| 2026 |
| 03/06 | 6,520 | 6,720 | 6,460 | 6,720 | +0.15% | 70,100 | 1243億512万 | +1.51% |
| 03/05 | 6,520 | 6,760 | 6,520 | 6,710 | +9.28% | 106,400 | 1241億2014万 | +1.74% |
| 03/04 | 6,480 | 6,530 | 6,080 | 6,140 | -7.95% | 131,500 | 1135億7640万 | -6.57% |
| 03/03 | 6,670 | 6,880 | 6,630 | 6,670 | -0.6% | 62,000 | 1233億8023万 | +1.52% |
| 03/02 | 6,750 | 6,810 | 6,610 | 6,710 | -5.49% | 106,800 | 1241億2014万 | +2.38% |
| 02/27 | 6,940 | 7,120 | 6,900 | 7,100 | +3.8% | 102,800 | 1313億3428万 | +8.73% |
| 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 | 6,760 | 6,900 | 6,710 | 6,840 | +2.7% | 72,100 | 1265億2485万 | +5.52% |
| 02/25 | 6,780 | 6,780 | 6,620 | 6,660 | -1.48% | 53,500 | 1231億9525万 | +3.22% |
| 02/24 | 6,810 | 6,810 | 6,550 | 6,760 | -1.46% | 62,000 | 1250億4503万 | +5.13% |
| 02/20 | 6,830 | 6,890 | 6,780 | 6,860 | -0.58% | 36,200 | 1268億9481万 | +7.1% |
| 02/19 | 6,690 | 6,900 | 6,650 | 6,900 | +3.14% | 45,300 | 1276億3472万 | +8.27% |
| 02/18 | 6,660 | 6,760 | 6,630 | 6,690 | +0.75% | 60,100 | 1237億5018万 | +5.6% |
| 02/17 | 6,780 | 6,870 | 6,630 | 6,640 | -2.06% | 67,900 | 1228億2529万 | +5.4% |
| 02/16 | 6,860 | 6,860 | 6,670 | 6,780 | +0.15% | 80,600 | 1254億1498万 | +8.34% |
| 02/13 | 6,970 | 7,060 | 6,740 | 6,770 | -4.78% | 124,300 | 1252億3001万 | +9.09% |
| 02/12 | 6,840 | 7,130 | 6,820 | 7,110 | +4.71% | 76,300 | 1315億1925万 | +15.55% |
| 02/10 | 6,760 | 6,870 | 6,760 | 6,790 | +0.89% | 38,500 | 1255億9996万 | +11.57% |
| 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 | 6,820 | 6,820 | 6,610 | 6,730 | +1.66% | 75,300 | 1244億9009万 | +11.72% |
| 02/06 | 6,490 | 6,660 | 6,450 | 6,620 | +0.76% | 64,800 | 1224億5534万 | +11.02% |
| 02/05 | 6,400 | 6,580 | 6,390 | 6,570 | +4.62% | 78,900 | 1215億3045万 | +11.24% |
| 02/04 | 6,230 | 6,370 | 6,190 | 6,280 | +0.8% | 55,000 | 1161億6609万 | +7.39% |
| 02/03 | 6,130 | 6,240 | 6,070 | 6,230 | +4.36% | 58,500 | 1152億4120万 | +7.38% |
| 02/02 | 6,160 | 6,160 | 5,910 | 5,970 | -2.13% | 82,300 | 1104億3178万 | +3.7% |
| 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 | （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 | 6,210 | 6,240 | 5,860 | 6,100 | -0.81% | 162,100 | 1128億3649万 | +6.57% |
| 01/29 | 6,130 | 6,200 | 6,060 | 6,150 | +0.99% | 71,000 | 1137億6138万 | +8.18% |
| 01/28 | 6,090 | 6,210 | 5,940 | 6,090 | -0.65% | 92,200 | 1126億5151万 | +7.98% |
| 01/27 | 6,020 | 6,150 | 6,010 | 6,130 | +0.49% | 45,500 | 1133億9142万 | +9.56% |
| 01/26 | 6,120 | 6,210 | 6,070 | 6,100 | -2.87% | 60,200 | 1128億3649万 | +9.95% |
| 01/23 | 6,110 | 6,340 | 6,110 | 6,280 | +2.95% | 56,600 | 1161億6609万 | +14.1% |
| 01/22 | 6,010 | 6,160 | 5,970 | 6,100 | +3.21% | 68,700 | 1128億3649万 | +11.78% |
| 01/21 | 5,900 | 6,050 | 5,850 | 5,910 | -2.96% | 70,500 | 1093億2191万 | +9.18% |
| 01/20 | 6,110 | 6,150 | 6,020 | 6,090 | -0.33% | 41,300 | 1126億5151万 | +13.41% |
