| 2026 |
| 03/06 | 2,300 | 2,343 | 2,286 | 2,326 | -1.15% | 935,600 | 3930億9493万 | +4.03% |
| 03/05 | 2,377 | 2,403 | 2,320 | 2,353 | +3.29% | 1,154,500 | 3976億5795万 | +5.8% |
| 03/04 | 2,304 | 2,355 | 2,237 | 2,278 | -4.12% | 1,678,700 | 3849億8292万 | +3.03% |
| 03/03 | 2,424 | 2,467 | 2,369 | 2,376 | -2.22% | 1,241,800 | 4015億4495万 | +7.95% |
| 03/02 | 2,370 | 2,435 | 2,350 | 2,430 | -1.22% | 1,149,400 | 4106億7098万 | +11.01% |
| 02/27 | 2,374 | 2,468 | 2,371 | 2,460 | +3.71% | 1,123,700 | 4157億4099万 | +13.16% |
| 02/26 | 2,399 | 2,401 | 2,369 | 2,372 | -0.17% | 778,000 | 4008億6895万 | +9.92% |
| 02/25 | 2,346 | 2,387 | 2,318 | 2,376 | +1.89% | 828,600 | 4015億4495万 | +10.77% |
| 02/24 | 2,331 | 2,343 | 2,267 | 2,332 | +0.69% | 745,100 | 3941億894万 | +9.48% |
| 02/20 | 2,301 | 2,325 | 2,286 | 2,316 | -0.3% | 657,400 | 3914億493万 | +9.35% |
| 02/19 | 2,280 | 2,329 | 2,266 | 2,323 | +3.2% | 899,100 | 3925億8793万 | +10.3% |
| 02/18 | 2,231 | 2,267 | 2,219 | 2,251 | +1.03% | 778,100 | 3804億1990万 | +7.65% |
| 02/17 | 2,244 | 2,253 | 2,215 | 2,228 | +0.91% | 547,700 | 3765億3290万 | +7.22% |
| 02/16 | 2,236 | 2,243 | 2,189 | 2,208 | -0.99% | 535,800 | 3731億5289万 | +7.03% |
| 02/13 | 2,243 | 2,260 | 2,219 | 2,230 | -2.28% | 618,200 | 3768億7090万 | +8.78% |
| 02/12 | 2,229 | 2,290 | 2,227 | 2,282 | +2.7% | 796,400 | 3856億5892万 | +12.14% |
| 02/10 | 2,181 | 2,222 | 2,166 | 2,222 | +1.6% | 945,200 | 3755億1889万 | +10.05% |
| 02/09 | 2,162 | 2,192 | 2,133 | 2,187 | +3.75% | 1,097,500 | 3696億388万 | +9.19% |
| 02/06 | 2,066 | 2,108 | 2,015 | 2,108 | +1.64% | 1,057,700 | 3562億5285万 | +6.09% |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | （IR情報）15:00 2026年3月期第3四半期決算補足説明資料 |
| 02/05 | 2,090 | 2,099 | 2,012 | 2,074 | +1.32% | 1,552,200 | 3505億683万 | +5.01% |
| 02/04 | 2,053 | 2,076 | 2,042 | 2,047 | -0.92% | 886,800 | 3459億4382万 | +4.28% |
| 02/03 | 2,035 | 2,068 | 2,020 | 2,066 | +3.46% | 597,100 | 3491億5483万 | +5.84% |
| 02/02 | 2,057 | 2,067 | 1,994 | 1,997 | -1.58% | 547,000 | 3374億9380万 | +2.99% |
| 01/30 | 2,032 | 2,042 | 2,010 | 2,029 | 0% | 547,300 | 3429億181万 | +5.18% |
| 01/29 | 2,017 | 2,036 | 1,991 | 2,029 | +0.25% | 549,500 | 3429億181万 | +5.79% |
| 01/28 | 2,018 | 2,036 | 2,004 | 2,024 | +0.2% | 720,700 | 3420億5681万 | +6.14% |
| 01/27 | 2,019 | 2,034 | 2,004 | 2,020 | -0.54% | 785,400 | 3413億8081万 | +6.6% |
| 01/26 | 2,058 | 2,064 | 2,025 | 2,031 | -2.12% | 899,100 | 3432億3982万 | +7.86% |
| 01/23 | 2,063 | 2,082 | 2,057 | 2,075 | +0.24% | 660,500 | 3506億7583万 | +10.9% |
| 01/22 | 2,060 | 2,076 | 2,044 | 2,070 | +1.37% | 788,000 | 3498億3083万 | +11.41% |
| 01/21 | 2,002 | 2,052 | 2,002 | 2,042 | -0.49% | 716,800 | 3450億9882万 | +10.62% |
| 01/20 | 2,045 | 2,069 | 2,023 | 2,052 | +2.24% | 1,015,300 | 3467億8882万 | +11.95% |
| 01/19 | 2,034 | 2,038 | 1,984 | 2,007 | -1.57% | 640,600 | 3391億8381万 | +10.34% |
| 01/16 | 2,006 | 2,047 | 2,001 | 2,039 | +1.7% | 965,200 | 3445億9182万 | +12.84% |
