| 2026 |
| 03/06 | 9,650 | 9,950 | 9,570 | 9,900 | +0.61% | 71,000 | 1553億6697万 | +5.42% |
| 03/05 | 9,580 | 9,990 | 9,570 | 9,840 | +9.58% | 110,900 | 1544億2535万 | +5.6% |
| 03/04 | 9,400 | 9,670 | 8,840 | 8,980 | -8.83% | 165,200 | 1409億2883万 | -2.88% |
| 03/03 | 9,860 | 10,270 | 9,740 | 9,850 | -0.1% | 71,700 | 1545億8229万 | +7.01% |
| 03/02 | 9,670 | 9,960 | 9,570 | 9,860 | -1.69% | 144,100 | 1547億3923万 | +7.96% |
| 02/27 | 9,680 | 10,080 | 9,630 | 10,030 | +3.19% | 81,600 | 1574億714万 | +10.82% |
| 02/26 | 9,600 | 9,820 | 9,540 | 9,720 | +2.97% | 65,500 | 1525億4212万 | +8.58% |
| 02/25 | 9,470 | 9,530 | 9,280 | 9,440 | -1.26% | 76,400 | 1481億4790万 | +6.44% |
| 02/24 | 9,670 | 9,700 | 9,330 | 9,560 | -1.14% | 67,900 | 1500億3114万 | +8.67% |
| 02/20 | 9,500 | 9,710 | 9,490 | 9,670 | +0.31% | 30,100 | 1517億5744万 | +10.96% |
| 02/19 | 9,580 | 9,690 | 9,550 | 9,640 | +0.84% | 48,700 | 1512億8663万 | +11.79% |
| 02/18 | 9,500 | 9,680 | 9,470 | 9,560 | +1.16% | 46,800 | 1500億3114万 | +12.1% |
| 02/17 | 9,600 | 9,750 | 9,390 | 9,450 | -2.07% | 70,600 | 1483億484万 | +12.09% |
| 02/16 | 9,650 | 9,770 | 9,510 | 9,650 | +0.94% | 87,500 | 1514億4356万 | +15.82% |
| 02/13 | 10,020 | 10,100 | 9,550 | 9,560 | -6.18% | 158,400 | 1500億3114万 | +16.25% |
| 02/12 | 9,700 | 10,250 | 9,640 | 10,190 | +6.59% | 112,600 | 1599億1813万 | +25.54% |
| 02/10 | 9,730 | 9,770 | 9,490 | 9,560 | -0.31% | 111,800 | 1500億3114万 | +19.77% |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 9,630 | 9,760 | 9,330 | 9,590 | +1.8% | 162,700 | 1505億195万 | +21.93% |
| 02/06 | 9,140 | 9,420 | 9,040 | 9,420 | +2.61% | 106,900 | 1478億3403万 | +21.69% |
| 02/05 | 9,100 | 9,230 | 9,020 | 9,180 | +2.34% | 138,800 | 1440億6756万 | +20.47% |
| 02/04 | 8,850 | 9,000 | 8,720 | 8,970 | +2.87% | 98,000 | 1407億7189万 | +19.55% |
| 02/03 | 8,400 | 8,760 | 8,350 | 8,720 | +6.47% | 114,000 | 1368億4848万 | +17.9% |
| 02/02 | 8,380 | 8,540 | 8,180 | 8,190 | +0.12% | 104,700 | 1285億3086万 | +12.19% |
| 01/30 | 8,150 | 8,290 | 8,070 | 8,180 | +1.36% | 87,400 | 1283億7392万 | +13.14% |
| 01/29 | 8,020 | 8,130 | 7,980 | 8,070 | 0% | 102,100 | 1266億4762万 | +12.76% |
| 01/28 | 8,000 | 8,100 | 7,890 | 8,070 | +0.25% | 83,200 | 1266億4762万 | +13.85% |
| 01/27 | 7,980 | 8,080 | 7,880 | 8,050 | +1.39% | 84,100 | 1263億3375万 | +14.8% |
| 01/26 | （IR情報）15:00 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 |
| 01/26 | （IR情報）12:30 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導入に関するお知らせ |
| 01/26 | （IR情報）12:30 政策保有株式縮減目標の見直しについて |
| 01/26 | 7,850 | 8,030 | 7,760 | 7,940 | -1.49% | 117,800 | 1246億745万 | +14.46% |
| 01/23 | 7,900 | 8,150 | 7,880 | 8,060 | +3.33% | 82,900 | 1264億9069万 | +17.44% |
| 01/22 | 7,640 | 7,830 | 7,640 | 7,800 | +3.04% | 52,300 | 1224億1034万 | +14.87% |
| 01/21 | 7,490 | 7,710 | 7,380 | 7,570 | -0.92% | 66,500 | 1188億80万 | +12.58% |
| 01/20 | 7,620 | 7,720 | 7,550 | 7,640 | 0% | 40,200 | 1198億9936万 | +14.71% |
