| 2026 |
| 04/03 | 3,697 | 3,783 | 3,693 | 3,771 | +1.92% | 798,900 | 9163億5300万 | +2.7% |
| 04/02 | 3,681 | 3,772 | 3,663 | 3,700 | +2.18% | 1,309,700 | 8991億 | +0.71% |
| 04/01 | 3,614 | 3,626 | 3,567 | 3,621 | +2.17% | 1,231,600 | 8799億300万 | -1.6% |
| 03/31 | 3,522 | 3,568 | 3,497 | 3,544 | +1.2% | 948,700 | 8611億9200万 | -3.93% |
| 03/30 | 3,537 | 3,563 | 3,423 | 3,502 | -2.51% | 1,412,800 | 8509億8600万 | -5.2% |
| 03/27 | 3,600 | 3,622 | 3,571 | 3,592 | +0.45% | 958,100 | 8728億5600万 | -2.95% |
| 03/26 | 3,599 | 3,599 | 3,551 | 3,576 | -0.08% | 809,500 | 8689億6800万 | -3.46% |
| 03/25 | 3,646 | 3,646 | 3,571 | 3,579 | +0.08% | 1,005,200 | 8696億9700万 | -3.37% |
| 03/24 | 3,569 | 3,590 | 3,532 | 3,576 | +2.43% | 778,400 | 8689億6800万 | -3.46% |
| 03/23 | 3,600 | 3,625 | 3,469 | 3,491 | -4.09% | 957,300 | 8483億1300万 | -5.83% |
| 03/19 | 3,645 | 3,695 | 3,640 | 3,640 | -1.6% | 1,260,200 | 8845億2000万 | -2.1% |
| 03/18 | 3,726 | 3,734 | 3,667 | 3,699 | -0.8% | 798,300 | 8988億5700万 | -0.62% |
| 03/17 | 3,698 | 3,748 | 3,677 | 3,729 | +1.44% | 760,100 | 9061億4700万 | +0.16% |
| 03/16 | 3,662 | 3,708 | 3,639 | 3,676 | +0.38% | 884,200 | 8932億6800万 | -1.21% |
| 03/13 | 3,635 | 3,691 | 3,635 | 3,662 | +0.11% | 931,700 | 8898億6600万 | -1.56% |
| 03/12 | 3,655 | 3,690 | 3,606 | 3,658 | -2.17% | 1,387,300 | 8888億9400万 | -1.59% |
| 03/11 | 3,741 | 3,777 | 3,731 | 3,739 | +0.89% | 589,300 | 9085億7700万 | +0.67% |
| 03/10 | 3,731 | 3,751 | 3,661 | 3,706 | +1.23% | 791,100 | 9005億5800万 | +0.03% |
| 03/09 | 3,566 | 3,694 | 3,566 | 3,661 | -2.94% | 1,237,900 | 8896億2300万 | -0.97% |
| 03/06 | 3,700 | 3,788 | 3,685 | 3,772 | +0.29% | 713,800 | 9165億9600万 | +2.25% |
| 03/05 | 3,838 | 3,850 | 3,680 | 3,761 | +0.27% | 1,602,100 | 9139億2300万 | +2.34% |
| 03/04 | 3,685 | 3,751 | 3,636 | 3,751 | +0.03% | 1,202,100 | 9114億9300万 | +2.43% |
| 03/03 | 3,794 | 3,812 | 3,735 | 3,750 | -0.95% | 1,085,100 | 9112億5000万 | +2.74% |
| 03/02 | 15:30 剰余金の配当(期末配当)に関するお知らせ |
| 03/02 | 3,830 | 3,832 | 3,760 | 3,786 | -1.66% | 744,600 | 9199億9800万 | +4.04% |
| 02/27 | 3,871 | 3,872 | 3,811 | 3,850 | +0.29% | 1,030,100 | 9355億5000万 | +6.18% |
| 02/26 | 3,849 | 3,865 | 3,826 | 3,839 | -0.29% | 738,000 | 9328億7700万 | +6.34% |
| 02/25 | 3,834 | 3,898 | 3,812 | 3,850 | +0.1% | 826,200 | 9355億5000万 | +7.03% |