| 01/15 | 1,956 | 2,012 | 1,951 | 2,005 | +2.87% | 1,055,600 | 3388億4581万 | +11.82% |
| 01/14 | 1,937 | 1,968 | 1,927 | 1,949 | +1.62% | 849,400 | 3293億8178万 | +9.49% |
| 01/13 | 1,916 | 1,926 | 1,903 | 1,918 | +2.24% | 1,047,900 | 3241億4277万 | +8.42% |
| 01/09 | 1,870 | 1,887 | 1,868 | 1,876 | +0.27% | 566,200 | 3170億4475万 | +6.65% |
| 01/08 | 1,863 | 1,903 | 1,862 | 1,871 | +0.43% | 889,600 | 3161億9975万 | +6.85% |
| 01/07 | 1,853 | 1,877 | 1,846 | 1,863 | -0.43% | 584,200 | 3148億4775万 | +6.88% |
| 01/06 | 1,822 | 1,881 | 1,821 | 1,871 | +3.2% | 870,000 | 3161億9975万 | +7.65% |
| 01/05 | 1,810 | 1,822 | 1,792 | 1,813 | +0.78% | 699,700 | 3063億9773万 | +4.8% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 1,808 | 1,817 | 1,799 | 1,799 | -0.99% | 914,400 | 3040億3172万 | +4.29% |
| 12/29 | 1,778 | 1,817 | 1,776 | 1,817 | +2.77% | 585,100 | 3070億7373万 | +5.76% |
| 12/26 | 1,775 | 1,775 | 1,757 | 1,768 | +0.37% | 448,400 | 2987億9271万 | +3.33% |
| 12/25 | 1,741 | 1,763 | 1,739 | 1,762 | +1.21% | 335,200 | 2976億9421万 | +3.37% |
| 12/24 | 1,760 | 1,768 | 1,740 | 1,741 | -1.11% | 625,400 | 2941億4520万 | +2.5% |
| 12/23 | 1,750 | 1,776 | 1,749 | 1,760 | +0.63% | 599,000 | 2974億4071万 | +4.02% |
| 12/22 | 1,765 | 1,766 | 1,746 | 1,749 | +0.34% | 678,600 | 2955億8170万 | +3.68% |
| 12/19 | 1,730 | 1,755 | 1,724 | 1,743 | +0.87% | 852,400 | 2945億6770万 | +3.57% |
| 12/18 | 1,716 | 1,728 | 1,711 | 1,728 | +0.12% | 715,400 | 2920億3269万 | +2.98% |
| 12/17 | 1,729 | 1,732 | 1,706 | 1,726 | -0.06% | 585,000 | 2916億9469万 | +3.11% |
| 12/16 | 1,760 | 1,772 | 1,719 | 1,727 | -1.71% | 1,060,800 | 2918億6369万 | +3.48% |
| 12/15 | 1,764 | 1,782 | 1,749 | 1,757 | -0.4% | 968,800 | 2969億3370万 | +5.59% |
| 12/12 | 1,740 | 1,770 | 1,729 | 1,764 | +2.65% | 790,800 | 2981億1671万 | +6.46% |
| 12/11 | 1,742 | 1,742 | 1,712 | 1,719 | +0.29% | 503,800 | 2904億2719万 | +4.21% |
| 12/10 | 1,709 | 1,739 | 1,703 | 1,714 | +1.24% | 853,400 | 2895億8219万 | +4.29% |
| 12/09 | 1,695 | 1,707 | 1,683 | 1,693 | +0.03% | 660,200 | 2860億3318万 | +3.39% |
| 12/08 | 1,700 | 1,702 | 1,680 | 1,692 | +1.17% | 818,800 | 2859億4868万 | +3.74% |
| 12/05 | 1,698 | 1,708 | 1,666 | 1,673 | -0.77% | 702,800 | 2826億5317万 | +2.8% |
| 12/04 | 1,676 | 1,697 | 1,672 | 1,686 | +0.87% | 646,400 | 2848億5018万 | +3.91% |
| 12/03 | 1,690 | 1,702 | 1,671 | 1,671 | -0.54% | 738,200 | 2823億9967万 | +3.34% |
| 12/02 | 1,682 | 1,690 | 1,669 | 1,680 | +0.45% | 558,600 | 2839億2067万 | +3.96% |
| 12/01 | 1,730 | 1,732 | 1,668 | 1,673 | -3.1% | 876,600 | 2826億5317万 | +3.82% |
| 11/28 | （IR情報）15:00 2026年3月期第2四半期決算説明会質疑応答(要旨) |
| 11/28 | 1,683 | 1,746 | 1,681 | 1,726 | +2.98% | 1,016,000 | 2916億9469万 | +7.34% |
| 11/27 | 1,699 | 1,717 | 1,676 | 1,676 | +0.15% | 823,600 | 2832億4467万 | +4.62% |
| 11/26 | 1,680 | 1,704 | 1,674 | 1,674 | +1.58% | 962,800 | 2828億2217万 | +4.86% |
| 11/25 | （IR情報）14:00 株式の分割および定款の一部変更ならびに配当予想の修正(増配)に関するお知らせ |
