| 2026 |
| 03/06 | 2,263 | 2,320 | 2,237 | 2,303 | -0.6% | 198,600 | 976億4720万 | +0.44% |
| 03/05 | 2,252 | 2,323 | 2,245 | 2,317 | +7.22% | 222,800 | 982億4080万 | +1.58% |
| 03/04 | 2,263 | 2,288 | 2,104 | 2,161 | -8.08% | 434,900 | 916億2640万 | -4.76% |
| 03/03 | 2,356 | 2,403 | 2,331 | 2,351 | -0.76% | 166,100 | 996億8240万 | +3.93% |
| 03/02 | 2,308 | 2,390 | 2,286 | 2,369 | -3.42% | 253,700 | 1004億4560万 | +5.29% |
| 02/27 | 2,350 | 2,461 | 2,350 | 2,453 | +4.25% | 153,100 | 1040億720万 | +9.8% |
| 02/26 | 2,338 | 2,374 | 2,326 | 2,353 | +2.22% | 120,900 | 997億6720万 | +6.28% |
| 02/25 | 2,332 | 2,342 | 2,293 | 2,302 | -2.5% | 182,400 | 976億480万 | +4.73% |
| 02/24 | 2,386 | 2,400 | 2,328 | 2,361 | -1.95% | 212,600 | 1001億640万 | +8.05% |
| 02/20 | 2,380 | 2,422 | 2,363 | 2,408 | -0.12% | 139,400 | 1020億9920万 | +11.02% |
| 02/19 | 2,377 | 2,413 | 2,358 | 2,411 | +1.39% | 130,600 | 1022億2640万 | +12.04% |
| 02/18 | 2,330 | 2,380 | 2,314 | 2,378 | +3.39% | 131,300 | 1008億2720万 | +11.49% |
| 02/17 | 2,339 | 2,364 | 2,300 | 2,300 | -2.29% | 235,900 | 975億2000万 | +8.8% |
| 02/16 | 2,369 | 2,372 | 2,285 | 2,354 | +0.56% | 328,000 | 998億960万 | +12.2% |
| 02/13 | （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) |
| 02/13 | 2,430 | 2,435 | 2,309 | 2,341 | -4.91% | 432,600 | 992億5840万 | +12.66% |
| 02/12 | 2,354 | 2,462 | 2,352 | 2,462 | +3.93% | 248,500 | 1043億8880万 | +19.63% |
| 02/10 | 2,381 | 2,392 | 2,356 | 2,369 | -0.59% | 167,900 | 1004億4560万 | +16.53% |
| 02/09 | 2,366 | 2,397 | 2,320 | 2,383 | +2.89% | 204,700 | 1010億3920万 | +18.5% |
| 02/06 | 2,272 | 2,316 | 2,227 | 2,316 | +1.85% | 281,400 | 981億9840万 | +16.62% |
| 02/05 | 2,231 | 2,289 | 2,217 | 2,274 | +3.55% | 328,700 | 964億1760万 | +15.78% |
| 02/04 | 2,135 | 2,197 | 2,112 | 2,196 | +3.83% | 138,300 | 931億1040万 | +13.08% |
| 02/03 | 2,070 | 2,125 | 2,053 | 2,115 | +5.12% | 181,400 | 896億7600万 | +9.98% |
| 02/02 | 2,059 | 2,074 | 2,007 | 2,012 | -1.13% | 167,300 | 853億880万 | +5.45% |
| 01/30 | 2,012 | 2,035 | 2,000 | 2,035 | +1.45% | 114,900 | 862億8400万 | +7.27% |
| 01/29 | 1,990 | 2,011 | 1,964 | 2,006 | +0.8% | 98,400 | 850億5440万 | +6.48% |
| 01/28 | 1,998 | 2,010 | 1,978 | 1,990 | -1.78% | 98,800 | 843億7600万 | +6.3% |
| 01/27 | 1,970 | 2,026 | 1,950 | 2,026 | +1.96% | 123,000 | 859億240万 | +8.87% |
| 01/26 | 2,000 | 2,014 | 1,984 | 1,987 | -2.55% | 128,900 | 842億4880万 | +7.64% |
| 01/23 | 1,989 | 2,054 | 1,980 | 2,039 | +3.19% | 155,300 | 864億5360万 | +11.18% |
| 01/22 | 1,967 | 1,997 | 1,961 | 1,976 | +1.59% | 123,400 | 837億8240万 | +8.57% |
| 01/21 | 1,913 | 1,951 | 1,891 | 1,945 | -0.82% | 156,500 | 824億6800万 | +7.58% |
| 01/20 | 1,968 | 1,969 | 1,932 | 1,961 | -0.66% | 141,300 | 831億4640万 | +9.25% |
| 01/19 | 1,985 | 1,988 | 1,953 | 1,974 | -0.2% | 118,700 | 836億9760万 | +10.71% |
| 01/16 | 1,960 | 1,980 | 1,953 | 1,978 | +0.92% | 99,900 | 838億6720万 | +11.69% |
