| 2026 |
| 03/06 | 543 | 543 | 536 | 541 | -0.37% | 236,900 | 663億1633万 | -2.52% |
| 03/05 | 546 | 550 | 541 | 543 | +1.31% | 266,000 | 665億6150万 | -2.16% |
| 03/04 | 540 | 540 | 529 | 536 | -2.55% | 393,800 | 657億343万 | -3.42% |
| 03/03 | 563 | 563 | 549 | 550 | -3.17% | 323,400 | 674億1956万 | -1.08% |
| 03/02 | 565 | 570 | 559 | 568 | -1.05% | 334,900 | 696億2602万 | +2.16% |
| 02/27 | 569 | 574 | 566 | 574 | +1.23% | 244,800 | 703億6151万 | +3.42% |
| 02/26 | 570 | 570 | 564 | 567 | 0% | 272,100 | 695億344万 | +2.35% |
| 02/25 | 569 | 570 | 563 | 567 | -0.35% | 186,400 | 695億344万 | +2.53% |
| 02/24 | 561 | 569 | 556 | 569 | +1.97% | 212,800 | 697億4860万 | +3.08% |
| 02/20 | 561 | 562 | 554 | 558 | -1.06% | 188,400 | 684億21万 | +1.09% |
| 02/19 | 563 | 565 | 556 | 564 | +0.89% | 280,500 | 691億3570万 | +2.36% |
| 02/18 | 553 | 560 | 553 | 559 | +1.27% | 227,900 | 685億2279万 | +1.64% |
| 02/17 | 553 | 558 | 552 | 552 | -0.72% | 258,300 | 676億6473万 | +0.55% |
| 02/16 | 565 | 565 | 551 | 556 | -0.71% | 270,700 | 681億5505万 | +1.28% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/13 | 573 | 575 | 560 | 560 | -2.1% | 257,200 | 686億4537万 | +2.19% |
| 02/12 | 565 | 572 | 564 | 572 | +1.78% | 407,700 | 701億1635万 | +4.38% |
| 02/10 | 558 | 563 | 555 | 562 | +0.9% | 214,900 | 688億9054万 | +2.93% |
| 02/09 | 560 | 562 | 552 | 557 | 0% | 369,800 | 682億7763万 | +2.2% |
| 02/06 | 554 | 557 | 552 | 557 | +0.36% | 152,100 | 682億7763万 | +2.39% |
| 02/05 | 554 | 558 | 554 | 555 | +0.73% | 247,200 | 680億3247万 | +2.02% |
| 02/04 | 544 | 552 | 543 | 551 | +1.47% | 266,200 | 675億4214万 | +1.47% |
| 02/03 | 544 | 544 | 540 | 543 | +0.93% | 127,300 | 665億6150万 | +0.18% |
| 02/02 | 545 | 548 | 538 | 538 | -1.1% | 174,000 | 659億4859万 | -0.74% |
| 01/30 | 538 | 544 | 537 | 544 | +0.93% | 204,000 | 666億8408万 | +0.37% |
| 01/29 | 536 | 542 | 529 | 539 | +0.37% | 390,900 | 660億7117万 | -0.37% |
| 01/28 | 542 | 542 | 537 | 537 | -1.47% | 211,700 | 658億2601万 | -0.74% |
| 01/27 | 543 | 546 | 539 | 545 | -0.55% | 262,600 | 668億666万 | +0.93% |
| 01/26 | 551 | 551 | 542 | 548 | -0.54% | 259,100 | 671億7440万 | +1.67% |
| 01/23 | 550 | 551 | 547 | 551 | -0.18% | 167,000 | 675億4214万 | +2.42% |
| 01/22 | 546 | 552 | 546 | 552 | +2.22% | 218,900 | 676億6473万 | +2.79% |
| 01/21 | 545 | 545 | 538 | 540 | -1.28% | 258,500 | 661億9375万 | +0.75% |
| 01/20 | 550 | 551 | 543 | 547 | -1.08% | 170,200 | 670億5182万 | +2.24% |
| 01/19 | 550 | 553 | 546 | 553 | +0.18% | 164,600 | 677億8731万 | +3.56% |
