| 2026 |
| 03/06 | 2,332 | 2,349 | 2,302 | 2,349 | +2.13% | 3,700 | 287億6970万 | +11.91% |
| 03/05 | 2,230 | 2,319 | 2,222 | 2,300 | +3.6% | 10,800 | 281億6956万 | +10.36% |
| 03/04 | 2,199 | 2,235 | 2,187 | 2,220 | +0.32% | 23,800 | 271億8975万 | +7.19% |
| 03/03 | 2,232 | 2,233 | 2,211 | 2,213 | -0.81% | 4,900 | 271億402万 | +7.43% |
| 03/02 | 2,213 | 2,231 | 2,200 | 2,231 | -0.04% | 5,500 | 273億2448万 | +8.78% |
| 02/27 | 2,210 | 2,233 | 2,200 | 2,232 | +1.69% | 4,400 | 273億3673万 | +9.3% |
| 02/26 | 2,229 | 2,229 | 2,180 | 2,195 | -1.04% | 5,100 | 268億8356万 | +7.97% |
| 02/25 | 2,228 | 2,233 | 2,218 | 2,218 | +0.73% | 4,000 | 271億6526万 | +9.53% |
| 02/24 | 2,217 | 2,220 | 2,195 | 2,202 | +0.32% | 9,200 | 269億6930万 | +9.28% |
| 02/20 | 2,175 | 2,199 | 2,125 | 2,195 | +3.29% | 11,300 | 268億8356万 | +9.42% |
| 02/19 | 2,098 | 2,135 | 2,091 | 2,125 | +1.34% | 4,300 | 260億2623万 | +6.46% |
| 02/18 | 2,096 | 2,100 | 2,080 | 2,097 | +0.14% | 4,600 | 256億8329万 | +5.43% |
| 02/17 | 2,119 | 2,119 | 2,094 | 2,094 | -0.81% | 4,500 | 256億4655万 | +5.6% |
| 02/16 | （IR情報）10:00 自己株式立会買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/16 | 2,078 | 2,122 | 2,075 | 2,111 | +2.43% | 21,600 | 258億5476万 | +6.72% |
| 02/13 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 02/13 | （IR情報）15:45 「株式給付信託(従業員持株会処分型)」の導入(詳細決定)及び第三者割当による自己株式の処分に関するお知らせ |
| 02/13 | （IR情報）15:45 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （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) |
| 02/13 | 2,017 | 2,061 | 1,975 | 2,061 | +2.13% | 22,700 | 252億4238万 | +4.57% |
| 02/12 | 2,009 | 2,018 | 2,007 | 2,018 | +0.7% | 4,700 | 247億1573万 | +2.64% |
| 02/10 | 2,008 | 2,008 | 1,995 | 2,004 | +0.35% | 4,200 | 245億4426万 | +2.14% |
| 02/09 | 1,986 | 1,997 | 1,974 | 1,997 | +1.42% | 4,400 | 244億5853万 | +1.94% |
| 02/06 | 1,950 | 1,974 | 1,949 | 1,969 | +0.82% | 3,200 | 241億1560万 | +0.61% |
| 02/05 | 1,950 | 1,960 | 1,946 | 1,953 | +0.41% | 1,600 | 239億1963万 | -0.15% |
| 02/04 | 1,936 | 1,957 | 1,934 | 1,945 | +0.46% | 1,900 | 238億2165万 | -0.51% |
| 02/03 | 1,935 | 1,936 | 1,933 | 1,936 | +0.36% | 700 | 237億1142万 | -0.87% |
| 02/02 | 1,963 | 1,963 | 1,929 | 1,929 | -0.67% | 5,000 | 236億2569万 | -1.18% |
| 01/30 | 1,957 | 1,957 | 1,942 | 1,942 | -0.21% | 700 | 237億8491万 | -0.46% |
