| 2026 |
| 03/06 | 1,463 | 1,468 | 1,443 | 1,463 | -0.2% | 28,100 | 379億6832万 | -1.35% |
| 03/05 | 1,471 | 1,478 | 1,453 | 1,466 | +3.24% | 33,300 | 380億4618万 | -0.95% |
| 03/04 | 1,450 | 1,456 | 1,402 | 1,420 | -2.81% | 87,200 | 368億5237万 | -3.92% |
| 03/03 | 1,508 | 1,508 | 1,461 | 1,461 | -2.6% | 49,900 | 379億1641万 | -1.15% |
| 03/02 | 1,500 | 1,506 | 1,483 | 1,500 | -1.19% | 36,500 | 389億2856万 | +1.56% |
| 02/27 | 1,496 | 1,521 | 1,492 | 1,518 | +1.47% | 25,800 | 393億9570万 | +2.99% |
| 02/26 | 1,500 | 1,508 | 1,494 | 1,496 | -0.2% | 24,900 | 388億2475万 | +1.7% |
| 02/25 | 1,512 | 1,512 | 1,496 | 1,499 | -0.13% | 19,100 | 389億260万 | +2.04% |
| 02/24 | 1,513 | 1,513 | 1,476 | 1,501 | -0.73% | 54,800 | 389億5451万 | +2.32% |
| 02/20 | 1,520 | 1,526 | 1,501 | 1,512 | -1.31% | 22,200 | 392億3998万 | +3.14% |
| 02/19 | 1,529 | 1,532 | 1,515 | 1,532 | +0.2% | 11,600 | 397億5903万 | +4.64% |
| 02/18 | 1,505 | 1,529 | 1,505 | 1,529 | +1.59% | 19,600 | 396億8117万 | +4.65% |
| 02/17 | 1,516 | 1,526 | 1,502 | 1,505 | -0.66% | 18,900 | 390億5832万 | +3.29% |
| 02/16 | 1,530 | 1,535 | 1,515 | 1,515 | -0.92% | 25,900 | 393億1784万 | +4.12% |
| 02/13 | 1,535 | 1,535 | 1,515 | 1,529 | -0.13% | 34,800 | 396億8117万 | +5.3% |
| 02/12 | 1,526 | 1,534 | 1,523 | 1,531 | +0.46% | 26,100 | 397億3308万 | +5.73% |
| 02/10 | 1,491 | 1,531 | 1,487 | 1,524 | +3.25% | 55,400 | 395億5141万 | +5.54% |
| 02/09 | 1,534 | 1,534 | 1,473 | 1,476 | -1.27% | 86,600 | 383億570万 | +2.5% |
| 02/06 | （IR情報）14:00 2026年3月期通期連結業績予想の修正(上方修正)及び期末配当予想の修正(増配)に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,439 | 1,514 | 1,427 | 1,495 | +3.89% | 122,900 | 387億9879万 | +4.04% |
| 02/05 | 1,453 | 1,453 | 1,430 | 1,439 | -0.35% | 55,800 | 373億4546万 | +0.35% |
| 02/04 | 1,427 | 1,452 | 1,427 | 1,444 | +1.19% | 16,000 | 374億7522万 | +0.77% |
| 02/03 | 1,435 | 1,435 | 1,421 | 1,427 | +0.42% | 23,600 | 370億3403万 | -0.28% |
| 02/02 | 1,440 | 1,457 | 1,420 | 1,421 | -1.18% | 33,400 | 368億7832万 | -0.56% |
| 01/30 | 1,432 | 1,438 | 1,420 | 1,438 | +0.77% | 20,900 | 373億1951万 | +0.77% |
| 01/29 | 1,402 | 1,427 | 1,395 | 1,427 | +1.57% | 36,300 | 370億3403万 | +0.14% |
| 01/28 | 1,417 | 1,418 | 1,402 | 1,405 | -0.85% | 15,600 | 364億6308万 | -1.2% |
| 01/27 | 1,420 | 1,420 | 1,409 | 1,417 | +0.43% | 13,200 | 367億7451万 | -0.21% |
| 01/26 | 1,434 | 1,434 | 1,411 | 1,411 | -0.98% | 35,500 | 366億1879万 | -0.35% |
| 01/23 | （IR情報）15:30 大阪支店開設に関するお知らせ |
| 01/23 | 1,445 | 1,447 | 1,420 | 1,425 | -1.04% | 31,500 | 369億8213万 | +0.85% |
| 01/22 | 1,440 | 1,446 | 1,435 | 1,440 | +1.05% | 27,500 | 373億7141万 | +2.27% |
| 01/21 | 1,430 | 1,436 | 1,422 | 1,425 | -1.59% | 24,300 | 369億8213万 | +1.57% |
| 01/20 | 1,460 | 1,460 | 1,442 | 1,448 | -0.82% | 21,600 | 375億7903万 | +3.58% |