| 01/19 | 6,130 | 6,190 | 6,030 | 6,110 | -0.16% | 55,400 | 1130億2147万 | +14.78% |
| 01/16 | 6,070 | 6,120 | 6,060 | 6,120 | +0.82% | 44,200 | 1132億645万 | +16.04% |
| 01/15 | 5,900 | 6,120 | 5,880 | 6,070 | +2.19% | 78,000 | 1122億8156万 | +16.11% |
| 01/14 | 5,840 | 5,960 | 5,710 | 5,940 | +2.06% | 130,800 | 1098億7684万 | +14.63% |
| 01/13 | 5,730 | 5,880 | 5,710 | 5,820 | +4.3% | 84,300 | 1076億5711万 | +13.14% |
| 01/09 | 5,530 | 5,600 | 5,490 | 5,580 | +1.64% | 60,700 | 1032億1764万 | +9.24% |
| 01/08 | 5,510 | 5,650 | 5,460 | 5,490 | +0.73% | 73,200 | 1015億5284万 | +7.96% |
| 01/07 | 5,400 | 5,480 | 5,370 | 5,450 | +0.55% | 41,500 | 1008億1293万 | +7.62% |
| 01/06 | 5,300 | 5,440 | 5,300 | 5,420 | +3.04% | 62,400 | 1002億5800万 | +7.45% |
| 01/05 | 5,210 | 5,260 | 5,210 | 5,260 | +1.15% | 29,400 | 972億9835万 | +4.8% |
| 2025 |
| 12/30 | 5,200 | 5,290 | 5,150 | 5,200 | +0.19% | 43,900 | 961億8848万 | +4.04% |
| 12/29 | 5,120 | 5,210 | 5,090 | 5,190 | +1.37% | 40,700 | 960億350万 | +4.28% |
| 12/26 | 5,150 | 5,190 | 5,090 | 5,120 | 0% | 36,800 | 947億866万 | +3.29% |
| 12/25 | 5,110 | 5,150 | 5,060 | 5,120 | +0.2% | 23,300 | 947億866万 | +3.73% |
| 12/24 | 5,190 | 5,220 | 5,060 | 5,110 | -0.78% | 44,200 | 945億2368万 | +4.09% |
| 12/23 | 5,090 | 5,210 | 5,090 | 5,150 | +0.59% | 30,700 | 952億6359万 | +5.47% |
| 12/22 | 5,100 | 5,210 | 5,080 | 5,120 | +1.79% | 54,400 | 947億866万 | +5.31% |
| 12/19 | 4,990 | 5,080 | 4,965 | 5,030 | +1.51% | 61,700 | 930億4386万 | +3.78% |
| 12/18 | 4,945 | 4,985 | 4,890 | 4,955 | -0.3% | 39,400 | 916億5652万 | +2.89% |
| 12/17 | 4,980 | 4,985 | 4,875 | 4,970 | -0.4% | 39,800 | 919億3399万 | +3.87% |
| 12/16 | 5,110 | 5,120 | 4,960 | 4,990 | -2.35% | 49,100 | 923億395万 | +5.05% |
| 12/15 | 5,000 | 5,130 | 5,000 | 5,110 | +2.2% | 44,800 | 945億2368万 | +8.38% |
| 12/12 | 4,905 | 5,010 | 4,885 | 5,000 | +3.41% | 80,400 | 924億8893万 | +7.02% |
| 12/11 | 4,950 | 4,970 | 4,810 | 4,835 | -1.43% | 62,400 | 894億3679万 | +4.29% |
| 12/10 | 4,925 | 4,930 | 4,860 | 4,905 | +0.1% | 50,300 | 907億3164万 | +6.56% |
| 12/09 | 4,955 | 4,970 | 4,885 | 4,900 | -1.11% | 58,800 | 906億3915万 | +7.2% |
| 12/08 | 4,975 | 4,975 | 4,870 | 4,955 | +0.3% | 66,600 | 916億5652万 | +9.21% |
| 12/05 | 4,945 | 4,995 | 4,900 | 4,940 | -1% | 72,700 | 913億7906万 | +9.78% |
| 12/04 | 4,880 | 5,000 | 4,860 | 4,990 | +1.63% | 66,700 | 923億395万 | +11.86% |
| 12/03 | 4,990 | 5,000 | 4,895 | 4,910 | -1.8% | 89,300 | 908億2412万 | +11.04% |
| 12/02 | 5,000 | 5,110 | 4,985 | 5,000 | +0.7% | 110,400 | 924億8893万 | +13.97% |
| 12/01 | 5,000 | 5,090 | 4,915 | 4,965 | +0.4% | 116,400 | 918億4150万 | +14.32% |
| 11/28 | 4,810 | 4,960 | 4,805 | 4,945 | +3.13% | 68,200 | 914億7155万 | +14.92% |
| 11/27 | 4,810 | 4,900 | 4,785 | 4,795 | +0.95% | 87,900 | 886億9688万 | +12.43% |
| 11/26 | 4,695 | 4,795 | 4,665 | 4,750 | +1.82% | 81,700 | 878億6448万 | +12.27% |
