| 2026 |
| 03/06 | 1,550 | 1,565 | 1,534 | 1,557 | -0.83% | 215,700 | 1245億6000万 | +0.84% |
| 03/05 | 1,570 | 1,590 | 1,560 | 1,570 | +2.35% | 207,600 | 1256億 | +1.95% |
| 03/04 | 1,550 | 1,552 | 1,500 | 1,534 | -2.11% | 431,700 | 1227億2000万 | -0.26% |
| 03/03 | （IR情報）10:00 株主優待制度の詳細に関するお知らせ |
| 03/03 | 1,600 | 1,601 | 1,565 | 1,567 | -2.06% | 248,400 | 1253億6000万 | +1.89% |
| 03/02 | 1,590 | 1,607 | 1,572 | 1,600 | -0.37% | 303,000 | 1280億 | +3.96% |
| 02/27 | 1,630 | 1,643 | 1,601 | 1,606 | +0.88% | 419,300 | 1284億8000万 | +4.42% |
| 02/26 | 1,599 | 1,606 | 1,580 | 1,592 | 0% | 335,400 | 1273億6000万 | +3.71% |
| 02/25 | 1,560 | 1,596 | 1,552 | 1,592 | +3.31% | 315,300 | 1273億6000万 | +3.78% |
| 02/24 | 1,550 | 1,569 | 1,528 | 1,541 | +0.92% | 259,100 | 1232億8000万 | +0.46% |
| 02/20 | 1,560 | 1,560 | 1,518 | 1,527 | -2.92% | 197,500 | 1221億6000万 | -0.59% |
| 02/19 | 1,580 | 1,590 | 1,569 | 1,573 | -0.32% | 131,800 | 1258億4000万 | +2.14% |
| 02/18 | 1,576 | 1,584 | 1,560 | 1,578 | +1.15% | 154,100 | 1262億4000万 | +2.4% |
| 02/17 | 1,550 | 1,567 | 1,544 | 1,560 | +0.84% | 171,700 | 1248億 | +1.17% |
| 02/16 | 1,562 | 1,571 | 1,544 | 1,547 | +0.32% | 146,600 | 1237億6000万 | +0.19% |
| 02/13 | 1,570 | 1,580 | 1,535 | 1,542 | -2.47% | 213,700 | 1233億6000万 | -0.32% |
| 02/12 | 1,570 | 1,605 | 1,552 | 1,581 | +0.06% | 259,100 | 1264億8000万 | +2.07% |
| 02/10 | 1,527 | 1,583 | 1,527 | 1,580 | +4.15% | 256,000 | 1264億 | +1.94% |
| 02/09 | 1,514 | 1,518 | 1,496 | 1,517 | +2.22% | 286,300 | 1213億6000万 | -2.13% |
| 02/06 | 1,495 | 1,498 | 1,470 | 1,484 | -1.59% | 369,200 | 1187億2000万 | -4.57% |
| 02/05 | 1,529 | 1,530 | 1,500 | 1,508 | +0.2% | 265,100 | 1206億4000万 | -3.33% |
| 02/04 | 1,500 | 1,522 | 1,498 | 1,505 | -0.99% | 250,700 | 1204億 | -3.83% |
| 02/03 | 1,510 | 1,546 | 1,500 | 1,520 | 0% | 274,200 | 1216億 | -3.31% |
| 02/02 | 1,439 | 1,527 | 1,435 | 1,520 | +5.63% | 604,100 | 1216億 | -3.61% |
| 01/30 | （IR情報）15:45 2026年3月期配当予想の修正(特別配当)に関するお知らせ |
| 01/30 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,448 | 1,458 | 1,433 | 1,439 | -1.17% | 244,700 | 1151億2000万 | -9.04% |
| 01/29 | 1,469 | 1,474 | 1,444 | 1,456 | -0.88% | 226,300 | 1164億8000万 | -8.43% |
| 01/28 | 1,492 | 1,493 | 1,469 | 1,469 | -2.78% | 162,200 | 1175億2000万 | -8.07% |
| 01/27 | 1,528 | 1,535 | 1,506 | 1,511 | -1.56% | 148,200 | 1208億8000万 | -5.86% |
| 01/26 | 1,552 | 1,575 | 1,517 | 1,535 | -3.58% | 155,900 | 1228億 | -4.72% |
| 01/23 | 1,586 | 1,607 | 1,575 | 1,592 | +0.95% | 150,000 | 1273億6000万 | -1.49% |
| 01/22 | 1,539 | 1,584 | 1,531 | 1,577 | +3% | 236,600 | 1261億6000万 | -2.71% |
| 01/21 | 1,545 | 1,549 | 1,521 | 1,531 | -2.3% | 150,200 | 1224億8000万 | -5.67% |
| 01/20 | 1,575 | 1,578 | 1,552 | 1,567 | -0.82% | 149,400 | 1253億6000万 | -3.57% |
| 01/19 | 1,610 | 1,612 | 1,576 | 1,580 | -1.86% | 159,700 | 1264億 | -2.83% |
| 01/16 | 1,598 | 1,610 | 1,572 | 1,610 | -0.37% | 432,700 | 1288億 | -0.8% |
