| 2026 |
| 08/21 | 4,760 | 4,810 | 4,720 | 4,805 | +0.95% | 43,500 | 1038億4583万 | +10.36% |
| 08/20 | 4,660 | 4,775 | 4,650 | 4,760 | +1.93% | 53,900 | 1028億7329万 | +10.24% |
| 08/19 | 4,575 | 4,695 | 4,525 | 4,670 | -3.01% | 64,100 | 1009億2821万 | +9.04% |
| 08/18 | （IR情報）13:00 2027年3月期第1四半期決算補足資料 |
| 08/18 | 4,700 | 4,885 | 4,685 | 4,815 | +2.01% | 78,400 | 1040億6195万 | +13.32% |
| 08/17 | 4,640 | 4,735 | 4,605 | 4,720 | +0.85% | 84,400 | 1020億881万 | +12.03% |
| 08/14 | 4,575 | 4,680 | 4,555 | 4,680 | +1.63% | 37,300 | 1011億4433万 | +11.91% |
| 08/13 | 4,495 | 4,620 | 4,460 | 4,605 | +3.37% | 46,000 | 995億2343万 | +10.94% |
| 08/12 | 4,550 | 4,570 | 4,400 | 4,455 | -1.44% | 66,400 | 962億8162万 | +8% |
| 08/10 | 4,490 | 4,555 | 4,445 | 4,520 | -0.88% | 69,600 | 976億8640万 | +10.03% |
| 08/07 | 4,630 | 4,630 | 4,525 | 4,560 | -1.72% | 68,000 | 985億5088万 | +11.57% |
| 08/06 | 4,645 | 4,690 | 4,585 | 4,640 | -0.11% | 69,000 | 1002億7985万 | +14.17% |
| 08/05 | 4,460 | 4,645 | 4,460 | 4,645 | +4.15% | 80,700 | 1003億8791万 | +14.98% |
| 08/04 | 4,490 | 4,545 | 4,400 | 4,460 | -0.89% | 98,900 | 963億8968万 | +11.11% |
| 08/03 | 4,400 | 4,630 | 4,360 | 4,500 | +3.21% | 165,500 | 972億5416万 | +12.67% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:30 株式分割、株式分割に伴う定款の一部変更、配当予想修正および株主優待制度の変更に関するお知らせ |
| 07/31 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/31 | 4,260 | 4,455 | 4,205 | 4,360 | +3.32% | 110,200 | 942億2848万 | +9.8% |
| 07/30 | 4,075 | 4,300 | 4,045 | 4,220 | +1.81% | 79,700 | 912億279万 | +6.78% |
| 07/29 | 4,080 | 4,175 | 4,025 | 4,145 | +1.59% | 87,000 | 895億8189万 | +5.34% |
| 07/28 | （IR情報）11:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の上方修正及び配当予想の修正(増配)に関するお知らせ |
| 07/28 | 3,885 | 4,190 | 3,835 | 4,080 | +3.95% | 171,500 | 881億7711万 | +4% |
| 07/27 | 3,895 | 3,935 | 3,850 | 3,925 | +1.42% | 29,400 | 848億2724万 | +0.26% |
| 07/24 | （IR情報）13:00 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 3,860 | 3,875 | 3,830 | 3,870 | -0.9% | 23,100 | 836億3858万 | -1.12% |
| 07/23 | 3,900 | 3,920 | 3,860 | 3,905 | -0.38% | 21,500 | 843億9500万 | -0.28% |
| 07/22 | 3,920 | 3,980 | 3,895 | 3,920 | +0.13% | 49,700 | 847億1918万 | 0% |
| 07/21 | 3,815 | 3,930 | 3,800 | 3,915 | +3.3% | 42,600 | 846億1112万 | -0.2% |