| 01/19 | 7,550 | 7,720 | 7,440 | 7,640 | +1.87% | 89,500 | 1198億9936万 | +15.76% |
| 01/16 | 7,480 | 7,550 | 7,430 | 7,500 | +1.63% | 63,200 | 1177億225万 | +14.66% |
| 01/15 | 7,250 | 7,460 | 7,250 | 7,380 | +1.79% | 43,900 | 1158億1901万 | +13.78% |
| 01/14 | 7,210 | 7,250 | 7,010 | 7,250 | +1.54% | 76,700 | 1137億7884万 | +12.63% |
| 01/13 | 7,230 | 7,240 | 7,060 | 7,140 | +2.29% | 52,800 | 1120億5254万 | +11.61% |
| 01/09 | 6,950 | 7,040 | 6,930 | 6,980 | +0.58% | 69,000 | 1095億4156万 | +9.99% |
| 01/08 | 6,960 | 7,200 | 6,910 | 6,940 | +0.58% | 107,200 | 1089億1381万 | +10% |
| 01/07 | 6,670 | 6,970 | 6,670 | 6,900 | +1.17% | 102,600 | 1082億8607万 | +10.07% |
| 01/06 | 6,730 | 6,900 | 6,700 | 6,820 | +2.87% | 77,700 | 1070億3058万 | +9.54% |
| 01/05 | 6,490 | 6,630 | 6,480 | 6,630 | +2.16% | 69,300 | 1040億4879万 | +7.23% |
| 2025 |
| 12/30 | 6,430 | 6,690 | 6,400 | 6,490 | +1.41% | 88,400 | 1018億5168万 | +5.65% |
| 12/29 | 6,290 | 6,400 | 6,240 | 6,400 | +2.56% | 53,000 | 1004億3925万 | +4.88% |
| 12/26 | 6,270 | 6,390 | 6,200 | 6,240 | -0.95% | 59,200 | 979億2827万 | +3% |
| 12/25 | 6,360 | 6,360 | 6,250 | 6,300 | -0.47% | 73,600 | 988億6989万 | +4.69% |
| 12/24 | 6,400 | 6,470 | 6,320 | 6,330 | -1.56% | 40,000 | 993億4070万 | +5.96% |
| 12/23 | 6,320 | 6,480 | 6,320 | 6,430 | +1.26% | 35,800 | 1009億1006万 | +8.52% |
| 12/22 | 6,420 | 6,450 | 6,330 | 6,350 | 0% | 31,000 | 996億5457万 | +8.03% |
| 12/19 | 6,180 | 6,390 | 6,180 | 6,350 | +2.92% | 92,700 | 996億5457万 | +8.75% |
| 12/18 | 6,150 | 6,210 | 6,050 | 6,170 | -0.16% | 94,000 | 968億2972万 | +6.4% |
| 12/17 | 6,120 | 6,260 | 5,990 | 6,180 | +1.64% | 60,700 | 969億8665万 | +7.2% |
| 12/16 | 6,250 | 6,290 | 6,080 | 6,080 | -2.56% | 47,300 | 954億1729万 | +6.11% |
| 12/15 | 6,150 | 6,280 | 6,140 | 6,240 | +1.46% | 44,900 | 979億2827万 | +9.57% |
| 12/12 | 6,120 | 6,240 | 6,090 | 6,150 | +3.19% | 67,300 | 965億1584万 | +8.79% |
| 12/11 | 6,160 | 6,190 | 5,960 | 5,960 | -3.25% | 68,900 | 935億3405万 | +6.05% |
| 12/10 | 6,180 | 6,210 | 6,070 | 6,160 | 0% | 57,000 | 966億7278万 | +10.3% |
| 12/09 | 6,140 | 6,170 | 6,110 | 6,160 | +0.65% | 54,800 | 966億7278万 | +11.05% |
| 12/08 | 6,200 | 6,280 | 6,050 | 6,120 | -0.65% | 62,300 | 960億4504万 | +11.19% |
| 12/05 | 6,200 | 6,240 | 6,060 | 6,160 | -1.28% | 56,500 | 966億7278万 | +12.72% |
| 12/04 | 5,890 | 6,250 | 5,870 | 6,240 | +6.12% | 61,200 | 979億2827万 | +15.11% |
| 12/03 | 6,020 | 6,020 | 5,830 | 5,880 | -2.81% | 62,400 | 922億7856万 | +9.38% |
| 12/02 | 5,970 | 6,090 | 5,970 | 6,050 | +1.85% | 74,800 | 949億4648万 | +13.06% |
| 12/01 | 5,970 | 6,080 | 5,920 | 5,940 | +1.89% | 77,900 | 932億2018万 | +11.86% |
| 11/28 | 5,700 | 5,860 | 5,690 | 5,830 | +1.57% | 34,000 | 914億9388万 | +10.54% |
| 11/27 | 5,720 | 5,820 | 5,700 | 5,740 | +2.14% | 36,300 | 900億8145万 | +9.46% |
| 11/26 | 5,480 | 5,620 | 5,460 | 5,620 | +2.74% | 103,000 | 881億9822万 | +7.79% |
| 11/25 | 5,590 | 5,620 | 5,410 | 5,470 | +3.4% | 158,300 | 858億4417万 | +5.37% |