| 01/15 | 1,609 | 1,621 | 1,593 | 1,616 | +0.62% | 262,000 | 1292億8000万 | -0.37% |
| 01/14 | 1,606 | 1,613 | 1,598 | 1,606 | -0.19% | 133,700 | 1284億8000万 | -0.8% |
| 01/13 | 1,617 | 1,629 | 1,602 | 1,609 | +0.06% | 122,500 | 1287億2000万 | -0.56% |
| 01/09 | 1,594 | 1,620 | 1,592 | 1,608 | +0.19% | 152,400 | 1286億4000万 | -0.43% |
| 01/08 | 1,599 | 1,623 | 1,599 | 1,605 | +0.38% | 102,200 | 1284億 | -0.62% |
| 01/07 | 1,589 | 1,607 | 1,583 | 1,599 | -0.31% | 106,800 | 1279億2000万 | -1.05% |
| 01/06 | 1,600 | 1,612 | 1,589 | 1,604 | +0.63% | 122,200 | 1283億2000万 | -0.87% |
| 01/05 | 1,617 | 1,626 | 1,582 | 1,594 | -1.67% | 129,200 | 1275億2000万 | -1.48% |
| 2025 |
| 12/30 | 1,625 | 1,633 | 1,607 | 1,621 | -0.31% | 75,900 | 1296億8000万 | +0.25% |
| 12/29 | 1,648 | 1,667 | 1,612 | 1,626 | -0.61% | 113,700 | 1300億8000万 | +0.62% |
| 12/26 | 1,658 | 1,658 | 1,620 | 1,636 | -1.33% | 101,400 | 1308億8000万 | +1.43% |
| 12/25 | 1,663 | 1,684 | 1,648 | 1,658 | +0.06% | 107,600 | 1326億4000万 | +3.24% |
| 12/24 | 1,647 | 1,667 | 1,647 | 1,657 | +0.61% | 78,100 | 1325億6000万 | +3.69% |
| 12/23 | 1,630 | 1,656 | 1,622 | 1,647 | 0% | 163,200 | 1317億6000万 | +3.52% |
| 12/22 | 1,675 | 1,675 | 1,636 | 1,647 | -0.12% | 84,800 | 1317億6000万 | +4.17% |
| 12/19 | 1,640 | 1,660 | 1,640 | 1,649 | +0.18% | 133,200 | 1319億2000万 | +4.9% |
| 12/18 | 1,654 | 1,670 | 1,641 | 1,646 | -0.48% | 167,300 | 1316億8000万 | +5.38% |
| 12/17 | 1,677 | 1,677 | 1,640 | 1,654 | -0.72% | 109,100 | 1323億2000万 | +6.57% |
| 12/16 | 1,673 | 1,690 | 1,641 | 1,666 | -2.23% | 177,100 | 1332億8000万 | +8.04% |
| 12/15 | 1,670 | 1,709 | 1,665 | 1,704 | +3.9% | 188,100 | 1363億2000万 | +11.3% |
| 12/12 | 1,614 | 1,654 | 1,609 | 1,640 | +4.13% | 276,900 | 1312億 | +7.89% |
| 12/11 | 1,581 | 1,600 | 1,568 | 1,575 | -0.38% | 166,300 | 1260億 | +4.24% |
| 12/10 | 1,538 | 1,592 | 1,536 | 1,581 | +3.47% | 217,800 | 1264億8000万 | +5.12% |
| 12/09 | 1,561 | 1,561 | 1,521 | 1,528 | -2.8% | 160,600 | 1222億4000万 | +2.14% |
| 12/08 | 1,550 | 1,578 | 1,535 | 1,572 | +1.42% | 186,100 | 1257億6000万 | +5.5% |
| 12/05 | 1,568 | 1,574 | 1,547 | 1,550 | -1.34% | 139,400 | 1240億 | +4.73% |
| 12/04 | 1,549 | 1,583 | 1,534 | 1,571 | +1.81% | 206,500 | 1256億8000万 | +6.65% |
| 12/03 | 1,585 | 1,591 | 1,538 | 1,543 | -3.14% | 284,600 | 1234億4000万 | +5.47% |
| 12/02 | 1,630 | 1,634 | 1,586 | 1,593 | -2.69% | 176,000 | 1274億4000万 | +9.48% |
| 12/01 | 1,648 | 1,656 | 1,621 | 1,637 | -0.85% | 141,600 | 1309億6000万 | +13.29% |
| 11/28 | 1,612 | 1,664 | 1,603 | 1,651 | +3.19% | 246,100 | 1320億8000万 | +15.21% |
| 11/27 | 1,600 | 1,610 | 1,591 | 1,600 | +1.14% | 146,000 | 1280億 | +12.68% |
| 11/26 | 1,578 | 1,588 | 1,562 | 1,582 | +0.32% | 148,100 | 1265億6000万 | +12.2% |
| 11/25 | 1,556 | 1,583 | 1,538 | 1,577 | +1.61% | 245,100 | 1261億6000万 | +12.64% |
| 11/21 | 1,486 | 1,556 | 1,482 | 1,552 | +5.72% | 347,300 | 1241億6000万 | +11.74% |
| 11/20 | 1,450 | 1,476 | 1,445 | 1,468 | +1.1% | 228,800 | 1174億4000万 | +6.38% |
