| 2026 |
| 04/01 | 1,700 | 1,701 | 1,660 | 1,676 | +5.21% | 379,600 | 1240億915万 | +1.76% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,590 | 1,645 | 1,581 | 1,593 | -1.18% | 339,400 | 1178億6789万 | -3.28% |
| 03/30 | （IR情報）14:00 新中期経営計画(第22次中期経営計画)の策定について |
| 03/30 | 1,561 | 1,657 | 1,561 | 1,612 | -5.45% | 425,600 | 298億1843万 | -2.42% |
| 03/27 | 1,673 | 1,718 | 1,653 | 1,705 | +1.64% | 271,600 | 1261億5490万 | +2.9% |
| 03/26 | 1,703 | 1,708 | 1,650 | 1,678 | -1.61% | 178,800 | 1241億2014万 | +1.36% |
| 03/25 | 1,675 | 1,705 | 1,673 | 1,705 | +4.76% | 342,800 | 1261億5490万 | +3.02% |
| 03/24 | 1,613 | 1,638 | 1,603 | 1,628 | +5.17% | 181,200 | 1204億2058万 | -1.6% |
| 03/23 | 1,548 | 1,573 | 1,520 | 1,548 | -3.88% | 257,200 | 1145億129万 | -6.61% |
| 03/19 | 1,623 | 1,643 | 1,608 | 1,610 | -3.3% | 181,200 | 1191億2574万 | -3.36% |
| 03/18 | 1,638 | 1,670 | 1,638 | 1,665 | +2.78% | 174,400 | 1231億9525万 | -0.3% |
| 03/17 | 1,628 | 1,660 | 1,608 | 1,620 | +0.15% | 109,200 | 1198億6565万 | -2.99% |
| 03/16 | 1,590 | 1,618 | 1,590 | 1,618 | +0.47% | 146,800 | 1196億8067万 | -3.26% |
| 03/13 | 1,580 | 1,635 | 1,580 | 1,610 | +0.63% | 313,600 | 1191億2574万 | -3.77% |
| 03/12 | 1,640 | 1,660 | 1,593 | 1,600 | -3.9% | 195,600 | 1183億8583万 | -4.25% |
| 03/11 | 1,690 | 1,718 | 1,665 | 1,665 | -0.6% | 258,000 | 1231億9525万 | -0.24% |
| 03/10 | 1,623 | 1,678 | 1,620 | 1,675 | +6.52% | 226,000 | 1239億3516万 | +0.78% |
| 03/09 | 1,555 | 1,585 | 1,525 | 1,573 | -6.4% | 375,600 | 1163億5107万 | -5.04% |
| 03/06 | 1,630 | 1,680 | 1,615 | 1,680 | +0.15% | 280,400 | 1243億512万 | +1.51% |
| 03/05 | 1,630 | 1,690 | 1,630 | 1,678 | +9.28% | 425,600 | 1241億2014万 | +1.73% |
| 03/04 | 1,620 | 1,633 | 1,520 | 1,535 | -7.95% | 526,000 | 1135億7640万 | -6.57% |
| 03/03 | 1,668 | 1,720 | 1,658 | 1,668 | -0.6% | 248,000 | 1233億8023万 | +1.49% |
| 03/02 | 1,688 | 1,703 | 1,653 | 1,678 | -5.49% | 427,200 | 1241億2014万 | +2.35% |
| 02/27 | 1,735 | 1,780 | 1,725 | 1,775 | +3.8% | 411,200 | 1313億3428万 | +8.7% |
| 02/26 | （IR情報）14:00 「株式分割」および株式分割に伴う「定款の一部変更」に関するお知らせ |
| 02/26 | 1,690 | 1,725 | 1,678 | 1,710 | +2.7% | 288,400 | 1265億2485万 | +5.49% |
| 02/25 | 1,695 | 1,695 | 1,655 | 1,665 | -1.48% | 214,000 | 1231億9525万 | +3.22% |
| 02/24 | 1,703 | 1,703 | 1,638 | 1,690 | -1.46% | 248,000 | 1250億4503万 | +5.1% |
| 02/20 | 1,708 | 1,723 | 1,695 | 1,715 | -0.58% | 144,800 | 1268億9481万 | +7.12% |
| 02/19 | 1,673 | 1,725 | 1,663 | 1,725 | +3.14% | 181,200 | 1276億3472万 | +8.29% |
| 02/18 | 1,665 | 1,690 | 1,658 | 1,673 | +0.75% | 240,400 | 1237億5018万 | +5.59% |
| 02/17 | 1,695 | 1,718 | 1,658 | 1,660 | -2.06% | 271,600 | 1228億2529万 | +5.4% |
| 02/16 | 1,715 | 1,715 | 1,668 | 1,695 | +0.15% | 322,400 | 1254億1498万 | +8.38% |
| 02/13 | 1,743 | 1,765 | 1,685 | 1,693 | -4.78% | 497,200 | 1252億3001万 | +9.05% |
| 02/12 | 1,710 | 1,783 | 1,705 | 1,778 | +4.71% | 305,200 | 1315億1925万 | +15.57% |