| 01/15 | 1,940 | 1,960 | 1,934 | 1,960 | +1.19% | 113,200 | 831億400万 | +11.49% |
| 01/14 | 1,912 | 1,937 | 1,887 | 1,937 | +1.36% | 129,200 | 821億2880万 | +11% |
| 01/13 | 1,937 | 1,937 | 1,904 | 1,911 | +1% | 148,800 | 810億2640万 | +10.21% |
| 01/09 | 1,877 | 1,899 | 1,873 | 1,892 | +1.67% | 98,400 | 802億2080万 | +9.81% |
| 01/08 | 1,845 | 1,882 | 1,842 | 1,861 | +0.32% | 200,300 | 789億640万 | +8.58% |
| 01/07 | 1,830 | 1,873 | 1,823 | 1,855 | +0.87% | 221,600 | 786億5200万 | +8.67% |
| 01/06 | 1,801 | 1,849 | 1,801 | 1,839 | +2.22% | 169,800 | 779億7360万 | +8.24% |
| 01/05 | 1,773 | 1,799 | 1,763 | 1,799 | +2.33% | 134,800 | 762億7760万 | +6.39% |
| 2025 |
| 12/30 | 1,766 | 1,792 | 1,758 | 1,758 | -0.45% | 119,000 | 745億3920万 | +4.39% |
| 12/29 | 1,732 | 1,770 | 1,729 | 1,766 | +1.96% | 135,200 | 748億7840万 | +5.37% |
| 12/26 | 1,737 | 1,747 | 1,720 | 1,732 | +0.58% | 85,400 | 734億3680万 | +3.96% |
| 12/25 | 1,743 | 1,743 | 1,718 | 1,722 | -0.86% | 54,600 | 730億1280万 | +3.92% |
| 12/24 | 1,740 | 1,753 | 1,718 | 1,737 | 0% | 105,200 | 736億4880万 | +5.46% |
| 12/23 | 1,720 | 1,753 | 1,712 | 1,737 | +1.52% | 109,500 | 736億4880万 | +6.17% |
| 12/22 | 1,723 | 1,736 | 1,708 | 1,711 | -0.41% | 112,500 | 725億4640万 | +5.1% |
| 12/19 | 1,685 | 1,719 | 1,682 | 1,718 | +1.42% | 126,600 | 728億4320万 | +6.05% |
| 12/18 | 1,673 | 1,694 | 1,657 | 1,694 | +1.26% | 108,800 | 718億2560万 | +5.09% |
| 12/17 | 1,675 | 1,688 | 1,650 | 1,673 | +0.12% | 92,300 | 709億3520万 | +4.24% |
| 12/16 | 1,705 | 1,715 | 1,664 | 1,671 | -1.99% | 115,300 | 708億5040万 | +4.57% |
| 12/15 | 1,654 | 1,706 | 1,654 | 1,705 | +2.83% | 108,600 | 722億9200万 | +7.17% |
| 12/12 | 1,644 | 1,674 | 1,644 | 1,658 | +1.66% | 112,200 | 702億9920万 | +4.8% |
| 12/11 | 1,670 | 1,674 | 1,630 | 1,631 | -1.75% | 142,600 | 691億5440万 | +3.49% |
| 12/10 | 1,663 | 1,670 | 1,651 | 1,660 | -0.18% | 77,000 | 703億8400万 | +5.8% |
| 12/09 | 1,658 | 1,673 | 1,652 | 1,663 | +0.67% | 113,500 | 705億1120万 | +6.47% |
| 12/08 | 1,655 | 1,664 | 1,632 | 1,652 | +0.12% | 115,800 | 700億4480万 | +6.37% |
| 12/05 | 1,649 | 1,668 | 1,646 | 1,650 | -1.02% | 94,800 | 699億6000万 | +6.8% |
| 12/04 | 1,625 | 1,668 | 1,617 | 1,667 | +2.58% | 102,800 | 706億8080万 | +8.6% |
| 12/03 | 1,657 | 1,657 | 1,618 | 1,625 | -1.93% | 112,500 | 689億 | +6.49% |
| 12/02 | 1,687 | 1,702 | 1,656 | 1,657 | -1.78% | 126,400 | 702億5680万 | +9.08% |
| 12/01 | 1,689 | 1,725 | 1,684 | 1,687 | +1.32% | 171,500 | 715億2880万 | +11.8% |
| 11/28 | 1,638 | 1,677 | 1,630 | 1,665 | +2.4% | 147,000 | 705億9600万 | +11.07% |
| 11/27 | 1,634 | 1,663 | 1,621 | 1,626 | -0.43% | 110,300 | 689億4240万 | +9.13% |
| 11/26 | 1,576 | 1,635 | 1,567 | 1,633 | +5.22% | 150,900 | 692億3920万 | +10.26% |
| 11/25 | 1,535 | 1,559 | 1,527 | 1,552 | +1.57% | 100,000 | 658億480万 | +5.36% |
| 11/21 | 1,502 | 1,533 | 1,495 | 1,528 | +1.73% | 88,600 | 647億8720万 | +4.16% |