| 02/24 | 3,712 | 3,860 | 3,670 | 3,846 | +4.8% | 1,547,200 | 9345億7800万 | +7.37% |
| 02/20 | 3,681 | 3,697 | 3,643 | 3,670 | +0.16% | 743,500 | 8918億1000万 | +2.83% |
| 02/19 | 3,668 | 3,690 | 3,653 | 3,664 | +0.16% | 765,500 | 8903億5200万 | +2.86% |
| 02/18 | 3,615 | 3,673 | 3,615 | 3,658 | +1.98% | 700,700 | 8888億9400万 | +2.9% |
| 02/17 | 3,588 | 3,609 | 3,567 | 3,587 | +0.39% | 618,400 | 8716億4100万 | +1.16% |
| 02/16 | 3,637 | 3,665 | 3,553 | 3,573 | -2.14% | 1,227,400 | 8682億3900万 | +0.93% |
| 02/13 | 15:30 減損損失の計上および2025年12月期通期業績予想数値と実績値との差異に関するお知らせ(IFRS) |
| 02/13 | 15:30 2025年12月期決算短信〔IFRS〕(連結) |
| 02/13 | 3,720 | 3,759 | 3,597 | 3,651 | -3.28% | 1,876,000 | 8871億9300万 | +3.34% |
| 02/12 | 3,758 | 3,790 | 3,745 | 3,775 | +0.8% | 483,800 | 9173億2500万 | +7.12% |
| 02/10 | 3,715 | 3,747 | 3,708 | 3,745 | +0.48% | 547,200 | 9100億3500万 | +6.73% |
| 02/09 | 3,746 | 3,793 | 3,717 | 3,727 | +1.39% | 760,200 | 9056億6100万 | +6.64% |
| 02/06 | 3,629 | 3,676 | 3,621 | 3,676 | +0.91% | 473,000 | 8932億6800万 | +5.66% |
| 02/05 | 3,665 | 3,679 | 3,634 | 3,643 | +1.28% | 528,400 | 8852億4900万 | +5.05% |
| 02/04 | 3,581 | 3,624 | 3,562 | 3,597 | +0.45% | 497,100 | 8740億7100万 | +4.11% |
| 02/03 | 3,507 | 3,581 | 3,501 | 3,581 | +2.31% | 618,800 | 8701億8300万 | +3.95% |
| 02/02 | 3,523 | 3,548 | 3,494 | 3,500 | -0.2% | 593,200 | 8505億 | +1.86% |
| 01/30 | 15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 01/30 | 3,490 | 3,524 | 3,462 | 3,507 | +1.12% | 670,100 | 8522億100万 | +2.24% |
| 01/29 | 3,421 | 3,474 | 3,416 | 3,468 | +1.2% | 720,600 | 8427億2400万 | +1.31% |
| 01/28 | 3,439 | 3,453 | 3,415 | 3,427 | -0.38% | 545,800 | 8327億6100万 | +0.29% |
| 01/27 | 3,429 | 3,458 | 3,402 | 3,440 | -0.29% | 426,500 | 8359億2000万 | +0.79% |
| 01/26 | 3,402 | 3,463 | 3,400 | 3,450 | -0.2% | 683,600 | 8383億5000万 | +1.29% |
| 01/23 | 3,474 | 3,484 | 3,446 | 3,457 | -0.32% | 471,200 | 8400億5100万 | +1.65% |
| 01/22 | 3,465 | 3,491 | 3,453 | 3,468 | +0.2% | 433,100 | 8427億2400万 | +2.09% |
| 01/21 | 3,451 | 3,489 | 3,436 | 3,461 | -0.89% | 550,800 | 8410億2300万 | +2.12% |
| 01/20 | 3,482 | 3,509 | 3,462 | 3,492 | 0% | 353,500 | 8485億5600万 | +3.28% |
| 01/19 | 3,490 | 3,497 | 3,448 | 3,492 | -0.77% | 402,800 | 8485億5600万 | +3.47% |