| 07/17 | 3,835 | 3,865 | 3,735 | 3,790 | -2.32% | 49,300 | 819億962万 | -3.54% |
| 07/16 | 3,935 | 3,935 | 3,875 | 3,880 | -0.77% | 21,800 | 838億5470万 | -1.4% |
| 07/15 | 3,905 | 3,955 | 3,880 | 3,910 | +0.9% | 30,800 | 845億306万 | -0.61% |
| 07/14 | 3,870 | 3,900 | 3,835 | 3,875 | +1.04% | 22,500 | 837億4664万 | -1.45% |
| 07/13 | 3,920 | 3,960 | 3,830 | 3,835 | -2.17% | 28,900 | 828億8216万 | -2.44% |
| 07/10 | 3,970 | 3,995 | 3,905 | 3,920 | -0.25% | 38,000 | 847億1918万 | -0.36% |
| 07/09 | 3,915 | 3,965 | 3,910 | 3,930 | +0.51% | 39,100 | 849億3530万 | -0.15% |
| 07/08 | 3,955 | 3,975 | 3,910 | 3,910 | -1.14% | 27,200 | 845億306万 | -0.66% |
| 07/07 | 4,045 | 4,065 | 3,950 | 3,955 | -1.62% | 36,800 | 854億7560万 | +0.58% |
| 07/06 | （自社株買い）取締役会(2026年6月4日)での決議状況(取得期間2026年6月5日～2026年6月5日) |
| 07/06 | 4,035 | 4,060 | 3,995 | 4,020 | +0.25% | 32,700 | 868億8038万 | +2.47% |
| 07/03 | （IR情報）15:30 TOPAS electronic AGの全株式取得による子会社化のお知らせ |
| 07/03 | 3,980 | 4,025 | 3,950 | 4,010 | +0.88% | 36,800 | 866億6426万 | +2.51% |
| 07/02 | 4,045 | 4,065 | 3,975 | 3,975 | -1.73% | 21,500 | 859億784万 | +1.82% |
| 07/01 | 3,985 | 4,060 | 3,985 | 4,045 | +1.38% | 34,100 | 874億2068万 | +3.88% |
| 06/30 | 4,030 | 4,030 | 3,960 | 3,990 | +0.76% | 41,300 | 862億3202万 | +2.84% |
| 06/29 | 3,915 | 3,980 | 3,905 | 3,960 | +0.89% | 39,300 | 855億8366万 | +2.35% |
| 06/26 | 3,900 | 3,965 | 3,890 | 3,925 | +1.03% | 40,900 | 848億2724万 | +1.71% |
| 06/25 | （IR情報）16:00 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/25 | 3,820 | 3,910 | 3,810 | 3,885 | +1.97% | 27,300 | 839億6276万 | +0.94% |
| 06/24 | 3,860 | 3,885 | 3,800 | 3,810 | -0.52% | 40,000 | 823億4186万 | -0.73% |
| 06/23 | 3,895 | 3,930 | 3,830 | 3,830 | -1.67% | 41,700 | 827億7410万 | +0.08% |
| 06/22 | 3,895 | 3,915 | 3,855 | 3,895 | 0% | 18,700 | 841億7888万 | +2.07% |
| 06/19 | 3,935 | 3,940 | 3,850 | 3,895 | -0.76% | 63,700 | 841億7888万 | +2.39% |
| 06/18 | 4,025 | 4,045 | 3,915 | 3,925 | -1.75% | 40,500 | 848億2724万 | +3.53% |
| 06/17 | 4,020 | 4,075 | 3,995 | 3,995 | 0% | 28,700 | 863億4008万 | +5.8% |
| 06/16 | 4,030 | 4,040 | 3,980 | 3,995 | -1.84% | 28,300 | 863億4008万 | +6.28% |
| 06/15 | 4,000 | 4,070 | 3,975 | 4,070 | +3.56% | 74,500 | 879億6099万 | +8.77% |
| 06/12 | 3,890 | 3,950 | 3,865 | 3,930 | +1.55% | 66,100 | 849億3530万 | +5.65% |
