
| 02/25 | 2,477 | 2,477 | 2,383 | 2,389 | -3.55% | 32,800 | 592億9624万 | +4.19% |
| 02/24 | 2,432 | 2,477 | 2,420 | 2,477 | +1.18% | 42,600 | 614億8045万 | +8.5% |
| 02/20 | 2,540 | 2,540 | 2,407 | 2,448 | -3.7% | 59,600 | 607億6065万 | +7.75% |
| 02/19 | 2,474 | 2,542 | 2,450 | 2,542 | +3.42% | 47,800 | 630億9378万 | +12.53% |
| 02/18 | 2,427 | 2,493 | 2,427 | 2,458 | +1.19% | 30,600 | 610億886万 | +9.73% |
| 02/17 | 2,399 | 2,432 | 2,399 | 2,429 | +1.55% | 31,500 | 602億8906万 | +9.22% |
| 02/16 | 2,410 | 2,419 | 2,366 | 2,392 | -1.56% | 46,200 | 593億7070万 | +8.33% |
| 02/13 | 2,390 | 2,444 | 2,378 | 2,430 | +1.12% | 61,300 | 603億1388万 | +10.81% |
| 02/12 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 2,433 | 2,437 | 2,356 | 2,403 | +0.59% | 125,400 | 596億4373万 | +10.43% |
| 02/10 | 2,396 | 2,410 | 2,359 | 2,389 | -0.25% | 49,900 | 592億9624万 | +10.5% |
| 02/09 | 2,411 | 2,424 | 2,359 | 2,395 | +0.63% | 55,100 | 594億4516万 | +11.55% |
| 02/06 | 2,314 | 2,389 | 2,312 | 2,380 | +3.48% | 73,200 | 590億7286万 | +11.58% |
| 02/05 | 2,254 | 2,300 | 2,254 | 2,300 | +2.22% | 23,500 | 570億8721万 | +8.49% |
| 02/04 | 2,279 | 2,292 | 2,231 | 2,250 | -1.27% | 30,900 | 558億4619万 | +6.69% |
| 02/03 | 2,230 | 2,288 | 2,227 | 2,279 | +3.54% | 62,800 | 565億6598万 | +8.52% |
| 02/02 | 2,212 | 2,238 | 2,197 | 2,201 | +0.09% | 58,100 | 546億2998万 | +5.26% |
| 01/30 | 2,165 | 2,209 | 2,165 | 2,199 | +1.34% | 54,800 | 545億8034万 | +5.37% |
| 01/29 | （IR情報）11:30 2026年3月期第3四半期連結累計期間の決算速報のお知らせ |
| 01/29 | （IR情報）11:30 2026年3月期通期連結業績予想の修正(上方修正)および期末配当予想の修正(増配)に関するお知らせ |
| 01/29 | 2,111 | 2,178 | 2,111 | 2,170 | +2.65% | 51,700 | 538億6055万 | +4.28% |
| 01/28 | 2,107 | 2,127 | 2,093 | 2,114 | -0.05% | 31,300 | 524億7060万 | +1.83% |
| 01/27 | 2,109 | 2,115 | 2,090 | 2,115 | +0.67% | 19,500 | 524億9542万 | +2.03% |
| 01/26 | 2,091 | 2,120 | 2,080 | 2,101 | +0.48% | 34,300 | 521億4793万 | +1.5% |
| 01/23 | 2,120 | 2,129 | 2,091 | 2,091 | -0.67% | 43,600 | 518億9972万 | +1.11% |
| 01/22 | 2,083 | 2,122 | 2,079 | 2,105 | +1.06% | 35,700 | 522億4721万 | +1.84% |
| 01/21 | 2,140 | 2,140 | 2,081 | 2,083 | -4.14% | 44,600 | 517億116万 | +0.97% |
| 01/20 | 2,144 | 2,173 | 2,136 | 2,173 | +1.35% | 25,700 | 539億3501万 | +5.49% |
| 01/19 | 2,201 | 2,207 | 2,125 | 2,144 | -2.5% | 63,000 | 532億1521万 | +4.43% |
| 01/16 | 2,165 | 2,199 | 2,133 | 2,199 | +3.29% | 45,000 | 545億8034万 | +7.43% |
| 01/15 | 2,074 | 2,129 | 2,065 | 2,129 | +2.65% | 66,100 | 528億4290万 | +4.47% |
| 01/14 | 2,053 | 2,088 | 2,037 | 2,074 | +0.97% | 44,700 | 514億7777万 | +2.02% |
| 01/13 | 2,050 | 2,090 | 2,035 | 2,054 | +0.98% | 41,700 | 509億8136万 | +1.28% |
