| 2026 |
| 03/06 | 9,007 | 9,263 | 8,895 | 9,205 | -0.13% | 256,100 | 7056億1614万 | -0.38% |
| 03/05 | 9,087 | 9,370 | 8,957 | 9,217 | +6.69% | 332,000 | 7065億3601万 | +0.08% |
| 03/04 | 8,900 | 8,999 | 8,450 | 8,639 | -6.1% | 345,800 | 6622億2898万 | -5.88% |
| 03/03 | 9,426 | 9,549 | 9,200 | 9,200 | -2.19% | 325,000 | 7052億3286万 | +0.33% |
| 03/02 | 9,350 | 9,495 | 9,240 | 9,406 | -4.38% | 412,400 | 7210億2394万 | +2.79% |
| 02/27 | （IR情報）14:30 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の変更」に関するお知らせ |
| 02/27 | 9,515 | 9,837 | 9,500 | 9,837 | +4.19% | 322,300 | 7540億6257万 | +7.9% |
| 02/26 | 9,420 | 9,500 | 9,337 | 9,441 | +2.16% | 192,200 | 7237億689万 | +4.21% |
| 02/25 | 9,408 | 9,475 | 9,170 | 9,241 | -2.47% | 310,600 | 7083億7574万 | +2.4% |
| 02/24 | 9,700 | 9,800 | 9,360 | 9,475 | -3.59% | 369,800 | 7263億1319万 | +5.3% |
| 02/20 | 9,565 | 9,846 | 9,501 | 9,828 | +1.58% | 306,200 | 7533億7267万 | +9.61% |
| 02/19 | 9,440 | 9,675 | 9,425 | 9,675 | +2.49% | 207,700 | 7416億4434万 | +8.55% |
| 02/18 | 9,448 | 9,474 | 9,331 | 9,440 | +1.53% | 200,600 | 7236億3024万 | +6.57% |
| 02/17 | 9,340 | 9,514 | 9,248 | 9,298 | -0.93% | 201,200 | 7127億4512万 | +5.5% |
| 02/16 | 9,651 | 9,697 | 9,339 | 9,385 | -2.55% | 233,100 | 7194億1417万 | +7.1% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/13 | 9,837 | 9,969 | 9,604 | 9,631 | -2.91% | 337,800 | 7382億7148万 | +10.62% |
| 02/12 | 9,600 | 9,962 | 9,556 | 9,920 | +3.82% | 310,700 | 7604億2500万 | +14.81% |
| 02/10 | 9,501 | 9,641 | 9,473 | 9,555 | +1.39% | 244,300 | 7324億4565万 | +11.6% |
| 02/09 | 9,490 | 9,498 | 9,281 | 9,424 | +3.12% | 256,400 | 7224億375万 | +11.01% |
| 02/06 | 8,902 | 9,139 | 8,850 | 9,139 | +1.56% | 239,000 | 7005億5686万 | +8.62% |
| 02/05 | 8,930 | 9,090 | 8,909 | 8,999 | +1.21% | 399,400 | 6898億2505万 | +7.75% |
| 02/04 | 8,869 | 8,930 | 8,678 | 8,891 | +1.96% | 399,200 | 6815億4623万 | +7.19% |
| 02/03 | 8,520 | 8,723 | 8,429 | 8,720 | +4.77% | 284,400 | 6684億3810万 | +5.77% |
| 02/02 | 8,656 | 8,656 | 8,321 | 8,323 | -1.57% | 325,700 | 6380億577万 | +1.5% |
| 01/30 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 8,686 | 8,721 | 8,321 | 8,456 | -2.28% | 345,300 | 6482億98万 | +3.46% |
| 01/29 | 8,491 | 8,686 | 8,421 | 8,653 | +2.28% | 230,800 | 6633億217万 | +6.32% |
| 01/28 | 8,367 | 8,506 | 8,337 | 8,460 | +0.13% | 206,900 | 6485億761万 | +4.47% |
| 01/27 | 8,297 | 8,454 | 8,260 | 8,449 | +0.48% | 235,900 | 6476億6439万 | +4.87% |
| 01/26 | 8,428 | 8,547 | 8,395 | 8,409 | -3.64% | 311,000 | 6445億9816万 | +4.9% |
| 01/23 | 8,566 | 8,755 | 8,549 | 8,727 | +2.14% | 277,300 | 6689億7469万 | +9.42% |
| 01/22 | （5%ルール）みずほ証券（0.31%）アセットマネジメントOneインターナショナル(Asse…（0.34%）アセットマネジメントOne（5.38%） |
| 01/22 | 8,539 | 8,603 | 8,491 | 8,544 | +1.61% | 317,500 | 6549億4669万 | +7.73% |
| 01/21 | 8,291 | 8,448 | 8,241 | 8,409 | -1.58% | 276,600 | 6445億9816万 | +6.62% |
| 01/20 | 8,585 | 8,635 | 8,450 | 8,544 | -0.56% | 295,500 | 6549億4669万 | +8.92% |