| 06/11 | 3,860 | 3,880 | 3,780 | 3,870 | +0.26% | 34,900 | 836億3858万 | +4.45% |
| 06/10 | 3,855 | 3,905 | 3,800 | 3,860 | +0.78% | 57,300 | 834億2246万 | +4.47% |
| 06/09 | 3,965 | 4,000 | 3,805 | 3,830 | -2.3% | 59,300 | 827億7410万 | +3.99% |
| 06/08 | 3,910 | 3,985 | 3,835 | 3,920 | -1.51% | 115,900 | 847億1918万 | +6.78% |
| 06/05 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 06/05 | 3,975 | 4,010 | 3,885 | 3,980 | +1.27% | 59,900 | 860億1590万 | +8.89% |
| 06/04 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/04 | 3,770 | 3,930 | 3,755 | 3,930 | +3.29% | 62,100 | 849億3530万 | +8.15% |
| 06/03 | 3,740 | 3,825 | 3,700 | 3,805 | +2.15% | 40,000 | 822億3380万 | +5.29% |
| 06/02 | 3,725 | 3,740 | 3,660 | 3,725 | -0.8% | 35,900 | 805億483万 | +3.53% |
| 06/01 | 3,830 | 3,830 | 3,720 | 3,755 | -0.92% | 55,000 | 811億5319万 | +4.77% |
| 05/29 | 3,750 | 3,830 | 3,735 | 3,790 | +1.47% | 47,000 | 819億962万 | +6.04% |
| 05/28 | 3,655 | 3,745 | 3,635 | 3,735 | +1.08% | 53,600 | 807億2095万 | +4.86% |
| 05/27 | 3,725 | 3,725 | 3,670 | 3,695 | -0.81% | 33,300 | 798億5647万 | +4% |
| 05/26 | 3,685 | 3,725 | 3,655 | 3,725 | +0.81% | 46,200 | 805億483万 | +5.08% |
| 05/25 | 3,680 | 3,705 | 3,655 | 3,695 | +0.41% | 30,200 | 798億5647万 | +4.53% |
| 05/22 | 3,600 | 3,680 | 3,600 | 3,680 | +1.8% | 45,100 | 795億3229万 | +4.43% |
| 05/21 | 3,590 | 3,625 | 3,565 | 3,615 | +2.7% | 31,500 | 781億2751万 | +2.93% |
| 05/20 | 3,565 | 3,565 | 3,500 | 3,520 | -1.26% | 51,500 | 760億7437万 | +0.57% |
| 05/19 | （IR情報）15:00 2026年3月期決算説明会資料 |
| 05/19 | 3,575 | 3,580 | 3,520 | 3,565 | -0.7% | 44,200 | 770億4691万 | +2.06% |
| 05/18 | 3,555 | 3,600 | 3,540 | 3,590 | +0.42% | 44,400 | 775億8721万 | +2.98% |
| 05/15 | 3,580 | 3,600 | 3,540 | 3,575 | +0.42% | 32,900 | 772億6303万 | +2.88% |
| 05/14 | 3,580 | 3,580 | 3,535 | 3,560 | 0% | 32,000 | 769億3885万 | +2.74% |
| 05/13 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:30 支配株主等に関する事項について |
| 05/13 | 3,565 | 3,580 | 3,525 | 3,560 | -0.14% | 40,700 | 769億3885万 | +3.01% |
| 05/12 | 3,560 | 3,590 | 3,520 | 3,565 | +0.85% | 45,300 | 770億4691万 | +3.45% |
| 05/11 | 3,580 | 3,635 | 3,520 | 3,535 | -0.42% | 103,400 | 763億9855万 | +2.82% |
| 05/08 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）13:00 配当方針の変更(累進配当の導入)に関するお知らせ |
| 05/08 | （IR情報）13:00 配当予想の修正に関するお知らせ(増配) |