| 01/16 | 549 | 553 | 547 | 552 | +0.73% | 196,700 | 676億6473万 | +3.76% |
| 01/15 | 540 | 548 | 540 | 548 | +1.48% | 193,200 | 671億7440万 | +3.2% |
| 01/14 | 537 | 543 | 536 | 540 | +0.75% | 249,000 | 661億9375万 | +2.08% |
| 01/13 | 539 | 540 | 535 | 536 | -0.37% | 250,000 | 657億343万 | +1.52% |
| 01/09 | 541 | 544 | 537 | 538 | -0.37% | 199,800 | 659億4859万 | +2.09% |
| 01/08 | 542 | 545 | 540 | 540 | -0.92% | 188,800 | 661億9375万 | +2.66% |
| 01/07 | 539 | 547 | 536 | 545 | +0.93% | 293,700 | 668億666万 | +3.81% |
| 01/06 | 537 | 541 | 536 | 540 | +0.75% | 197,000 | 661億9375万 | +3.05% |
| 01/05 | 538 | 539 | 533 | 536 | 0% | 203,500 | 657億343万 | +2.49% |
| 2025 |
| 12/30 | 537 | 540 | 536 | 536 | -0.56% | 124,700 | 657億343万 | +2.68% |
| 12/29 | 536 | 540 | 533 | 539 | +0.56% | 299,000 | 660億7117万 | +3.45% |
| 12/26 | 534 | 537 | 533 | 536 | +0.19% | 234,700 | 657億343万 | +3.28% |
| 12/25 | 538 | 539 | 534 | 535 | +0.56% | 169,400 | 655億8085万 | +3.28% |
| 12/24 | 534 | 538 | 531 | 532 | -0.56% | 174,500 | 652億1311万 | +2.9% |
| 12/23 | 529 | 539 | 527 | 535 | +1.13% | 324,700 | 655億8085万 | +3.88% |
| 12/22 | 529 | 531 | 525 | 529 | +0.19% | 210,300 | 648億4536万 | +2.92% |
| 12/19 | 519 | 533 | 519 | 528 | +0.96% | 544,800 | 647億2278万 | +2.92% |
| 12/18 | 521 | 523 | 518 | 523 | +0.38% | 166,000 | 641億988万 | +2.15% |
| 12/17 | 523 | 526 | 521 | 521 | -0.38% | 198,900 | 638億6471万 | +1.96% |
| 12/16 | 529 | 529 | 522 | 523 | -1.13% | 211,300 | 641億988万 | +2.75% |
| 12/15 | 517 | 529 | 516 | 529 | +2.32% | 299,200 | 648億4536万 | +4.13% |
| 12/12 | 517 | 519 | 515 | 517 | +1.17% | 245,600 | 633億7439万 | +1.97% |
| 12/11 | 519 | 521 | 510 | 511 | -1.16% | 292,100 | 626億3890万 | +0.99% |
| 12/10 | 516 | 521 | 514 | 517 | +0.58% | 281,100 | 633億7439万 | +2.38% |
| 12/09 | 515 | 517 | 509 | 514 | -0.58% | 177,100 | 630億665万 | +1.98% |
| 12/08 | 519 | 522 | 514 | 517 | -0.39% | 282,500 | 633億7439万 | +2.78% |
| 12/05 | 516 | 519 | 513 | 519 | +1.17% | 199,800 | 636億1955万 | +3.59% |
| 12/04 | 514 | 519 | 513 | 513 | -0.19% | 330,800 | 628億8407万 | +2.6% |
| 12/03 | 509 | 514 | 507 | 514 | +0.78% | 231,000 | 630億665万 | +3.01% |
| 12/02 | 512 | 512 | 508 | 510 | 0% | 210,200 | 625億1632万 | +2.2% |
| 12/01 | 515 | 515 | 509 | 510 | -0.78% | 289,300 | 625億1632万 | +2.41% |
| 11/28 | 512 | 514 | 511 | 514 | +0.39% | 213,600 | 630億665万 | +3.21% |
| 11/27 | 512 | 513 | 508 | 512 | 0% | 190,200 | 627億6148万 | +2.81% |
| 11/26 | 510 | 512 | 508 | 512 | +0.79% | 298,300 | 627億6148万 | +3.02% |
| 11/25 | 509 | 510 | 505 | 508 | 0% | 183,900 | 622億7116万 | +2.21% |