| 11/21 | 5,200 | 5,300 | 5,200 | 5,290 | +0.95% | 29,300 | 830億1932万 | +2.4% |
| 11/20 | 5,280 | 5,290 | 5,210 | 5,240 | +0.77% | 25,300 | 822億3464万 | +1.71% |
| 11/19 | 5,150 | 5,250 | 5,080 | 5,200 | +1.76% | 43,900 | 816億689万 | +1.27% |
| 11/18 | 5,250 | 5,250 | 5,090 | 5,110 | -2.85% | 29,600 | 801億9446万 | -0.12% |
| 11/17 | 5,380 | 5,410 | 5,260 | 5,260 | -2.05% | 32,200 | 825億4851万 | +3.06% |
| 11/14 | 5,300 | 5,390 | 5,270 | 5,370 | +0.19% | 63,500 | 842億7481万 | +5.31% |
| 11/13 | 5,340 | 5,400 | 5,330 | 5,360 | +0.75% | 28,500 | 841億1787万 | +5.39% |
| 11/12 | 5,270 | 5,360 | 5,270 | 5,320 | +0.38% | 45,900 | 834億9013万 | +4.91% |
| 11/11 | 5,200 | 5,310 | 5,130 | 5,300 | +1.92% | 53,200 | 831億7626万 | +4.74% |
| 11/10 | （IR情報）14:30 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 11/10 | （IR情報）14:30 「中期経営計画2024」における財務目標の見直しに関するお知らせ |
| 11/10 | （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) |
| 11/10 | 5,160 | 5,340 | 5,070 | 5,200 | +0.19% | 89,000 | 816億689万 | +2.97% |
| 11/07 | 5,280 | 5,280 | 5,110 | 5,190 | -2.44% | 28,600 | 814億4996万 | +2.94% |
| 11/06 | 5,130 | 5,360 | 5,130 | 5,320 | +4.52% | 66,900 | 834億9013万 | +5.64% |
| 11/05 | 5,190 | 5,190 | 4,950 | 5,090 | -2.3% | 36,500 | 798億8059万 | +1.19% |
| 11/04 | 5,090 | 5,250 | 5,060 | 5,210 | +2.36% | 28,900 | 817億6383万 | +3.66% |
| 10/31 | 5,150 | 5,180 | 5,050 | 5,090 | -1.17% | 42,900 | 798億8059万 | +1.33% |
| 10/30 | 5,080 | 5,170 | 5,080 | 5,150 | +1.98% | 87,300 | 808億2221万 | +2.61% |
| 10/29 | 5,140 | 5,160 | 5,030 | 5,050 | -1.37% | 42,200 | 792億5285万 | +0.76% |
| 10/28 | 5,280 | 5,280 | 5,110 | 5,120 | -2.66% | 58,600 | 803億5140万 | +2.24% |
| 10/27 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/27 | （IR情報）15:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 10/27 | 5,080 | 5,350 | 5,070 | 5,260 | +4.99% | 82,800 | 825億4851万 | +5.18% |
| 10/24 | 5,040 | 5,070 | 5,000 | 5,010 | -0.99% | 21,200 | 786億2510万 | +0.48% |
| 10/23 | 5,030 | 5,130 | 5,030 | 5,060 | 0% | 20,000 | 794億978万 | +1.59% |
| 10/22 | 5,030 | 5,100 | 5,020 | 5,060 | +1% | 25,400 | 794億978万 | +1.67% |
| 10/21 | 5,040 | 5,070 | 5,000 | 5,010 | -0.6% | 31,300 | 786億2510万 | +0.7% |
| 10/20 | 4,895 | 5,040 | 4,880 | 5,040 | +3.92% | 27,600 | 790億9591万 | +1.29% |
| 10/17 | 4,860 | 4,895 | 4,790 | 4,850 | -1.62% | 31,900 | 761億1412万 | -2.51% |
| 10/16 | 4,855 | 4,950 | 4,830 | 4,930 | +2.28% | 28,200 | 773億6961万 | -0.92% |
| 10/15 | 4,780 | 4,835 | 4,740 | 4,820 | +2.12% | 24,900 | 756億4331万 | -3.1% |
| 10/14 | 4,820 | 4,845 | 4,650 | 4,720 | -2.07% | 70,000 | 740億7395万 | -5.14% |
| 10/10 | 4,930 | 5,020 | 4,730 | 4,820 | -6.04% | 283,500 | 756億4331万 | -3.21% |
| 10/09 | 5,030 | 5,130 | 5,010 | 5,130 | +1.99% | 21,200 | 805億834万 | +3.05% |
| 10/08 | 5,040 | 5,120 | 5,000 | 5,030 | +0.6% | 31,100 | 789億3897万 | +1.19% |
| 10/07 | 5,020 | 5,080 | 5,000 | 5,000 | -0.99% | 16,400 | 784億6817万 | +0.75% |
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。