| 11/19 | 1,469 | 1,482 | 1,445 | 1,452 | -2.22% | 305,400 | 1161億6000万 | +5.68% |
| 11/18 | 1,521 | 1,539 | 1,468 | 1,485 | +5.02% | 802,900 | 1188億 | +8.55% |
| 11/17 | （IR情報）17:00 公開買付けへの応募及び特別利益(投資有価証券売却益)の計上、並びに通期業績予想の修正に関するお知らせ |
| 11/17 | 1,413 | 1,424 | 1,401 | 1,414 | +0.57% | 117,400 | 1131億2000万 | +3.82% |
| 11/14 | 1,404 | 1,416 | 1,400 | 1,406 | +0.21% | 136,100 | 1124億8000万 | +3.31% |
| 11/13 | 1,410 | 1,416 | 1,403 | 1,403 | +0.21% | 102,500 | 1122億4000万 | +3.16% |
| 11/12 | 1,400 | 1,409 | 1,389 | 1,400 | 0% | 101,600 | 1120億 | +2.94% |
| 11/11 | 1,386 | 1,405 | 1,368 | 1,400 | +0.86% | 167,300 | 1120億 | +3.09% |
| 11/10 | 1,436 | 1,436 | 1,374 | 1,388 | -2.6% | 193,600 | 1110億4000万 | +2.44% |
| 11/07 | （IR情報）14:00 (追加・訂正)自己株式の公開買付けの結果及び取得終了並びに主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 11/07 | 1,410 | 1,426 | 1,407 | 1,425 | +0.21% | 145,200 | 1140億 | +5.48% |
| 11/06 | 1,407 | 1,439 | 1,405 | 1,422 | +1.79% | 216,600 | 1137億6000万 | +5.8% |
| 11/05 | 1,391 | 1,399 | 1,362 | 1,397 | +0.43% | 227,400 | 1117億6000万 | +4.57% |
| 11/04 | 1,376 | 1,397 | 1,360 | 1,391 | +1.61% | 300,600 | 1112億8000万 | +4.59% |
| 10/31 | （IR情報）15:45 株式給付信託(BBT)及び株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 10/31 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,354 | 1,379 | 1,314 | 1,369 | +2.47% | 283,800 | 1095億2000万 | +3.32% |
| 10/30 | 1,374 | 1,382 | 1,336 | 1,336 | -1.76% | 694,200 | 1068億8000万 | +1.21% |
| 10/29 | 1,323 | 1,362 | 1,294 | 1,360 | +3.42% | 464,100 | 1088億 | +3.34% |
| 10/28 | 1,351 | 1,352 | 1,313 | 1,315 | -2.81% | 118,100 | 1052億 | +0.31% |
| 10/27 | 1,350 | 1,362 | 1,335 | 1,353 | +1.35% | 124,100 | 1082億4000万 | +3.36% |
| 10/24 | （IR情報）12:00 支配株主等に関する事項について |
| 10/24 | 1,345 | 1,345 | 1,332 | 1,335 | -0.74% | 99,300 | 1068億 | +2.22% |
| 10/23 | 1,330 | 1,357 | 1,327 | 1,345 | +0.82% | 154,300 | 1076億 | +3.22% |
| 10/22 | 1,336 | 1,344 | 1,328 | 1,334 | +0.08% | 93,700 | 1067億2000万 | +2.62% |
| 10/21 | 1,333 | 1,343 | 1,323 | 1,333 | +0.23% | 173,000 | 1066億4000万 | +2.78% |
| 10/20 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 10/20 | 1,330 | 1,342 | 1,315 | 1,330 | +1.29% | 106,500 | 1064億 | +2.86% |
| 10/17 | 1,313 | 1,323 | 1,302 | 1,313 | -0.76% | 94,900 | 1050億4000万 | +1.86% |
| 10/16 | 1,320 | 1,330 | 1,317 | 1,323 | +0.3% | 119,600 | 1058億4000万 | +2.96% |
| 10/15 | 1,317 | 1,329 | 1,313 | 1,319 | +1.15% | 147,100 | 1055億2000万 | +3.05% |
| 10/14 | 1,331 | 1,348 | 1,293 | 1,304 | -3.12% | 209,300 | 1043億2000万 | +2.27% |
| 10/10 | 1,369 | 1,380 | 1,341 | 1,346 | -3.03% | 231,200 | 1076億8000万 | +5.98% |
| 10/09 | 1,380 | 1,396 | 1,374 | 1,388 | +0.36% | 168,000 | 1110億4000万 | +9.9% |
| 10/08 | 1,380 | 1,413 | 1,371 | 1,383 | -0.58% | 267,200 | 1106億4000万 | +10.2% |
| 10/07 | 1,350 | 1,395 | 1,334 | 1,391 | +2.35% | 364,700 | 1112億8000万 | +11.55% |
| 10/01 | （IR情報）15:30 株主優待制度の新設に関するお知らせ |
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。
