| 2026 |
| 09/11 | 1,880 | 1,933 | 1,865 | 1,920 | -1.03% | 61,400 | 665億2128万 | -4.29% |
| 09/10 | 1,950 | 1,956 | 1,924 | 1,940 | -1.27% | 38,200 | 672億1421万 | -3.34% |
| 09/09 | 1,950 | 1,973 | 1,946 | 1,965 | -0.25% | 58,500 | 680億8037万 | -2.09% |
| 09/08 | 1,998 | 1,999 | 1,963 | 1,970 | -1.4% | 60,600 | 682億5360万 | -1.7% |
| 09/07 | 1,991 | 2,016 | 1,980 | 1,998 | -0.65% | 54,800 | 692億2370万 | -0.15% |
| 09/04 | 2,000 | 2,021 | 1,966 | 2,011 | -0.2% | 72,800 | 696億7411万 | +0.65% |
| 09/03 | 2,029 | 2,030 | 2,001 | 2,015 | +0.05% | 59,200 | 698億1269万 | +1.21% |
| 09/02 | 2,053 | 2,053 | 2,007 | 2,014 | -2.09% | 60,800 | 697億7805万 | +1.41% |
| 09/01 | 2,061 | 2,085 | 2,048 | 2,057 | -0.48% | 50,400 | 712億6785万 | +3.94% |
| 08/31 | 2,084 | 2,084 | 2,056 | 2,067 | -0.29% | 47,000 | 716億1431万 | +4.82% |
| 08/28 | 2,049 | 2,080 | 2,036 | 2,073 | +1.62% | 51,800 | 718億2219万 | +5.6% |
| 08/27 | 2,030 | 2,047 | 2,015 | 2,040 | +0.84% | 37,700 | 706億7886万 | +4.4% |
| 08/26 | 2,010 | 2,037 | 2,007 | 2,023 | +1.71% | 34,400 | 700億8986万 | +4.01% |
| 08/25 | 2,018 | 2,030 | 1,987 | 1,989 | -1.39% | 54,100 | 689億1188万 | +2.68% |
| 08/24 | 2,038 | 2,045 | 2,006 | 2,017 | -1.03% | 74,200 | 698億8199万 | +4.56% |
| 08/21 | 2,036 | 2,048 | 2,017 | 2,038 | -0.59% | 48,600 | 706億956万 | +6.09% |
| 08/20 | 2,037 | 2,057 | 2,022 | 2,050 | +1.49% | 45,900 | 710億2532万 | +7.16% |
| 08/19 | 2,025 | 2,035 | 1,996 | 2,020 | -1.56% | 59,400 | 699億8593万 | +6.15% |
| 08/18 | 2,048 | 2,060 | 2,024 | 2,052 | +0.2% | 55,900 | 710億9461万 | +8.28% |
| 08/17 | 2,048 | 2,065 | 2,031 | 2,048 | +1.19% | 83,100 | 709億5603万 | +8.59% |
| 08/14 | 1,985 | 2,036 | 1,974 | 2,024 | +2.12% | 99,800 | 701億2451万 | +7.95% |
| 08/13 | 1,950 | 1,982 | 1,944 | 1,982 | +2.06% | 66,500 | 686億6936万 | +6.22% |
| 08/12 | 1,976 | 1,984 | 1,922 | 1,942 | -1.52% | 71,700 | 672億8350万 | +4.41% |
| 08/10 | 1,953 | 1,972 | 1,930 | 1,972 | +2.6% | 67,800 | 683億2289万 | +6.36% |
| 08/07 | 1,938 | 1,955 | 1,921 | 1,922 | -0.83% | 41,700 | 665億9057万 | +4.06% |
| 08/06 | 1,932 | 1,962 | 1,924 | 1,938 | -0.1% | 49,200 | 671億4491万 | +5.27% |
| 08/05 | 1,899 | 1,946 | 1,888 | 1,940 | +2.65% | 46,600 | 672億1421万 | +5.84% |
| 08/04 | 1,890 | 1,914 | 1,865 | 1,890 | -0.74% | 68,300 | 654億8188万 | +3.45% |
| 08/03 | 1,939 | 1,939 | 1,894 | 1,904 | -0.31% | 91,600 | 659億6693万 | +4.44% |
| 07/31 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,915 | 1,985 | 1,841 | 1,910 | +2.91% | 184,800 | 661億7481万 | +5.12% |
| 07/30 | 1,851 | 1,893 | 1,850 | 1,856 | -1.43% | 63,600 | 643億390万 | +2.6% |
| 07/29 | 1,868 | 1,892 | 1,841 | 1,883 | +2.06% | 74,200 | 652億3935万 | +4.44% |
| 07/28 | 1,879 | 1,880 | 1,845 | 1,845 | -1.86% | 36,300 | 639億2279万 | +2.67% |
| 07/27 | 1,854 | 1,880 | 1,843 | 1,880 | +2.62% | 49,700 | 651億3542万 | +4.85% |