| 11/25 | 1,640 | 1,649 | 1,610 | 1,648 | +1.29% | 770,800 | 2784億2816万 | +3.55% |
| 11/21 | 1,597 | 1,634 | 1,597 | 1,627 | +1.12% | 543,400 | 2748億7915万 | +2.55% |
| 11/20 | 1,624 | 1,627 | 1,606 | 1,609 | +0.81% | 442,400 | 2718億3714万 | +1.74% |
| 11/19 | 1,604 | 1,607 | 1,572 | 1,596 | -0.25% | 489,400 | 2696億4014万 | +1.11% |
| 11/18 | 1,638 | 1,640 | 1,595 | 1,600 | -2.23% | 572,400 | 2703億1614万 | +1.62% |
| 11/17 | 1,637 | 1,637 | 1,618 | 1,636 | -0.06% | 429,000 | 2764億8466万 | +4.14% |
| 11/14 | 1,621 | 1,640 | 1,610 | 1,637 | +0.99% | 358,400 | 2766億5366万 | +4.4% |
| 11/13 | 1,639 | 1,643 | 1,621 | 1,621 | -0.7% | 343,400 | 2739億4965万 | +3.58% |
| 11/12 | 1,607 | 1,633 | 1,601 | 1,633 | +2.87% | 525,400 | 2758億9315万 | +4.45% |
| 11/11 | 1,604 | 1,608 | 1,585 | 1,587 | -1.31% | 439,600 | 2682億364万 | +1.73% |
| 11/10 | 1,591 | 1,608 | 1,581 | 1,608 | +1.97% | 446,000 | 2717億5264万 | +3.21% |
| 11/07 | 1,580 | 1,585 | 1,558 | 1,577 | -0.19% | 314,800 | 2665億1363万 | +1.41% |
| 11/06 | 1,568 | 1,595 | 1,564 | 1,580 | +1.22% | 529,000 | 2670億2063万 | +1.74% |
| 11/05 | 1,549 | 1,579 | 1,520 | 1,561 | +0.39% | 663,600 | 2638億963万 | +0.58% |
| 11/04 | 1,551 | 1,580 | 1,534 | 1,555 | -0.42% | 738,400 | 2627億9562万 | +0.19% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期決算補足説明資料 |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/31 | 1,600 | 1,603 | 1,515 | 1,562 | -0.79% | 902,200 | 2638億9413万 | +0.55% |
| 10/30 | 1,551 | 1,579 | 1,551 | 1,574 | +1.48% | 675,000 | 2660億663万 | +1.29% |
| 10/29 | 1,576 | 1,580 | 1,551 | 1,551 | -1.05% | 542,200 | 2621億1962万 | -0.13% |
| 10/28 | 1,633 | 1,633 | 1,566 | 1,568 | -4.33% | 775,800 | 2649億813万 | +0.87% |
| 10/27 | 1,605 | 1,644 | 1,599 | 1,639 | +4.2% | 1,045,200 | 2769億716万 | +5.37% |
| 10/24 | 1,576 | 1,584 | 1,573 | 1,573 | -0.29% | 320,400 | 2657億5313万 | +1.39% |
| 10/23 | 1,573 | 1,584 | 1,565 | 1,577 | +0.16% | 306,200 | 2665億1363万 | +1.68% |
| 10/22 | 1,550 | 1,575 | 1,545 | 1,575 | +1.61% | 1,103,600 | 2660億9113万 | +1.52% |
| 10/21 | 1,546 | 1,556 | 1,540 | 1,550 | +0.78% | 369,800 | 2618億6612万 | -0.03% |
| 10/20 | 1,533 | 1,539 | 1,518 | 1,538 | +1.69% | 270,800 | 2598億3812万 | -0.87% |
| 10/17 | 1,508 | 1,518 | 1,507 | 1,512 | -0.23% | 318,600 | 2555億2861万 | -2.64% |
| 10/16 | 1,533 | 1,541 | 1,513 | 1,516 | -0.79% | 478,400 | 2561億2011万 | -2.54% |
| 10/15 | 1,503 | 1,533 | 1,503 | 1,528 | +2.17% | 393,400 | 2581億4811万 | -1.96% |
| 10/14 | 1,502 | 1,527 | 1,487 | 1,495 | -2.03% | 656,600 | 2526億5560万 | -4.11% |
| 10/10 | 1,560 | 1,560 | 1,526 | 1,526 | -2.9% | 525,800 | 2578億9461万 | -2.24% |
| 10/09 | 1,558 | 1,573 | 1,552 | 1,572 | +0.58% | 513,800 | 2655億8413万 | +0.61% |
| 10/08 | 1,563 | 1,575 | 1,558 | 1,563 | +0.9% | 349,200 | 2640億6313万 | +0.03% |
| 10/07 | 1,564 | 1,572 | 1,547 | 1,549 | -0.96% | 378,600 | 2616億9712万 | -0.8% |
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。