| 11/20 | 1,495 | 1,511 | 1,487 | 1,502 | +2.04% | 93,400 | 636億8480万 | +2.74% |
| 11/19 | 1,491 | 1,499 | 1,472 | 1,472 | -0.07% | 93,800 | 624億1280万 | +0.96% |
| 11/18 | 1,500 | 1,507 | 1,470 | 1,473 | -2.77% | 115,600 | 624億5520万 | +1.31% |
| 11/17 | 1,527 | 1,529 | 1,500 | 1,515 | -0.07% | 109,300 | 642億3600万 | +4.41% |
| 11/14 | 1,511 | 1,536 | 1,500 | 1,516 | -0.92% | 191,000 | 642億7840万 | +4.77% |
| 11/13 | 1,520 | 1,532 | 1,511 | 1,530 | +1.26% | 75,100 | 648億7200万 | +6.03% |
| 11/12 | 1,513 | 1,530 | 1,502 | 1,511 | +1.21% | 237,500 | 640億6640万 | +5.08% |
| 11/11 | 1,488 | 1,502 | 1,461 | 1,493 | -0.6% | 229,400 | 633億320万 | +4.11% |
| 11/10 | （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) |
| 11/10 | （IR情報）14:00 前期実績との差異に関するお知らせ |
| 11/10 | （IR情報）14:00 剰余金の配当(中間配当・増配)及び期末配当予想の修正に関するお知らせ |
| 11/10 | 1,500 | 1,529 | 1,450 | 1,502 | +0.74% | 420,600 | 636億8480万 | +4.96% |
| 11/07 | 1,483 | 1,495 | 1,461 | 1,491 | -0.6% | 128,200 | 632億1840万 | +4.41% |
| 11/06 | 1,461 | 1,520 | 1,459 | 1,500 | +3.02% | 186,100 | 636億 | +5.19% |
| 11/05 | 1,474 | 1,477 | 1,424 | 1,456 | -1.22% | 146,100 | 617億3440万 | +2.1% |
| 11/04 | 1,445 | 1,480 | 1,437 | 1,474 | +1.31% | 120,500 | 624億9760万 | +3.44% |
| 10/31 | 1,450 | 1,455 | 1,431 | 1,455 | +1.04% | 128,500 | 616億9200万 | +2.11% |
| 10/30 | 1,415 | 1,444 | 1,411 | 1,440 | +1.77% | 278,600 | 610億5600万 | +1.05% |
| 10/29 | 1,440 | 1,444 | 1,408 | 1,415 | -1.39% | 166,000 | 599億9600万 | -0.7% |
| 10/28 | 1,440 | 1,454 | 1,425 | 1,435 | -0.28% | 278,800 | 608億4400万 | +0.7% |
| 10/27 | 1,426 | 1,460 | 1,426 | 1,439 | +1.34% | 290,800 | 610億1360万 | +0.98% |
| 10/24 | 1,437 | 1,441 | 1,417 | 1,420 | -0.98% | 81,600 | 602億800万 | -0.28% |
| 10/23 | 1,430 | 1,446 | 1,426 | 1,434 | +0.28% | 98,400 | 608億160万 | +0.7% |
| 10/22 | 1,425 | 1,439 | 1,425 | 1,430 | +0.63% | 85,900 | 606億3200万 | +0.35% |
| 10/21 | 1,435 | 1,441 | 1,421 | 1,421 | -0.7% | 149,600 | 602億5040万 | -0.35% |
| 10/20 | 1,410 | 1,431 | 1,400 | 1,431 | +2.58% | 101,100 | 606億7440万 | +0.21% |
| 10/17 | 1,392 | 1,395 | 1,381 | 1,395 | -0.85% | 81,900 | 591億4800万 | -2.38% |
| 10/16 | 1,400 | 1,415 | 1,397 | 1,407 | +0.72% | 71,400 | 596億5680万 | -1.68% |
| 10/15 | 1,378 | 1,400 | 1,369 | 1,397 | +2.8% | 73,400 | 592億3280万 | -2.51% |
| 10/14 | 1,367 | 1,389 | 1,352 | 1,359 | -2.72% | 150,500 | 576億2160万 | -5.23% |
| 10/10 | 1,422 | 1,425 | 1,391 | 1,397 | -2.65% | 130,800 | 592億3280万 | -2.78% |
| 10/09 | 1,410 | 1,435 | 1,405 | 1,435 | +1.92% | 82,900 | 608億4400万 | -0.21% |
| 10/08 | 1,410 | 1,439 | 1,407 | 1,408 | +0.21% | 115,500 | 596億9920万 | -2.09% |
| 10/07 | 1,411 | 1,423 | 1,404 | 1,405 | -1.13% | 81,700 | 595億7200万 | -2.29% |
| 09/30 | （IR情報）14:00 特別利益(負ののれん発生益)の計上及び通期連結業績予想の修正に関するお知らせ |
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。