| 05/08 | 3,635 | 3,820 | 3,525 | 3,550 | -2.07% | 175,500 | 767億2273万 | +3.56% |
| 05/07 | 3,550 | 3,660 | 3,550 | 3,625 | +2.26% | 60,900 | 783億4363万 | +6.06% |
| 05/01 | 3,530 | 3,545 | 3,495 | 3,545 | 0% | 35,700 | 766億1467万 | +3.93% |
| 04/30 | 3,500 | 3,545 | 3,480 | 3,545 | +1.29% | 42,800 | 766億1467万 | +4.08% |
| 04/28 | 3,450 | 3,500 | 3,445 | 3,500 | +1.16% | 32,300 | 756億4212万 | +2.88% |
| 04/27 | 3,455 | 3,485 | 3,450 | 3,460 | +1.02% | 39,900 | 747億7764万 | +1.82% |
| 04/24 | 3,425 | 3,435 | 3,390 | 3,425 | +0.59% | 26,600 | 740億2122万 | +1% |
| 04/23 | 3,390 | 3,420 | 3,370 | 3,405 | +0.44% | 32,800 | 735億8898万 | +0.5% |
| 04/22 | 3,490 | 3,490 | 3,390 | 3,390 | -3% | 30,400 | 732億6480万 | -0.03% |
| 04/21 | 3,530 | 3,545 | 3,495 | 3,495 | -0.29% | 27,500 | 755億3406万 | +3.1% |
| 04/20 | 3,500 | 3,525 | 3,500 | 3,505 | +0.14% | 29,600 | 757億5018万 | +3.55% |
| 04/17 | 3,490 | 3,530 | 3,485 | 3,500 | 0% | 47,600 | 756億4212万 | +3.61% |
| 04/16 | 3,480 | 3,510 | 3,465 | 3,500 | +0.86% | 33,300 | 756億4212万 | +3.8% |
| 04/15 | 3,450 | 3,500 | 3,435 | 3,470 | +1.17% | 36,200 | 749億9376万 | +2.97% |
| 04/14 | 3,380 | 3,430 | 3,380 | 3,430 | +1.78% | 47,400 | 741億2928万 | +1.81% |
| 04/13 | 3,340 | 3,370 | 3,320 | 3,370 | +1.81% | 48,900 | 728億3256万 | +0.06% |
| 04/10 | 3,345 | 3,360 | 3,310 | 3,310 | -1.34% | 26,500 | 715億3584万 | -1.84% |
| 04/09 | 3,400 | 3,415 | 3,350 | 3,355 | -0.59% | 23,200 | 725億838万 | -0.74% |
| 04/08 | 3,420 | 3,420 | 3,370 | 3,375 | +1.5% | 36,000 | 729億4062万 | -0.18% |
| 04/07 | 3,340 | 3,350 | 3,300 | 3,325 | +0.15% | 24,600 | 718億6002万 | -1.86% |
| 04/06 | 3,345 | 3,370 | 3,315 | 3,320 | -0.6% | 28,400 | 717億5196万 | -2.41% |
| 04/03 | 3,345 | 3,360 | 3,330 | 3,340 | +0.75% | 33,300 | 721億8420万 | -2.28% |
| 04/02 | 3,365 | 3,395 | 3,305 | 3,315 | -1.34% | 36,400 | 716億4390万 | -3.35% |
| 04/01 | 3,375 | 3,375 | 3,310 | 3,360 | +2.6% | 41,000 | 726億1644万 | -2.41% |
| 03/31 | 3,300 | 3,315 | 3,260 | 3,275 | -1.06% | 28,000 | 707億7942万 | -5.13% |
| 03/30 | （IR情報）15:30 役員の異動及び機構改革に関するお知らせ |
| 03/30 | 3,230 | 3,325 | 3,230 | 3,310 | -3.78% | 181,400 | 715億3584万 | -4.42% |
| 03/27 | 3,435 | 3,455 | 3,410 | 3,440 | +0.15% | 234,500 | 743億4540万 | -1.04% |
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。