| 01/19 | 8,581 | 8,650 | 8,493 | 8,592 | -1.04% | 269,500 | 6586億2616万 | +10.18% |
| 01/16 | 8,518 | 8,686 | 8,518 | 8,682 | +2.02% | 181,400 | 6655億2518万 | +12% |
| 01/15 | 8,313 | 8,557 | 8,313 | 8,510 | +2.75% | 227,800 | 6523億4039万 | +10.46% |
| 01/14 | 8,311 | 8,334 | 8,110 | 8,282 | -0.47% | 293,700 | 6348億6288万 | +8.09% |
| 01/13 | 8,354 | 8,354 | 8,180 | 8,321 | +3.26% | 295,000 | 6378億5246万 | +9.08% |
| 01/09 | 8,013 | 8,058 | 7,959 | 8,058 | +1.18% | 211,700 | 6176億9200万 | +6.21% |
| 01/08 | 7,940 | 8,027 | 7,866 | 7,964 | -0.11% | 208,700 | 6104億8636万 | +5.36% |
| 01/07 | 7,919 | 8,018 | 7,915 | 7,973 | +0.15% | 247,300 | 6111億7626万 | +5.83% |
| 01/06 | 7,801 | 7,998 | 7,801 | 7,961 | +2.94% | 261,700 | 6102億5639万 | +6.09% |
| 01/05 | 7,579 | 7,734 | 7,557 | 7,734 | +2.56% | 161,700 | 5928億5553万 | +3.52% |
| 2025 |
| 12/30 | 7,567 | 7,685 | 7,541 | 7,541 | -0.82% | 122,500 | 5780億6098万 | +1.32% |
| 12/29 | 7,566 | 7,616 | 7,530 | 7,603 | +0.52% | 125,000 | 5828億1363万 | +2.45% |
| 12/26 | 7,630 | 7,659 | 7,504 | 7,564 | -0.8% | 211,100 | 5798億2406万 | +2.31% |
| 12/25 | 7,646 | 7,649 | 7,567 | 7,625 | 0% | 97,700 | 5845億6万 | +3.52% |
| 12/24 | 7,735 | 7,735 | 7,579 | 7,625 | -0.34% | 151,200 | 5845億6万 | +4.04% |
| 12/23 | 7,606 | 7,737 | 7,590 | 7,651 | +0.88% | 203,600 | 5864億9311万 | +4.94% |
| 12/22 | 7,697 | 7,712 | 7,584 | 7,584 | -0.55% | 185,800 | 5813億5717万 | +4.42% |
| 12/19 | 7,596 | 7,679 | 7,549 | 7,626 | +2.35% | 340,400 | 5845億7671万 | +5.39% |
| 12/18 | 7,414 | 7,513 | 7,386 | 7,451 | +0.34% | 243,200 | 5711億6196万 | +3.36% |
| 12/17 | 7,449 | 7,481 | 7,292 | 7,426 | +0.19% | 135,400 | 5692億4556万 | +3.37% |
| 12/16 | 7,579 | 7,618 | 7,412 | 7,412 | -2.33% | 225,900 | 5681億7238万 | +3.56% |
| 12/15 | 7,435 | 7,597 | 7,420 | 7,589 | +2.04% | 220,800 | 5817億4045万 | +6.39% |
| 12/12 | 7,460 | 7,510 | 7,380 | 7,437 | +1.39% | 266,500 | 5700億8878万 | +4.81% |
| 12/11 | 7,481 | 7,493 | 7,335 | 7,335 | -0.93% | 159,200 | 5622億6989万 | +3.7% |
| 12/10 | 7,449 | 7,465 | 7,353 | 7,404 | -0.62% | 210,200 | 5675億5914万 | +5.13% |
| 12/09 | 7,471 | 7,500 | 7,414 | 7,450 | -0.32% | 238,500 | 5710億8530万 | +6.25% |
| 12/08 | 7,544 | 7,589 | 7,376 | 7,474 | +0.2% | 273,900 | 5729億2504万 | +7.09% |
| 12/05 | 7,406 | 7,525 | 7,371 | 7,459 | +0.36% | 229,700 | 5717億7520万 | +7.4% |
| 12/04 | 7,348 | 7,433 | 7,278 | 7,432 | +1.74% | 196,300 | 5697億550万 | +7.66% |
| 12/03 | 7,350 | 7,357 | 7,266 | 7,305 | -0.63% | 225,000 | 5599億7022万 | +6.35% |
| 12/02 | 7,467 | 7,525 | 7,320 | 7,351 | +0.15% | 317,100 | 5634億9638万 | +7.44% |
| 12/01 | 7,350 | 7,500 | 7,322 | 7,340 | +1.68% | 381,900 | 5626億5317万 | +7.99% |
| 11/28 | 7,200 | 7,259 | 7,164 | 7,219 | +1.04% | 216,800 | 5533億7783万 | +6.92% |
| 11/27 | 7,100 | 7,235 | 7,090 | 7,145 | +1.74% | 212,500 | 5477億530万 | +6.44% |
| 11/26 | 7,039 | 7,077 | 6,999 | 7,023 | +0.47% | 261,600 | 5383億5330万 | +5.42% |
| 11/25 | 6,950 | 7,069 | 6,914 | 6,990 | +1.2% | 216,200 | 5358億2366万 | +5.65% |