| 01/29 | 1,956 | 1,956 | 1,941 | 1,946 | -0.87% | 2,900 | 238億3390万 | -0.21% |
| 01/28 | 1,972 | 1,974 | 1,950 | 1,963 | -0.36% | 4,000 | 240億4211万 | +0.82% |
| 01/27 | 1,965 | 1,978 | 1,965 | 1,970 | +0.51% | 2,100 | 241億2784万 | +1.49% |
| 01/26 | 1,973 | 1,993 | 1,958 | 1,960 | -1.46% | 6,700 | 240億537万 | +1.29% |
| 01/23 | 2,002 | 2,002 | 1,981 | 1,989 | -0.65% | 4,900 | 243億6055万 | +3.11% |
| 01/22 | 2,028 | 2,028 | 2,000 | 2,002 | -0.4% | 7,700 | 245億1977万 | +4.16% |
| 01/21 | 1,987 | 2,010 | 1,972 | 2,010 | +1.26% | 11,400 | 246億1775万 | +5.02% |
| 01/20 | 1,977 | 1,985 | 1,969 | 1,985 | +0.56% | 2,800 | 243億1156万 | +4.14% |
| 01/19 | 1,970 | 1,974 | 1,966 | 1,974 | +0.51% | 1,800 | 241億7683万 | +3.95% |
| 01/16 | 1,950 | 1,964 | 1,948 | 1,964 | +0.72% | 2,100 | 240億5436万 | +3.81% |
| 01/15 | 1,942 | 1,952 | 1,940 | 1,950 | -0.15% | 2,500 | 238億8289万 | +3.39% |
| 01/14 | 1,958 | 1,958 | 1,949 | 1,953 | -0.26% | 1,700 | 239億1963万 | +3.88% |
| 01/13 | 1,960 | 1,981 | 1,942 | 1,958 | -0.1% | 8,600 | 239億8087万 | +4.43% |
| 01/09 | （IR情報）13:00 業務提携に関するお知らせ |
| 01/09 | 1,934 | 1,980 | 1,930 | 1,960 | +1.29% | 12,000 | 240億537万 | +4.87% |
| 01/08 | 1,934 | 1,935 | 1,919 | 1,935 | 0% | 3,100 | 236億9918万 | +3.86% |
| 01/07 | 1,926 | 1,940 | 1,926 | 1,935 | +0.47% | 2,600 | 236億9918万 | +4.14% |
| 01/06 | 1,936 | 1,938 | 1,902 | 1,926 | -0.26% | 8,300 | 235億8895万 | +3.88% |
| 01/05 | 1,940 | 1,943 | 1,931 | 1,931 | -0.21% | 7,200 | 236億5019万 | +4.43% |
| 2025 |
| 12/30 | 1,939 | 1,941 | 1,933 | 1,935 | -0.41% | 1,900 | 236億9918万 | +4.88% |
| 12/29 | 1,926 | 1,964 | 1,924 | 1,943 | +0.99% | 12,900 | 237億9716万 | +5.6% |
| 12/26 | 1,912 | 1,924 | 1,911 | 1,924 | +0.42% | 2,100 | 235億6445万 | +4.85% |
| 12/25 | 1,899 | 1,924 | 1,899 | 1,916 | +0.79% | 3,200 | 234億6647万 | +4.7% |
| 12/24 | 1,912 | 1,917 | 1,901 | 1,901 | -0.73% | 5,800 | 232億8276万 | +4.16% |
| 12/23 | 1,900 | 1,915 | 1,896 | 1,915 | +0.52% | 6,600 | 234億5422万 | +5.22% |
| 12/22 | 1,893 | 1,905 | 1,880 | 1,905 | +1.33% | 11,400 | 233億3175万 | +4.9% |
| 12/19 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)2⁄2 |
| 12/19 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)1⁄2 |
| 12/19 | （IR情報）14:00 特定子会社の異動(解散・清算)及びその子会社(孫会社)の解散・清算に関するお知らせ |