| 11/21 | 502 | 508 | 502 | 508 | +0.99% | 334,300 | 622億7116万 | +2.42% |
| 11/20 | 501 | 504 | 500 | 503 | +0.8% | 179,600 | 616億5826万 | +1.41% |
| 11/19 | 497 | 500 | 494 | 499 | +0.2% | 246,500 | 611億6793万 | +0.81% |
| 11/18 | 502 | 504 | 496 | 498 | -0.99% | 249,500 | 610億4535万 | +0.81% |
| 11/17 | 500 | 503 | 498 | 503 | +1.62% | 489,000 | 616億5826万 | +1.82% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異について |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/14 | 495 | 497 | 493 | 495 | -0.6% | 208,100 | 606億7761万 | +0.41% |
| 11/13 | 499 | 500 | 495 | 498 | 0% | 224,200 | 610億4535万 | +1.01% |
| 11/12 | 493 | 498 | 492 | 498 | +0.61% | 163,100 | 610億4535万 | +1.01% |
| 11/11 | 496 | 497 | 490 | 495 | 0% | 168,700 | 606億7761万 | +0.41% |
| 11/10 | 492 | 495 | 491 | 495 | +0.81% | 175,700 | 606億7761万 | +0.61% |
| 11/07 | 486 | 493 | 486 | 491 | +1.03% | 183,600 | 601億8728万 | -0.2% |
| 11/06 | 488 | 489 | 485 | 486 | 0% | 208,100 | 595億7438万 | -1.02% |
| 11/05 | 488 | 491 | 485 | 486 | -1.22% | 252,400 | 595億7438万 | -1.22% |
| 11/04 | 484 | 492 | 482 | 492 | +1.03% | 360,800 | 603億986万 | 0% |
| 10/31 | 490 | 490 | 484 | 487 | +0.21% | 320,200 | 596億9696万 | -1.02% |
| 10/30 | 485 | 489 | 484 | 486 | -0.21% | 265,200 | 595億7438万 | -1.22% |
| 10/29 | 492 | 493 | 486 | 487 | -1.02% | 303,600 | 596億9696万 | -1.22% |
| 10/28 | 501 | 501 | 492 | 492 | -2.57% | 316,500 | 603億986万 | -0.2% |
| 10/27 | 504 | 506 | 502 | 505 | +0.8% | 257,900 | 619億342万 | +2.43% |
| 10/24 | 505 | 505 | 501 | 501 | -0.99% | 255,600 | 614億1309万 | +1.62% |
| 10/23 | 504 | 506 | 501 | 506 | +0.6% | 342,000 | 620億2600万 | +2.64% |
| 10/22 | 495 | 505 | 495 | 503 | +1.62% | 778,200 | 616億5826万 | +2.03% |
| 10/21 | 495 | 498 | 495 | 495 | -0.6% | 248,000 | 606億7761万 | +0.41% |
| 10/20 | 499 | 502 | 495 | 498 | +0.4% | 374,200 | 610億4535万 | +1.01% |
| 10/17 | 494 | 498 | 493 | 496 | -0.2% | 272,500 | 608億19万 | +0.61% |
| 10/16 | 494 | 499 | 494 | 497 | +1.64% | 592,200 | 609億2277万 | +0.81% |
| 10/15 | 486 | 490 | 484 | 489 | +2.3% | 369,800 | 599億4212万 | -0.81% |
| 10/14 | 477 | 483 | 476 | 478 | -1.04% | 434,900 | 585億9373万 | -3.04% |
| 10/10 | 488 | 489 | 481 | 483 | -1.63% | 246,200 | 592億663万 | -2.23% |
| 10/09 | 490 | 492 | 488 | 491 | -0.2% | 210,600 | 601億8728万 | -0.61% |
| 10/08 | 494 | 496 | 490 | 492 | -0.2% | 212,600 | 603億986万 | -0.4% |
| 10/07 | 491 | 497 | 491 | 493 | +0.41% | 257,700 | 604億3244万 | -0.2% |
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。