| 02/10 | 1,690 | 1,718 | 1,690 | 1,698 | +0.89% | 154,000 | 1255億9996万 | +11.6% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期末の自己資本比率について |
| 02/09 | 1,705 | 1,705 | 1,653 | 1,683 | +1.66% | 301,200 | 1244億9009万 | +11.72% |
| 02/06 | 1,623 | 1,665 | 1,613 | 1,655 | +0.76% | 259,200 | 1224億5534万 | +11% |
| 02/05 | 1,600 | 1,645 | 1,598 | 1,643 | +4.62% | 315,600 | 1215億3045万 | +11.21% |
| 02/04 | 1,558 | 1,593 | 1,548 | 1,570 | +0.8% | 220,000 | 1161億6609万 | +7.39% |
| 02/03 | 1,533 | 1,560 | 1,518 | 1,558 | +4.36% | 234,000 | 1152億4120万 | +7.41% |
| 02/02 | 1,540 | 1,540 | 1,478 | 1,493 | -2.13% | 329,200 | 1104億3178万 | +3.72% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/30 | 1,553 | 1,560 | 1,465 | 1,525 | -0.81% | 648,400 | 1128億3649万 | +6.57% |
| 01/29 | 1,533 | 1,550 | 1,515 | 1,538 | +0.99% | 284,000 | 1137億6138万 | +8.2% |
| 01/28 | 1,523 | 1,553 | 1,485 | 1,523 | -0.65% | 368,800 | 1126億5151万 | +7.98% |
| 01/27 | 1,505 | 1,538 | 1,503 | 1,533 | +0.49% | 182,000 | 1133億9142万 | +9.54% |
| 01/26 | 1,530 | 1,553 | 1,518 | 1,525 | -2.87% | 240,800 | 1128億3649万 | +9.95% |
| 01/23 | 1,528 | 1,585 | 1,528 | 1,570 | +2.95% | 226,400 | 1161億6609万 | +14.1% |
| 01/22 | 1,503 | 1,540 | 1,493 | 1,525 | +3.21% | 274,800 | 1128億3649万 | +11.8% |
| 01/21 | 1,475 | 1,513 | 1,463 | 1,478 | -2.96% | 282,000 | 1093億2191万 | +9.2% |
| 01/20 | 1,528 | 1,538 | 1,505 | 1,523 | -0.33% | 165,200 | 1126億5151万 | +13.37% |
| 01/19 | 1,533 | 1,548 | 1,508 | 1,528 | -0.16% | 221,600 | 1130億2147万 | +14.76% |
| 01/16 | 1,518 | 1,530 | 1,515 | 1,530 | +0.82% | 176,800 | 1132億645万 | +16% |
| 01/15 | 1,475 | 1,530 | 1,470 | 1,518 | +2.19% | 312,000 | 1122億8156万 | +16.11% |
| 01/14 | 1,460 | 1,490 | 1,428 | 1,485 | +2.06% | 523,200 | 1098億7684万 | +14.58% |
| 01/13 | 1,433 | 1,470 | 1,428 | 1,455 | +4.3% | 337,200 | 1076億5711万 | +13.14% |
| 01/09 | 1,383 | 1,400 | 1,373 | 1,395 | +1.64% | 242,800 | 1032億1764万 | +9.24% |
| 01/08 | 1,378 | 1,413 | 1,365 | 1,373 | +0.73% | 292,800 | 1015億5284万 | +7.99% |
| 01/07 | 1,350 | 1,370 | 1,343 | 1,363 | +0.55% | 166,000 | 1008億1293万 | +7.62% |
| 01/06 | 1,325 | 1,360 | 1,325 | 1,355 | +3.04% | 249,600 | 1002億5800万 | +7.45% |
| 01/05 | 1,303 | 1,315 | 1,303 | 1,315 | +1.15% | 117,600 | 972億9835万 | +4.78% |
| 2025 |
| 12/30 | 1,300 | 1,323 | 1,288 | 1,300 | +0.19% | 175,600 | 961億8848万 | +4% |
| 12/29 | 1,280 | 1,303 | 1,273 | 1,298 | +1.37% | 162,800 | 960億350万 | +4.3% |
| 12/26 | 1,288 | 1,298 | 1,273 | 1,280 | 0% | 147,200 | 947億866万 | +3.31% |
| 12/25 | 1,278 | 1,288 | 1,265 | 1,280 | +0.2% | 93,200 | 947億866万 | +3.73% |
| 12/24 | 1,298 | 1,305 | 1,265 | 1,278 | -0.78% | 176,800 | 945億2368万 | +4.12% |
| 12/23 | 1,273 | 1,303 | 1,273 | 1,288 | +0.59% | 122,800 | 952億6359万 | +5.45% |
| 12/22 | 1,275 | 1,303 | 1,270 | 1,280 | +1.79% | 217,600 | 947億866万 | +5.26% |
| 12/19 | 1,248 | 1,270 | 1,241 | 1,258 | +1.51% | 246,800 | 930億4386万 | +3.75% |