| 01/19 | 1,473 | 1,473 | 1,454 | 1,460 | -0.88% | 14,700 | 378億9046万 | +4.81% |
| 01/16 | 1,467 | 1,473 | 1,460 | 1,473 | +0.27% | 17,400 | 382億2784万 | +6.2% |
| 01/15 | 1,448 | 1,469 | 1,441 | 1,469 | +1.66% | 36,700 | 381億2403万 | +6.37% |
| 01/14 | 1,441 | 1,445 | 1,433 | 1,445 | 0% | 41,800 | 375億118万 | +5.09% |
| 01/13 | 1,460 | 1,470 | 1,439 | 1,445 | +0.14% | 36,700 | 375億118万 | +5.47% |
| 01/09 | 1,439 | 1,447 | 1,438 | 1,443 | +0.28% | 14,800 | 374億4927万 | +5.71% |
| 01/08 | 1,439 | 1,454 | 1,437 | 1,439 | +0.14% | 23,100 | 373億4546万 | +5.73% |
| 01/07 | 1,440 | 1,440 | 1,430 | 1,437 | +0.14% | 23,700 | 372億9356万 | +5.9% |
| 01/06 | 1,427 | 1,435 | 1,421 | 1,435 | +1.2% | 21,100 | 372億4165万 | +5.9% |
| 01/05 | 1,433 | 1,442 | 1,411 | 1,418 | +0.71% | 33,100 | 368億46万 | +4.96% |
| 2025 |
| 12/30 | 1,429 | 1,429 | 1,402 | 1,408 | -0.98% | 21,600 | 365億4094万 | +4.45% |
| 12/29 | 1,416 | 1,425 | 1,395 | 1,422 | +1.28% | 66,900 | 369億427万 | +5.8% |
| 12/26 | 1,398 | 1,404 | 1,389 | 1,404 | +0.65% | 25,700 | 364億3713万 | +4.85% |
| 12/25 | 1,385 | 1,396 | 1,385 | 1,395 | +1.16% | 20,000 | 362億356万 | +4.49% |
| 12/24 | 1,380 | 1,393 | 1,376 | 1,379 | +0.51% | 20,300 | 357億8832万 | +3.68% |
| 12/23 | 1,390 | 1,393 | 1,372 | 1,372 | -1.29% | 23,500 | 356億665万 | +3.47% |
| 12/22 | 1,367 | 1,399 | 1,353 | 1,390 | +2.66% | 43,600 | 360億7379万 | +5.06% |
| 12/19 | 1,339 | 1,356 | 1,336 | 1,354 | +1.5% | 22,500 | 351億3951万 | +2.58% |
| 12/18 | 1,331 | 1,339 | 1,325 | 1,334 | +0.45% | 17,300 | 346億2046万 | +1.21% |
| 12/17 | 1,324 | 1,334 | 1,318 | 1,328 | +0.08% | 27,700 | 344億6475万 | +0.84% |
| 12/16 | 1,328 | 1,331 | 1,315 | 1,327 | +0.68% | 27,400 | 344億3880万 | +0.91% |
| 12/15 | 1,306 | 1,323 | 1,304 | 1,318 | +0.84% | 23,600 | 342億522万 | +0.3% |
| 12/12 | 1,306 | 1,312 | 1,303 | 1,307 | +0.15% | 25,100 | 339億1975万 | -0.46% |
| 12/11 | 1,324 | 1,324 | 1,300 | 1,305 | -0.68% | 27,700 | 338億6784万 | -0.68% |
| 12/10 | 1,318 | 1,326 | 1,310 | 1,314 | -0.15% | 27,400 | 341億141万 | 0% |
| 12/09 | 1,324 | 1,331 | 1,315 | 1,316 | -0.45% | 15,200 | 341億5332万 | +0.15% |
| 12/08 | 1,315 | 1,323 | 1,305 | 1,322 | +0.53% | 26,700 | 343億903万 | +0.61% |
| 12/05 | 1,334 | 1,337 | 1,315 | 1,315 | -1.42% | 26,500 | 341億2737万 | 0% |
| 12/04 | 1,326 | 1,337 | 1,325 | 1,334 | +0.98% | 13,000 | 346億2046万 | +1.44% |
| 12/03 | 1,337 | 1,337 | 1,319 | 1,321 | -0.6% | 17,900 | 342億8308万 | +0.38% |
| 12/02 | 1,352 | 1,359 | 1,328 | 1,329 | -1.63% | 31,700 | 344億9070万 | +0.83% |
| 12/01 | 1,375 | 1,378 | 1,351 | 1,351 | -1.67% | 28,200 | 350億6165万 | +2.35% |
| 11/28 | 1,350 | 1,379 | 1,342 | 1,374 | +2.08% | 26,600 | 356億5856万 | +4.01% |
| 11/27 | 1,330 | 1,349 | 1,330 | 1,346 | +1.43% | 40,600 | 349億3189万 | +1.89% |
| 11/26 | 1,314 | 1,329 | 1,303 | 1,327 | +1.38% | 25,900 | 344億3880万 | +0.38% |