| 12/19 | 1,824 | 1,887 | 1,824 | 1,880 | +3.7% | 15,900 | 230億2556万 | +3.75% |
| 12/18 | 1,810 | 1,818 | 1,810 | 1,813 | +0.17% | 5,000 | 222億496万 | +0.22% |
| 12/17 | 1,811 | 1,815 | 1,810 | 1,810 | -0.06% | 2,100 | 221億6822万 | +0.11% |
| 12/16 | 1,816 | 1,818 | 1,811 | 1,811 | -0.49% | 3,300 | 221億8047万 | +0.28% |
| 12/15 | 1,800 | 1,823 | 1,798 | 1,820 | +1.05% | 7,000 | 222億9070万 | +0.89% |
| 12/12 | 1,802 | 1,806 | 1,801 | 1,801 | 0% | 11,700 | 220億5799万 | 0% |
| 12/11 | 1,804 | 1,804 | 1,801 | 1,801 | -0.17% | 1,600 | 220億5799万 | +0.11% |
| 12/10 | 1,804 | 1,806 | 1,804 | 1,804 | 0% | 2,000 | 220億9474万 | +0.39% |
| 12/09 | 1,808 | 1,808 | 1,801 | 1,804 | -0.28% | 2,400 | 220億9474万 | +0.45% |
| 12/08 | 1,821 | 1,821 | 1,806 | 1,809 | -0.66% | 13,900 | 221億5597万 | +0.78% |
| 12/05 | 1,806 | 1,822 | 1,806 | 1,821 | +0.11% | 5,400 | 223億295万 | +1.56% |
| 12/04 | 1,812 | 1,819 | 1,810 | 1,819 | +0.39% | 3,000 | 222億7845万 | +1.56% |
| 12/03 | 1,820 | 1,820 | 1,810 | 1,812 | +0.11% | 1,700 | 221億9272万 | +1.23% |
| 12/02 | 1,815 | 1,820 | 1,810 | 1,810 | -0.22% | 3,300 | 221億6822万 | +1.06% |
| 12/01 | 1,824 | 1,824 | 1,813 | 1,814 | -0.27% | 1,400 | 222億1721万 | +1.28% |
| 11/28 | 1,824 | 1,824 | 1,803 | 1,819 | +0.11% | 4,400 | 222億7845万 | +1.51% |
| 11/27 | 1,810 | 1,817 | 1,806 | 1,817 | -0.11% | 1,900 | 222億5396万 | +1.4% |
| 11/26 | 1,812 | 1,822 | 1,810 | 1,819 | +0.39% | 1,700 | 222億7845万 | +1.45% |
| 11/25 | 1,828 | 1,828 | 1,811 | 1,812 | +0.11% | 6,100 | 221億9272万 | +1.12% |
| 11/21 | 1,806 | 1,810 | 1,801 | 1,810 | -0.44% | 6,700 | 221億6822万 | +1.12% |
| 11/20 | 1,800 | 1,820 | 1,787 | 1,818 | +1.73% | 9,900 | 222億6620万 | +1.62% |
| 11/19 | 1,787 | 1,792 | 1,781 | 1,787 | +0.39% | 3,600 | 218億8653万 | -0.06% |
| 11/18 | 1,801 | 1,801 | 1,780 | 1,780 | -1.17% | 5,600 | 218億79万 | -0.39% |
| 11/17 | 1,837 | 1,837 | 1,801 | 1,801 | -0.55% | 5,500 | 220億5799万 | +0.84% |
| 11/14 | 1,820 | 1,824 | 1,802 | 1,811 | -0.11% | 12,500 | 221億8047万 | +1.4% |
| 11/13 | （IR情報）10:45 完全子会社(孫会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/13 | （IR情報）10:45 「株式給付信託(従業員持株会処分型)」の導入に関するお知らせ |