| 11/21 | 6,817 | 6,996 | 6,817 | 6,907 | +0.28% | 275,700 | 5294億6123万 | +5.23% |
| 11/20 | 6,901 | 6,938 | 6,806 | 6,888 | +2.79% | 234,400 | 5280億477万 | +5.69% |
| 11/19 | 6,781 | 6,827 | 6,636 | 6,701 | +0.21% | 191,700 | 5136億7015万 | +3.55% |
| 11/18 | 6,852 | 6,887 | 6,653 | 6,687 | -3.81% | 233,900 | 5125億9697万 | +4.03% |
| 11/17 | 6,885 | 6,998 | 6,803 | 6,952 | +0.97% | 303,900 | 5329億1074万 | +8.74% |
| 11/14 | （IR情報）14:30 剰余金の配当(増配)および期末配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）14:30 前期実績との差異に関するお知らせ |
| 11/14 | 6,929 | 7,142 | 6,800 | 6,885 | -1.11% | 625,300 | 5277億7481万 | +8.32% |
| 11/13 | 6,870 | 6,962 | 6,870 | 6,962 | +1.83% | 241,400 | 5336億7730万 | +10.18% |
| 11/12 | 6,777 | 6,861 | 6,747 | 6,837 | +1.57% | 223,200 | 5240億9533万 | +8.92% |
| 11/11 | 6,874 | 6,889 | 6,701 | 6,731 | -1.49% | 217,500 | 5159億6982万 | +7.85% |
| 11/10 | 6,804 | 6,845 | 6,752 | 6,833 | +2.58% | 297,100 | 5237億8871万 | +9.93% |
| 11/07 | 6,747 | 6,782 | 6,614 | 6,661 | -2.72% | 256,000 | 5106億392万 | +7.71% |
| 11/06 | 6,650 | 6,851 | 6,639 | 6,847 | +3.68% | 393,800 | 5248億6189万 | +11.15% |
| 11/05 | 6,596 | 6,619 | 6,340 | 6,604 | -0.38% | 276,500 | 5062億3454万 | +7.68% |
| 11/04 | 6,618 | 6,708 | 6,586 | 6,629 | +0.21% | 282,800 | 5081億5094万 | +8.46% |
| 10/31 | 6,616 | 6,640 | 6,566 | 6,615 | +0.02% | 267,300 | 5070億7775万 | +8.48% |
| 10/30 | 6,457 | 6,656 | 6,457 | 6,614 | +2.96% | 354,600 | 5070億110万 | +8.87% |
| 10/29 | 6,565 | 6,608 | 6,410 | 6,424 | -2.19% | 327,700 | 4924億3651万 | +6.2% |
| 10/28 | 6,699 | 6,699 | 6,544 | 6,568 | -1.01% | 667,000 | 5034億7493万 | +8.89% |
| 10/27 | 6,400 | 6,662 | 6,376 | 6,635 | +6.47% | 567,200 | 5086億1087万 | +10.55% |
| 10/24 | 6,202 | 6,270 | 6,202 | 6,232 | +0.39% | 205,700 | 4777億1860万 | +4.41% |
| 10/23 | 6,220 | 6,237 | 6,187 | 6,208 | -0.7% | 277,200 | 4758億7887万 | +4.34% |
| 10/22 | （5%ルール）みずほ証券（0.26%）アセットマネジメントOneインターナショナル(Asse…（0.26%）アセットマネジメントOne（4.48%） |
| 10/22 | 6,008 | 6,267 | 5,989 | 6,252 | +6.73% | 669,200 | 4792億5172万 | +5.32% |
| 10/21 | 5,884 | 5,944 | 5,858 | 5,858 | -0.37% | 208,900 | 4490億4936万 | -1.03% |
| 10/20 | 5,769 | 5,887 | 5,728 | 5,880 | +3.34% | 177,800 | 4507億3578万 | -0.63% |
| 10/17 | 5,630 | 5,709 | 5,577 | 5,690 | -0.91% | 262,900 | 4361億7119万 | -3.8% |
| 10/16 | 5,758 | 5,785 | 5,724 | 5,742 | +0.05% | 181,100 | 4401億5729万 | -2.89% |
| 10/15 | 5,700 | 5,764 | 5,670 | 5,739 | +1.99% | 171,600 | 4399億2732万 | -2.91% |
| 10/14 | 5,700 | 5,718 | 5,592 | 5,627 | -3.1% | 350,000 | 4313億4188万 | -4.76% |
| 10/10 | 5,920 | 5,936 | 5,797 | 5,807 | -3.38% | 339,200 | 4451億3991万 | -1.76% |
| 10/09 | 5,957 | 6,011 | 5,933 | 6,010 | +0.59% | 252,400 | 4607億103万 | +1.83% |
| 10/08 | 5,952 | 6,034 | 5,926 | 5,975 | +1.31% | 261,300 | 4580億1808万 | +1.39% |
| 10/07 | 5,967 | 6,000 | 5,890 | 5,898 | -0.66% | 319,600 | 4521億1558万 | +0.31% |
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。