| 11/25 | 1,315 | 1,319 | 1,303 | 1,309 | 0% | 24,900 | 339億7165万 | -1.06% |
| 11/21 | 1,286 | 1,309 | 1,282 | 1,309 | +1.39% | 19,900 | 339億7165万 | -1.21% |
| 11/20 | 1,290 | 1,295 | 1,282 | 1,291 | +0.94% | 25,700 | 335億451万 | -2.79% |
| 11/19 | 1,280 | 1,294 | 1,274 | 1,279 | -0.23% | 36,400 | 331億9308万 | -3.83% |
| 11/18 | 1,299 | 1,300 | 1,277 | 1,282 | -0.93% | 35,300 | 332億7094万 | -3.75% |
| 11/17 | 1,304 | 1,309 | 1,291 | 1,294 | -0.92% | 32,800 | 335億8237万 | -3.07% |
| 11/14 | 1,300 | 1,310 | 1,298 | 1,306 | 0% | 11,600 | 338億9380万 | -2.39% |
| 11/13 | 1,310 | 1,314 | 1,305 | 1,306 | -0.31% | 11,300 | 338億9380万 | -2.54% |
| 11/12 | 1,288 | 1,311 | 1,284 | 1,310 | +1.79% | 38,900 | 339億9760万 | -2.38% |
| 11/11 | 1,300 | 1,303 | 1,275 | 1,287 | -0.39% | 59,700 | 334億70万 | -4.24% |
| 11/10 | 1,300 | 1,317 | 1,289 | 1,292 | -0.23% | 50,400 | 335億3046万 | -4.08% |
| 11/07 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,321 | 1,336 | 1,292 | 1,295 | -2.34% | 59,100 | 336億832万 | -3.93% |
| 11/06 | 1,326 | 1,340 | 1,318 | 1,326 | +0.84% | 26,700 | 344億1284万 | -1.7% |
| 11/05 | 1,311 | 1,317 | 1,289 | 1,315 | +0.15% | 47,300 | 341億2737万 | -2.66% |
| 11/04 | 1,328 | 1,329 | 1,313 | 1,313 | -1.06% | 31,900 | 340億7546万 | -3.03% |
| 10/31 | 1,323 | 1,332 | 1,318 | 1,327 | -0.45% | 21,000 | 344億3880万 | -2.35% |
| 10/30 | 1,323 | 1,334 | 1,313 | 1,333 | +0.91% | 37,500 | 345億9451万 | -2.13% |
| 10/29 | 1,351 | 1,351 | 1,321 | 1,321 | -2.58% | 63,000 | 342億8308万 | -3.22% |
| 10/28 | 1,388 | 1,388 | 1,352 | 1,356 | -2.02% | 37,200 | 351億9141万 | -0.88% |
| 10/27 | 1,378 | 1,392 | 1,377 | 1,384 | +0.44% | 21,500 | 359億1808万 | +1.02% |
| 10/24 | 1,373 | 1,378 | 1,366 | 1,378 | +0.36% | 17,900 | 357億6237万 | +0.51% |
| 10/23 | 1,365 | 1,382 | 1,363 | 1,373 | +0.59% | 12,000 | 356億3260万 | +0.07% |
| 10/22 | 1,369 | 1,370 | 1,355 | 1,365 | +0.29% | 33,800 | 354億2499万 | -0.73% |
| 10/21 | 1,370 | 1,377 | 1,359 | 1,361 | -0.66% | 19,300 | 353億2118万 | -1.31% |
| 10/20 | 1,372 | 1,380 | 1,365 | 1,370 | +0.51% | 22,100 | 355億5475万 | -0.94% |
| 10/17 | 1,366 | 1,369 | 1,360 | 1,363 | -0.73% | 49,400 | 353億7308万 | -1.8% |
| 10/16 | 1,358 | 1,374 | 1,358 | 1,373 | +1.93% | 15,900 | 356億3260万 | -1.44% |
| 10/15 | 1,334 | 1,352 | 1,334 | 1,347 | +1.13% | 27,000 | 349億5784万 | -3.58% |
| 10/14 | 1,330 | 1,349 | 1,325 | 1,332 | -1.11% | 47,100 | 345億6856万 | -4.99% |
| 10/10 | 1,361 | 1,361 | 1,345 | 1,347 | -0.96% | 37,000 | 349億5784万 | -4.2% |
| 10/09 | 1,373 | 1,374 | 1,360 | 1,360 | -0.22% | 26,700 | 352億9522万 | -3.48% |
| 10/08 | 1,360 | 1,386 | 1,360 | 1,363 | -0.07% | 28,800 | 353億7308万 | -3.47% |
| 10/07 | 1,367 | 1,375 | 1,363 | 1,364 | -0.15% | 29,400 | 353億9903万 | -3.54% |
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。