| 01/09 | 2,010 | 2,041 | 2,010 | 2,034 | +1.19% | 18,200 | 504億8495万 | +0.54% |
| 01/08 | 2,010 | 2,026 | 2,001 | 2,010 | 0% | 26,100 | 498億8926万 | -0.59% |
| 01/07 | 2,049 | 2,049 | 2,005 | 2,010 | -1.57% | 22,600 | 498億8926万 | -0.59% |
| 01/06 | 2,032 | 2,055 | 2,026 | 2,042 | +0.39% | 21,000 | 506億8352万 | +1.04% |
| 01/05 | 2,062 | 2,075 | 2,024 | 2,034 | +0.59% | 24,600 | 504億8495万 | +0.74% |
| 2025 |
| 12/30 | 2,052 | 2,058 | 2,018 | 2,022 | -2.37% | 31,900 | 501億8711万 | +0.2% |
| 12/29 | 2,047 | 2,075 | 2,034 | 2,071 | +2.42% | 29,600 | 514億331万 | +2.68% |
| 12/26 | 2,040 | 2,040 | 2,000 | 2,022 | -0.34% | 26,300 | 501億8711万 | +0.45% |
| 12/25 | 2,037 | 2,047 | 1,995 | 2,029 | -0.98% | 32,700 | 503億6085万 | +0.95% |
| 12/24 | 2,100 | 2,103 | 2,040 | 2,049 | -1.91% | 48,400 | 508億5726万 | +2.19% |
| 12/23 | 2,020 | 2,089 | 2,020 | 2,089 | +1.21% | 50,600 | 518億5008万 | +4.71% |
| 12/22 | 2,060 | 2,083 | 2,040 | 2,064 | +0.98% | 21,800 | 512億2957万 | +4.08% |
| 12/19 | 2,030 | 2,058 | 2,030 | 2,044 | +0.1% | 15,500 | 507億3316万 | +3.7% |
| 12/18 | 2,018 | 2,048 | 2,002 | 2,042 | +0.25% | 36,900 | 506億8352万 | +4.34% |
| 12/17 | 2,062 | 2,066 | 2,008 | 2,037 | -1.02% | 39,200 | 505億5941万 | +4.84% |
| 12/16 | 2,050 | 2,066 | 2,046 | 2,058 | +0.1% | 43,100 | 510億8065万 | +6.91% |
| 12/15 | 2,015 | 2,059 | 2,015 | 2,056 | +2.03% | 29,400 | 510億3100万 | +7.81% |
| 12/12 | 1,988 | 2,015 | 1,985 | 2,015 | +1.15% | 37,000 | 500億1336万 | +6.67% |
| 12/11 | 1,996 | 2,007 | 1,988 | 1,992 | -0.2% | 37,900 | 494億4249万 | +6.35% |
| 12/10 | 1,998 | 2,006 | 1,981 | 1,996 | -0.2% | 26,100 | 495億4177万 | +7.49% |
| 12/09 | 1,985 | 2,005 | 1,981 | 2,000 | +0.76% | 18,000 | 496億4106万 | +8.7% |
| 12/08 | 1,984 | 2,005 | 1,980 | 1,985 | +0.05% | 22,800 | 492億6875万 | +8.95% |
| 12/05 | 1,954 | 1,996 | 1,954 | 1,984 | +1.07% | 19,700 | 492億4393万 | +10.04% |
| 12/04 | 1,925 | 1,979 | 1,925 | 1,963 | +1.5% | 28,900 | 487億2270万 | +10.03% |
| 12/03 | 2,000 | 2,009 | 1,930 | 1,934 | -3.78% | 64,200 | 480億290万 | +9.82% |
| 12/02 | 1,992 | 2,015 | 1,986 | 2,010 | +0.9% | 30,500 | 498億8926万 | +15.38% |
| 12/01 | 1,995 | 2,004 | 1,970 | 1,992 | -0.6% | 30,700 | 494億4249万 | +15.95% |
| 11/28 | 1,970 | 2,009 | 1,970 | 2,004 | +1.16% | 55,300 | 497億4034万 | +18.16% |
| 11/27 | 2,001 | 2,001 | 1,967 | 1,981 | -1.44% | 45,400 | 491億6946万 | +18.34% |
| 11/26 | 1,990 | 2,017 | 1,985 | 2,010 | +1.21% | 61,000 | 498億8926万 | +21.67% |
| 11/25 | 2,009 | 2,010 | 1,956 | 1,986 | -0.35% | 67,900 | 492億9357万 | +21.99% |
| 11/21 | 1,901 | 2,012 | 1,895 | 1,993 | +2.68% | 86,500 | 494億6731万 | +24.17% |
| 11/20 | 1,941 | 1,963 | 1,904 | 1,941 | +2.1% | 82,400 | 481億7664万 | +22.62% |