| 12/18 | 1,236 | 1,246 | 1,223 | 1,239 | -0.3% | 157,600 | 916億5652万 | +2.89% |
| 12/17 | 1,245 | 1,246 | 1,219 | 1,243 | -0.4% | 159,200 | 919億3399万 | +3.89% |
| 12/16 | 1,278 | 1,280 | 1,240 | 1,248 | -2.35% | 196,400 | 923億395万 | +5.01% |
| 12/15 | 1,250 | 1,283 | 1,250 | 1,278 | +2.2% | 179,200 | 945億2368万 | +8.35% |
| 12/12 | 1,226 | 1,253 | 1,221 | 1,250 | +3.41% | 321,600 | 924億8893万 | +7.02% |
| 12/11 | 1,238 | 1,243 | 1,203 | 1,209 | -1.43% | 249,600 | 894億3679万 | +4.29% |
| 12/10 | 1,231 | 1,233 | 1,215 | 1,226 | +0.1% | 201,200 | 907億3164万 | +6.54% |
| 12/09 | 1,239 | 1,243 | 1,221 | 1,225 | -1.11% | 235,200 | 906億3915万 | +7.17% |
| 12/08 | 1,244 | 1,244 | 1,218 | 1,239 | +0.3% | 266,400 | 916億5652万 | +9.24% |
| 12/05 | 1,236 | 1,249 | 1,225 | 1,235 | -1% | 290,800 | 913億7906万 | +9.78% |
| 12/04 | 1,220 | 1,250 | 1,215 | 1,248 | +1.63% | 266,800 | 923億395万 | +11.88% |
| 12/03 | 1,248 | 1,250 | 1,224 | 1,228 | -1.8% | 357,200 | 908億2412万 | +11.09% |
| 12/02 | 1,250 | 1,278 | 1,246 | 1,250 | +0.7% | 441,600 | 924億8893万 | +13.95% |
| 12/01 | 1,250 | 1,273 | 1,229 | 1,241 | +0.4% | 465,600 | 918億4150万 | +14.3% |
| 11/28 | 1,203 | 1,240 | 1,201 | 1,236 | +3.13% | 272,800 | 914億7155万 | +14.89% |
| 11/27 | 1,203 | 1,225 | 1,196 | 1,199 | +0.95% | 351,600 | 886億9688万 | +12.45% |
| 11/26 | 1,174 | 1,199 | 1,166 | 1,188 | +1.82% | 326,800 | 878億6448万 | +12.24% |
| 11/25 | 1,189 | 1,196 | 1,153 | 1,166 | -0.43% | 344,000 | 862億9217万 | +11.07% |
| 11/21 | 1,145 | 1,189 | 1,145 | 1,171 | +1.52% | 459,200 | 866億6212万 | +12.4% |
| 11/20 | 1,131 | 1,165 | 1,123 | 1,154 | +3.94% | 329,200 | 853億6728万 | +11.69% |
| 11/19 | 1,111 | 1,123 | 1,096 | 1,110 | -0.45% | 360,800 | 821億3016万 | +8.29% |
| 11/18 | 1,148 | 1,148 | 1,113 | 1,115 | -3.46% | 348,800 | 825億12万 | +9.64% |
| 11/17 | 1,183 | 1,209 | 1,150 | 1,155 | -2.74% | 534,000 | 854億5977万 | +14.36% |
| 11/14 | （IR情報）14:00 「株主還元方針の変更」ならびに「剰余金の配当(中間配当・増配)」および「期末配当予想の修正(増配)」に関するお知らせ |
| 11/14 | （IR情報）14:00 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 | 1,060 | 1,188 | 1,056 | 1,188 | +11.76% | 916,800 | 878億6448万 | +18.39% |
| 11/13 | 1,049 | 1,068 | 1,048 | 1,063 | +1.92% | 201,600 | 786億1559万 | +6.89% |
| 11/12 | 1,025 | 1,053 | 1,021 | 1,043 | +1.46% | 161,200 | 771億3576万 | +5.41% |
| 11/11 | 1,034 | 1,035 | 1,014 | 1,028 | +0.24% | 123,200 | 760億2590万 | +4.21% |
| 11/10 | 1,020 | 1,033 | 1,008 | 1,025 | +1.61% | 102,000 | 758億4092万 | +4.38% |
| 11/07 | 1,011 | 1,018 | 996 | 1,009 | -1.94% | 138,800 | 746億3856万 | +3.14% |
| 11/06 | 1,001 | 1,035 | 994 | 1,029 | +2.75% | 174,000 | 761億1838万 | +5.4% |
| 11/05 | 1,020 | 1,021 | 969 | 1,001 | -2.2% | 198,000 | 740億8363万 | +2.9% |
| 11/04 | 1,004 | 1,031 | 1,003 | 1,024 | +1.11% | 98,000 | 757億4843万 | +5.43% |
| 10/31 | 1,020 | 1,020 | 995 | 1,013 | 0% | 113,200 | 749億1603万 | +4.49% |
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。