| 11/25 | 4,755 | 4,785 | 4,610 | 4,665 | -0.43% | 86,000 | 862億9217万 | +11.07% |
| 11/21 | 4,580 | 4,755 | 4,580 | 4,685 | +1.52% | 114,800 | 866億6212万 | +12.4% |
| 11/20 | 4,525 | 4,660 | 4,490 | 4,615 | +3.94% | 82,300 | 853億6728万 | +11.64% |
| 11/19 | 4,445 | 4,490 | 4,385 | 4,440 | -0.45% | 90,200 | 821億3016万 | +8.32% |
| 11/18 | 4,590 | 4,590 | 4,450 | 4,460 | -3.46% | 87,200 | 825億12万 | +9.58% |
| 11/17 | 4,730 | 4,835 | 4,600 | 4,620 | -2.74% | 133,500 | 854億5977万 | +14.36% |
| 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 | （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 | 4,240 | 4,750 | 4,225 | 4,750 | +11.76% | 229,200 | 878億6448万 | +18.45% |
| 11/13 | 4,195 | 4,270 | 4,190 | 4,250 | +1.92% | 50,400 | 786億1559万 | +6.92% |
| 11/12 | 4,100 | 4,210 | 4,085 | 4,170 | +1.46% | 40,300 | 771億3576万 | +5.38% |
| 11/11 | 4,135 | 4,140 | 4,055 | 4,110 | +0.24% | 30,800 | 760億2590万 | +4.21% |
| 11/10 | 4,080 | 4,130 | 4,030 | 4,100 | +1.61% | 25,500 | 758億4092万 | +4.35% |
| 11/07 | 4,045 | 4,070 | 3,985 | 4,035 | -1.94% | 34,700 | 746億3856万 | +3.12% |
| 11/06 | 4,005 | 4,140 | 3,975 | 4,115 | +2.75% | 43,500 | 761億1838万 | +5.46% |
| 11/05 | 4,080 | 4,085 | 3,875 | 4,005 | -2.2% | 49,500 | 740億8363万 | +2.88% |
| 11/04 | 4,015 | 4,125 | 4,010 | 4,095 | +1.11% | 24,500 | 757億4843万 | +5.43% |
| 10/31 | 4,080 | 4,080 | 3,980 | 4,050 | 0% | 28,300 | 749億1603万 | +4.54% |
| 10/30 | 3,975 | 4,060 | 3,975 | 4,050 | +2.4% | 40,100 | 749億1603万 | +4.81% |
| 10/29 | 4,010 | 4,040 | 3,935 | 3,955 | -1.37% | 38,600 | 731億5874万 | +2.67% |
| 10/28 | 4,010 | 4,065 | 3,985 | 4,010 | -0.62% | 44,700 | 741億7612万 | +4.32% |
| 10/27 | 3,955 | 4,045 | 3,940 | 4,035 | +3.07% | 40,700 | 746億3856万 | +5.24% |
| 10/24 | 3,960 | 3,980 | 3,915 | 3,915 | -1.14% | 31,000 | 724億1883万 | +2.49% |
| 10/23 | 3,930 | 3,990 | 3,930 | 3,960 | -0.5% | 22,200 | 732億5123万 | +3.86% |
| 10/22 | 3,965 | 4,025 | 3,965 | 3,980 | +0.38% | 24,900 | 736億2118万 | +4.54% |
| 10/21 | 3,985 | 4,055 | 3,965 | 3,965 | 0% | 68,300 | 733億4372万 | +4.34% |
| 10/20 | 3,935 | 3,965 | 3,895 | 3,965 | +2.32% | 63,600 | 733億4372万 | +4.51% |
| 10/17 | 3,790 | 3,900 | 3,770 | 3,875 | +1.44% | 46,000 | 716億7892万 | +2.24% |
| 10/16 | 3,765 | 3,825 | 3,765 | 3,820 | +1.87% | 26,600 | 706億6154万 | +0.87% |
| 10/15 | 3,735 | 3,765 | 3,710 | 3,750 | +1.21% | 29,300 | 693億6669万 | -0.95% |
| 10/14 | 3,685 | 3,780 | 3,660 | 3,705 | -0.4% | 61,900 | 685億3429万 | -2.17% |
| 10/10 | 3,800 | 3,845 | 3,710 | 3,720 | -3.88% | 56,700 | 688億1176万 | -1.82% |
| 10/09 | 3,820 | 3,870 | 3,820 | 3,870 | +0.13% | 32,200 | 715億8643万 | +2.19% |
| 10/08 | 3,815 | 3,955 | 3,815 | 3,865 | +1.31% | 82,900 | 714億9394万 | +2.17% |
| 10/07 | 3,815 | 3,900 | 3,800 | 3,815 | -0.39% | 40,800 | 705億6905万 | +1.01% |
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。