| 11/19 | 1,793 | 1,923 | 1,787 | 1,901 | +6.44% | 93,300 | 471億8382万 | +21.63% |
| 11/18 | 1,807 | 1,820 | 1,764 | 1,786 | -1.22% | 73,500 | 443億2946万 | +15.67% |
| 11/17 | 1,765 | 1,809 | 1,725 | 1,808 | +3.37% | 95,400 | 448億7551万 | +18.09% |
| 11/14 | 1,702 | 1,755 | 1,685 | 1,749 | +2.34% | 101,800 | 434億1110万 | +15.22% |
| 11/13 | 1,685 | 1,778 | 1,673 | 1,709 | +1.79% | 164,900 | 424億1828万 | +13.4% |
| 11/12 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,618 | 1,698 | 1,601 | 1,679 | +4.94% | 109,600 | 416億7366万 | +12.16% |
| 11/11 | 1,622 | 1,640 | 1,595 | 1,600 | -0.56% | 52,600 | 397億1284万 | +7.45% |
| 11/10 | 1,625 | 1,625 | 1,593 | 1,609 | +0.44% | 23,000 | 399億3623万 | +8.42% |
| 11/07 | 1,618 | 1,618 | 1,583 | 1,602 | -1.05% | 26,000 | 397億6248万 | +8.39% |
| 11/06 | 1,590 | 1,626 | 1,573 | 1,619 | +2.53% | 57,100 | 401億8443万 | +9.91% |
| 11/05 | 1,578 | 1,590 | 1,560 | 1,579 | +0.06% | 48,300 | 391億9161万 | +7.49% |
| 11/04 | 1,560 | 1,595 | 1,556 | 1,578 | +1.68% | 71,500 | 391億6679万 | +7.64% |
| 10/31 | 1,514 | 1,552 | 1,508 | 1,552 | +3.81% | 72,200 | 385億2146万 | +6.08% |
| 10/30 | 1,510 | 1,516 | 1,458 | 1,495 | -1.12% | 98,500 | 371億669万 | +2.4% |
| 10/29 | （IR情報）11:30 2026年3月期中間連結会計期間の決算速報のお知らせ |
| 10/29 | （IR情報）11:30 株主優待制度の導入に関するお知らせ |
| 10/29 | 1,407 | 1,568 | 1,379 | 1,512 | +7.62% | 210,300 | 375億2864万 | +3.56% |
| 10/28 | 1,437 | 1,444 | 1,404 | 1,405 | -2.43% | 31,600 | 348億7284万 | -3.83% |
| 10/27 | 1,429 | 1,453 | 1,414 | 1,440 | +1.34% | 35,000 | 357億4156万 | -1.84% |
| 10/24 | 1,439 | 1,439 | 1,410 | 1,421 | -1.25% | 28,400 | 352億6997万 | -3.33% |
| 10/23 | 1,440 | 1,443 | 1,435 | 1,439 | -0.69% | 6,800 | 357億1674万 | -2.31% |
| 10/22 | 1,429 | 1,454 | 1,429 | 1,449 | +1.4% | 30,300 | 359億6494万 | -1.9% |
| 10/21 | 1,434 | 1,440 | 1,423 | 1,429 | +0.07% | 12,500 | 354億6853万 | -3.51% |
| 10/20 | 1,426 | 1,433 | 1,414 | 1,428 | +1.13% | 33,700 | 354億4371万 | -3.84% |
| 10/17 | 1,426 | 1,429 | 1,411 | 1,412 | -1.26% | 18,200 | 350億4658万 | -5.3% |
| 10/16 | 1,446 | 1,455 | 1,419 | 1,430 | -0.97% | 28,200 | 354億9335万 | -4.6% |
| 10/15 | 1,444 | 1,451 | 1,438 | 1,444 | +1.12% | 12,600 | 358億4084万 | -4.05% |
| 10/14 | 1,436 | 1,450 | 1,414 | 1,428 | -2.39% | 32,900 | 354億4371万 | -5.49% |
| 10/10 | 1,475 | 1,475 | 1,445 | 1,463 | -0.88% | 20,700 | 363億1243万 | -3.56% |
| 10/09 | 1,472 | 1,494 | 1,471 | 1,476 | +0.61% | 8,900 | 366億3510万 | -3.02% |
| 10/08 | 1,465 | 1,479 | 1,460 | 1,467 | +0.48% | 14,100 | 364億1171万 | -3.87% |
| 10/07 | 1,476 | 1,494 | 1,460 | 1,460 | -1.22% | 15,200 | 362億3797万 | -4.58% |
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。