| 07/24 | 1,841 | 1,844 | 1,813 | 1,832 | -0.81% | 36,300 | 634億7238万 | +2.46% |
| 07/23 | 1,848 | 1,858 | 1,842 | 1,847 | +0.76% | 36,800 | 639億9208万 | +3.47% |
| 07/22 | 1,824 | 1,842 | 1,805 | 1,833 | +1.1% | 43,400 | 635億703万 | +2.92% |
| 07/21 | 1,792 | 1,830 | 1,792 | 1,813 | +1.8% | 40,500 | 628億1410万 | +1.97% |
| 07/17 | 1,823 | 1,834 | 1,766 | 1,781 | -2.3% | 45,000 | 617億541万 | +0.23% |
| 07/16 | 1,836 | 1,857 | 1,823 | 1,823 | -0.71% | 32,800 | 631億6056万 | +2.65% |
| 07/15 | 1,830 | 1,843 | 1,815 | 1,836 | +1.21% | 22,800 | 636億1097万 | +3.55% |
| 07/14 | 1,799 | 1,825 | 1,799 | 1,814 | +0.83% | 54,500 | 628億4875万 | +2.43% |
| 07/13 | 1,847 | 1,866 | 1,799 | 1,799 | -1.48% | 50,900 | 623億2905万 | +1.7% |
| 07/10 | 1,807 | 1,826 | 1,799 | 1,826 | +2.07% | 36,900 | 632億6450万 | +3.28% |
| 07/09 | 1,804 | 1,815 | 1,788 | 1,789 | -0.72% | 45,200 | 619億8258万 | +1.3% |
| 07/08 | 1,814 | 1,816 | 1,798 | 1,802 | -0.5% | 34,500 | 624億3299万 | +2.21% |
| 07/07 | 1,818 | 1,840 | 1,811 | 1,811 | +0.11% | 45,400 | 627億4481万 | +2.84% |
| 07/06 | 1,804 | 1,814 | 1,796 | 1,809 | +1.17% | 51,200 | 626億7551万 | +2.78% |
| 07/03 | 1,768 | 1,798 | 1,759 | 1,788 | +1.13% | 44,500 | 619億4794万 | +1.65% |
| 07/02 | 1,761 | 1,796 | 1,761 | 1,768 | +0.86% | 40,000 | 612億5501万 | +0.34% |
| 07/01 | 1,783 | 1,788 | 1,753 | 1,753 | -1.52% | 37,300 | 607億3531万 | -0.74% |
| 06/30 | 1,796 | 1,805 | 1,776 | 1,780 | -0.89% | 62,200 | 616億7077万 | +0.56% |
| 06/29 | 1,759 | 1,796 | 1,759 | 1,796 | +2.69% | 81,600 | 622億2511万 | +1.47% |
| 06/26 | （IR情報）14:00 新役員体制に関するお知らせ |
| 06/26 | 1,728 | 1,758 | 1,725 | 1,749 | +1.63% | 54,300 | 605億9672万 | -1.13% |
| 06/25 | 1,720 | 1,738 | 1,719 | 1,721 | +1.18% | 36,300 | 596億2662万 | -2.82% |
| 06/24 | 1,741 | 1,756 | 1,701 | 1,701 | -1.39% | 43,900 | 589億3369万 | -4.11% |
| 06/23 | 1,740 | 1,750 | 1,724 | 1,725 | -1.32% | 39,600 | 597億6521万 | -2.82% |
| 06/22 | 1,741 | 1,748 | 1,717 | 1,748 | -0.46% | 71,500 | 605億6208万 | -1.69% |
| 06/19 | 1,775 | 1,790 | 1,748 | 1,756 | -0.68% | 37,800 | 608億3925万 | -1.18% |
| 06/18 | 1,750 | 1,780 | 1,741 | 1,768 | +2.08% | 40,000 | 612億5501万 | -0.39% |
| 06/17 | 1,793 | 1,793 | 1,732 | 1,732 | -1.93% | 45,600 | 600億773万 | -2.42% |
| 06/16 | 1,766 | 1,777 | 1,753 | 1,766 | -1.34% | 36,600 | 611億8571万 | -0.56% |
| 06/15 | 1,770 | 1,804 | 1,770 | 1,790 | +2.17% | 46,700 | 620億1723万 | +1.07% |
| 06/12 | 1,755 | 1,781 | 1,739 | 1,752 | +0.86% | 54,100 | 607億66万 | -0.4% |
| 06/11 | 1,774 | 1,784 | 1,725 | 1,737 | -2.8% | 83,500 | 601億8097万 | -0.69% |
| 06/10 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.57%） |
| 06/10 | 1,768 | 1,813 | 1,760 | 1,787 | +1.25% | 75,800 | 619億1329万 | +2.7% |
| 06/09 | 1,780 | 1,809 | 1,750 | 1,765 | -0.23% | 67,000 | 611億5107万 | +2.14% |
| 06/08 | 1,758 | 1,808 | 1,742 | 1,769 | -0.95% | 68,300 | 612億8965万 | +2.97% |