| 11/13 | （IR情報）10:45 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | （IR情報）10:45 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/13 | （IR情報）10:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,790 | 1,902 | 1,790 | 1,813 | +2.03% | 51,100 | 222億496万 | +1.57% |
| 11/12 | 1,758 | 1,785 | 1,758 | 1,777 | +1.08% | 3,900 | 217億6405万 | -0.45% |
| 11/11 | 1,761 | 1,774 | 1,756 | 1,758 | -0.45% | 3,400 | 215億3134万 | -1.62% |
| 11/10 | （IR情報）16:00 個人投資家・機関投資家合同IRセミナー（決算説明会）開催のお知らせ |
| 11/10 | 1,750 | 1,778 | 1,750 | 1,766 | +0.91% | 6,300 | 216億2933万 | -1.34% |
| 11/07 | 1,760 | 1,760 | 1,738 | 1,750 | -0.11% | 3,800 | 214億3336万 | -2.34% |
| 11/06 | 1,751 | 1,760 | 1,747 | 1,752 | +0.29% | 2,000 | 214億5786万 | -2.4% |
| 11/05 | 1,766 | 1,766 | 1,744 | 1,747 | -1.02% | 7,100 | 213億9662万 | -2.94% |
| 11/04 | 1,765 | 1,794 | 1,765 | 1,765 | -0.62% | 3,700 | 216億1708万 | -2.16% |
| 10/31 | 1,781 | 1,781 | 1,756 | 1,776 | +0.28% | 2,700 | 217億5180万 | -1.88% |
| 10/30 | 1,768 | 1,788 | 1,767 | 1,771 | -0.11% | 3,600 | 216億9056万 | -2.48% |
| 10/29 | 1,799 | 1,806 | 1,765 | 1,773 | -1.39% | 15,900 | 217億1506万 | -2.74% |
| 10/28 | 1,816 | 1,827 | 1,798 | 1,798 | -1.59% | 5,400 | 220億2125万 | -1.69% |
| 10/27 | 1,821 | 1,827 | 1,817 | 1,827 | +0.11% | 6,700 | 223億7643万 | -0.38% |
| 10/24 | 1,825 | 1,828 | 1,797 | 1,825 | -0.27% | 7,200 | 223億5194万 | -0.65% |
| 10/23 | 1,820 | 1,844 | 1,800 | 1,830 | +0.55% | 9,400 | 224億1317万 | -0.54% |
| 10/22 | 1,825 | 1,825 | 1,808 | 1,820 | -0.44% | 6,700 | 222億9070万 | -1.3% |
| 10/21 | 1,817 | 1,828 | 1,794 | 1,828 | +1.11% | 7,300 | 223億8868万 | -1.08% |
| 10/20 | 1,779 | 1,847 | 1,766 | 1,808 | +2.44% | 12,200 | 221億4373万 | -2.38% |
| 10/17 | 1,789 | 1,789 | 1,762 | 1,765 | -1.34% | 4,600 | 216億1708万 | -4.95% |
| 10/16 | 1,796 | 1,796 | 1,771 | 1,789 | +0.51% | 3,100 | 219億1102万 | -4.02% |
| 10/15 | 1,761 | 1,780 | 1,761 | 1,780 | +1.14% | 3,600 | 218億79万 | -4.76% |
| 10/14 | 1,758 | 1,771 | 1,752 | 1,760 | -0.45% | 4,600 | 215億5584万 | -6.13% |
| 10/10 | 1,782 | 1,784 | 1,760 | 1,768 | -0.84% | 7,300 | 216億5382万 | -6.01% |
| 10/09 | 1,804 | 1,806 | 1,783 | 1,783 | -1.33% | 8,400 | 218億3754万 | -5.46% |
| 10/08 | 1,812 | 1,823 | 1,801 | 1,807 | -0.28% | 7,500 | 221億3148万 | -4.44% |
| 10/07 | 1,822 | 1,825 | 1,812 | 1,812 | -0.66% | 3,400 | 221億9272万 | -4.33% |
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。