| 01/16 | 3,494 | 3,539 | 3,468 | 3,519 | +0.98% | 701,600 | 8551億1700万 | +4.51% |
| 01/15 | 3,498 | 3,510 | 3,460 | 3,485 | -0.29% | 812,100 | 8468億5500万 | +3.78% |
| 01/14 | 3,426 | 3,495 | 3,422 | 3,495 | +1.95% | 703,300 | 8492億8500万 | +4.42% |
| 01/13 | 3,450 | 3,465 | 3,416 | 3,428 | -0.75% | 887,700 | 8330億400万 | +2.73% |
| 01/09 | 3,371 | 3,454 | 3,361 | 3,454 | +2.34% | 1,035,600 | 8393億2200万 | +3.72% |
| 01/08 | 3,423 | 3,431 | 3,367 | 3,375 | -1.75% | 660,500 | 8201億2500万 | +1.56% |
| 01/07 | 3,393 | 3,448 | 3,387 | 3,435 | +0.94% | 722,300 | 8347億500万 | +3.53% |
| 01/06 | 3,397 | 3,437 | 3,393 | 3,403 | +0.59% | 941,500 | 8269億2900万 | +2.72% |
| 01/05 | 3,337 | 3,385 | 3,337 | 3,383 | +0.95% | 907,800 | 8220億6900万 | +2.21% |
| 2025 |
| 12/30 | 3,371 | 3,399 | 3,351 | 3,351 | -0.77% | 547,500 | 8142億9300万 | +1.36% |
| 12/29 | 3,296 | 3,396 | 3,284 | 3,377 | +1.11% | 2,651,800 | 8206億1100万 | +2.21% |
| 12/26 | 3,343 | 3,362 | 3,322 | 3,340 | +0.03% | 588,300 | 8116億2000万 | +1.27% |
| 12/25 | 3,370 | 3,370 | 3,326 | 3,339 | -0.6% | 421,300 | 8113億7700万 | +1.4% |
| 12/24 | 3,348 | 3,380 | 3,338 | 3,359 | +0.36% | 589,700 | 8162億3700万 | +2.16% |
| 12/23 | 3,304 | 3,359 | 3,301 | 3,347 | +0.84% | 578,700 | 8133億2100万 | +1.95% |
| 12/22 | 15:30 不動産の譲渡及び売却益(その他の収益)の計上に関するお知らせ(IFRS) |
| 12/22 | 3,329 | 3,340 | 3,311 | 3,319 | -0.39% | 570,400 | 8065億1700万 | +1.19% |
| 12/19 | 16:00 連結子会社(孫会社)の異動(株式譲渡)に関するお知らせ |
| 12/19 | 3,333 | 3,345 | 3,306 | 3,332 | +0.06% | 937,500 | 8096億7600万 | +1.55% |
| 12/18 | 3,298 | 3,332 | 3,285 | 3,330 | +1.93% | 1,013,200 | 8091億9000万 | +1.4% |
| 12/17 | 3,336 | 3,342 | 3,266 | 3,267 | -1.63% | 715,100 | 7938億8100万 | -0.43% |
| 12/16 | 3,349 | 3,356 | 3,320 | 3,321 | -0.84% | 610,700 | 8070億300万 | +1.19% |
| 12/15 | 3,266 | 3,349 | 3,258 | 3,349 | +2.48% | 652,400 | 8138億700万 | +2.04% |
| 12/12 | 3,290 | 3,311 | 3,260 | 3,268 | +0.03% | 1,035,700 | 7941億2400万 | -0.37% |
| 12/11 | 3,328 | 3,328 | 3,267 | 3,267 | -1.83% | 1,045,000 | 7938億8100万 | -0.4% |
| 12/10 | 3,299 | 3,337 | 3,291 | 3,328 | +0.51% | 1,051,000 | 8087億400万 | +1.43% |
| 12/09 | 3,297 | 3,321 | 3,287 | 3,311 | +0.61% | 1,022,200 | 8045億7300万 | +0.98% |
| 12/08 | 3,253 | 3,330 | 3,240 | 3,291 | +2.43% | 791,400 | 7997億1300万 | +0.4% |