| 06/05 | 1,763 | 1,800 | 1,747 | 1,786 | +3.66% | 67,200 | 618億7864万 | +4.57% |
| 06/04 | 1,738 | 1,754 | 1,718 | 1,723 | -1.54% | 69,100 | 596億9591万 | +1.59% |
| 06/03 | 1,793 | 1,805 | 1,750 | 1,750 | -2.02% | 106,400 | 606億3137万 | +3.73% |
| 06/02 | 1,780 | 1,796 | 1,736 | 1,786 | -0.06% | 82,500 | 618億7864万 | +6.44% |
| 06/01 | 1,827 | 1,827 | 1,718 | 1,787 | -4.28% | 162,500 | 619億1329万 | +7.01% |
| 05/29 | 1,860 | 1,917 | 1,860 | 1,867 | +0.7% | 91,100 | 646億8501万 | +12.27% |
| 05/28 | 1,830 | 1,866 | 1,820 | 1,854 | +0.6% | 91,900 | 642億3461万 | +12.3% |
| 05/27 | 1,787 | 1,850 | 1,766 | 1,843 | +2.39% | 94,400 | 638億5349万 | +12.52% |
| 05/26 | 1,773 | 1,811 | 1,760 | 1,800 | +1.52% | 49,200 | 623億6370万 | +10.63% |
| 05/25 | 1,799 | 1,819 | 1,762 | 1,773 | -1.39% | 76,000 | 614億2824万 | +9.51% |
| 05/22 | 1,780 | 1,806 | 1,758 | 1,798 | +1.01% | 49,600 | 622億9440万 | +11.61% |
| 05/21 | 1,774 | 1,813 | 1,762 | 1,780 | +2.42% | 61,300 | 616億7077万 | +11.11% |
| 05/20 | 1,792 | 1,792 | 1,708 | 1,738 | -2.85% | 68,600 | 602億1561万 | +8.97% |
| 05/19 | 1,740 | 1,802 | 1,735 | 1,789 | +3.59% | 128,700 | 619億8258万 | +12.45% |
| 05/18 | 1,710 | 1,742 | 1,699 | 1,727 | +1.41% | 103,600 | 598億3450万 | +8.89% |
| 05/15 | 1,756 | 1,760 | 1,689 | 1,703 | -4% | 119,800 | 590億298万 | +7.72% |
| 05/14 | 1,775 | 1,794 | 1,750 | 1,774 | +0.68% | 112,900 | 614億6289万 | +12.49% |
| 05/13 | 1,669 | 1,787 | 1,652 | 1,762 | +7.64% | 260,100 | 610億4713万 | +12.23% |
| 05/12 | （IR情報）14:00 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,508 | 1,637 | 1,490 | 1,637 | +9.13% | 234,800 | 567億1632万 | +4.73% |
| 05/11 | 1,489 | 1,505 | 1,481 | 1,500 | +1.08% | 77,600 | 519億6975万 | -3.97% |
| 05/08 | 1,508 | 1,508 | 1,474 | 1,484 | -2.18% | 101,800 | 514億1540万 | -5.18% |
| 05/07 | 1,517 | 1,530 | 1,499 | 1,517 | +1.88% | 89,300 | 525億5874万 | -3.31% |
| 05/01 | 1,504 | 1,521 | 1,482 | 1,489 | -1% | 57,100 | 515億8863万 | -5.4% |
| 04/30 | 1,493 | 1,504 | 1,473 | 1,504 | -0.86% | 98,200 | 521億833万 | -4.75% |
| 04/28 | 1,504 | 1,517 | 1,497 | 1,517 | +0.86% | 51,800 | 525億5874万 | -4.29% |
| 04/27 | 1,496 | 1,515 | 1,478 | 1,504 | 0% | 82,300 | 521億833万 | -5.41% |
| 04/24 | 1,526 | 1,534 | 1,504 | 1,504 | -1.38% | 90,000 | 521億833万 | -5.59% |
| 04/23 | 1,560 | 1,560 | 1,518 | 1,525 | -2.56% | 71,700 | 528億3591万 | -4.69% |
| 04/22 | 1,610 | 1,613 | 1,561 | 1,565 | -3.51% | 119,800 | 542億2177万 | -2.73% |
| 04/21 | （IR情報）14:00 通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 04/21 | 1,560 | 1,639 | 1,533 | 1,622 | +3.97% | 198,200 | 561億9662万 | +0.43% |
| 04/20 | 1,570 | 1,570 | 1,542 | 1,560 | +0.91% | 43,000 | 540億4854万 | -3.64% |
| 04/17 | 1,567 | 1,570 | 1,542 | 1,546 | -1.47% | 50,800 | 535億6348万 | -4.86% |
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。