| 12/05 | 15:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 12/05 | 3,241 | 3,249 | 3,203 | 3,213 | -0.86% | 589,200 | 7807億5900万 | -1.92% |
| 12/04 | 3,240 | 3,260 | 3,213 | 3,241 | -0.52% | 823,400 | 7875億6300万 | -1.1% |
| 12/03 | 3,246 | 3,288 | 3,240 | 3,258 | -0.28% | 690,400 | 7916億9400万 | -0.67% |
| 12/02 | 3,259 | 3,288 | 3,244 | 3,267 | +0.18% | 601,700 | 7938億8100万 | -0.52% |
| 12/01 | 3,316 | 3,324 | 3,239 | 3,261 | -1.54% | 920,600 | 8511億2100万 | -0.79% |
| 11/28 | 15:30 自己株式の消却完了に関するお知らせ |
| 11/28 | 3,310 | 3,319 | 3,285 | 3,312 | -0.09% | 833,900 | 8644億3200万 | +0.67% |
| 11/27 | 3,288 | 3,337 | 3,279 | 3,315 | +0.82% | 804,300 | 8652億1500万 | +0.67% |
| 11/26 | 3,285 | 3,302 | 3,255 | 3,288 | -0.12% | 981,600 | 8581億6800万 | -0.21% |
| 11/25 | 3,285 | 3,296 | 3,257 | 3,292 | +1.39% | 1,190,300 | 8592億1200万 | -0.18% |
| 11/21 | 3,178 | 3,247 | 3,169 | 3,247 | +1.53% | 1,178,000 | 8474億6700万 | -1.61% |
| 11/20 | 3,244 | 3,254 | 3,180 | 3,198 | -0.62% | 924,800 | 8346億7800万 | -3.21% |
| 11/19 | 3,275 | 3,276 | 3,218 | 3,218 | -0.25% | 831,800 | 8398億9800万 | -2.78% |
| 11/18 | 3,263 | 3,286 | 3,215 | 3,226 | -1.98% | 742,100 | 8419億8600万 | -2.71% |
| 11/17 | 3,298 | 3,317 | 3,252 | 3,291 | -1.35% | 750,900 | 8589億5100万 | -0.96% |
| 11/14 | 3,407 | 3,408 | 3,317 | 3,336 | -1.91% | 1,124,500 | 8706億9600万 | +0.27% |
| 11/13 | 3,238 | 3,401 | 3,220 | 3,401 | +4.07% | 1,993,800 | 8876億6100万 | +2.16% |
| 11/12 | 15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/12 | 15:30 自己株式の消却に関するお知らせ |
| 11/12 | 15:30 減損損失・不動産売却益・事業譲渡に関わる損失の計上及び業績予想の修正に関するお知らせ(IFRS) |
| 11/12 | 3,280 | 3,306 | 3,251 | 3,268 | -0.37% | 859,400 | 8529億4800万 | -1.77% |
| 11/11 | 3,310 | 3,319 | 3,263 | 3,280 | -1.15% | 575,500 | 8560億8000万 | -1.5% |
| 11/10 | 15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/10 | 3,325 | 3,332 | 3,302 | 3,318 | +0.55% | 458,400 | 8659億9800万 | -0.36% |
| 11/07 | 3,275 | 3,300 | 3,262 | 3,300 | +0.95% | 651,600 | 8613億 | -0.87% |
| 11/06 | 3,289 | 3,295 | 3,257 | 3,269 | -0.61% | 778,300 | 8532億900万 | -1.83% |
| 11/05 | 15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 3,312 | 3,331 | 3,240 | 3,289 | +0.03% | 875,700 | 8584億2900万 | -1.32% |
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。
