| 2026 |
| 03/09 | 1,199 | 1,237 | 1,190 | 1,227 | -2.54% | 124,100 | 823億8374万 | -6.12% |
| 03/06 | 1,268 | 1,269 | 1,253 | 1,259 | -2.1% | 70,600 | 845億3230万 | -3.6% |
| 03/05 | 1,268 | 1,300 | 1,262 | 1,286 | +3.79% | 79,600 | 863億4514万 | -1.38% |
| 03/04 | 1,248 | 1,272 | 1,212 | 1,239 | -3.05% | 117,600 | 831億8945万 | -4.77% |
| 03/03 | 1,313 | 1,314 | 1,277 | 1,278 | -4.27% | 85,800 | 858億800万 | -1.77% |
| 03/02 | （IR情報）9:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了ならびに自己株式の消却に関するお知らせ |
| 03/02 | 1,349 | 1,358 | 1,331 | 1,335 | -1.62% | 64,500 | 896億3512万 | +2.77% |
| 02/27 | （IR情報）17:15 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 02/27 | 1,335 | 1,357 | 1,328 | 1,357 | +1.5% | 71,800 | 911億1225万 | +4.79% |
| 02/26 | 1,345 | 1,349 | 1,322 | 1,337 | +0.07% | 68,800 | 897億6941万 | +3.72% |
| 02/25 | 1,350 | 1,350 | 1,334 | 1,336 | -1.11% | 41,700 | 897億226万 | +4.05% |
| 02/24 | 1,333 | 1,358 | 1,312 | 1,351 | +2.04% | 41,900 | 907億940万 | +5.55% |
| 02/20 | 1,346 | 1,346 | 1,316 | 1,324 | -1.63% | 51,900 | 888億9656万 | +3.76% |
| 02/19 | 1,315 | 1,347 | 1,314 | 1,346 | +2.2% | 41,100 | 903億7369万 | +5.9% |
| 02/18 | 1,319 | 1,336 | 1,315 | 1,317 | +1.31% | 34,200 | 884億2656万 | +4.11% |
| 02/17 | 1,318 | 1,327 | 1,300 | 1,300 | -1.22% | 40,000 | 872億8514万 | +3.17% |
| 02/16 | 1,341 | 1,346 | 1,303 | 1,316 | -1.86% | 66,500 | 883億5942万 | +4.78% |
| 02/13 | 1,394 | 1,421 | 1,341 | 1,341 | -3.8% | 54,500 | 900億3798万 | +7.28% |
| 02/12 | （IR情報）15:10 業績予想および配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:10 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 1,364 | 1,445 | 1,351 | 1,394 | +3.49% | 103,600 | 935億9652万 | +12.06% |
| 02/10 | 1,339 | 1,352 | 1,332 | 1,347 | +1.81% | 39,600 | 904億4083万 | +9.16% |
| 02/09 | 1,331 | 1,331 | 1,302 | 1,323 | +1.69% | 41,000 | 888億2941万 | +7.82% |
| 02/06 | 1,298 | 1,302 | 1,286 | 1,301 | -0.84% | 42,800 | 873億5228万 | +6.73% |
| 02/05 | 1,334 | 1,335 | 1,305 | 1,312 | +0.38% | 60,300 | 880億9085万 | +8.25% |
| 02/04 | 1,274 | 1,314 | 1,274 | 1,307 | +2.75% | 77,300 | 877億5513万 | +8.46% |
| 02/03 | 1,256 | 1,277 | 1,249 | 1,272 | +2.33% | 60,100 | 854億515万 | +6.18% |
| 02/02 | 1,230 | 1,256 | 1,218 | 1,243 | +2.05% | 67,100 | 834億5802万 | +4.28% |
| 01/30 | 1,220 | 1,224 | 1,210 | 1,218 | +0.91% | 42,000 | 817億7946万 | +2.61% |
| 01/29 | 1,205 | 1,215 | 1,193 | 1,207 | -0.25% | 74,300 | 810億4089万 | +1.94% |
| 01/28 | 1,200 | 1,220 | 1,195 | 1,210 | -0.08% | 40,000 | 812億4232万 | +2.46% |
| 01/27 | 1,226 | 1,230 | 1,203 | 1,211 | -2.1% | 71,300 | 813億946万 | +2.8% |
| 01/26 | 1,219 | 1,241 | 1,219 | 1,237 | -0.08% | 59,500 | 830億5516万 | +5.37% |
| 01/23 | 1,217 | 1,242 | 1,217 | 1,238 | +0.9% | 31,500 | 831億2231万 | +5.9% |
| 01/22 | 1,208 | 1,231 | 1,208 | 1,227 | +1.91% | 34,700 | 823億8374万 | +5.41% |
| 01/21 | 1,211 | 1,214 | 1,198 | 1,204 | -0.91% | 36,300 | 808億3947万 | +3.79% |
| 01/20 | 1,243 | 1,243 | 1,212 | 1,215 | -2.41% | 57,600 | 815億7803万 | +5.19% |
| 01/19 | 1,250 | 1,261 | 1,238 | 1,245 | 0% | 60,300 | 835億9230万 | +8.26% |
| 01/16 | 1,204 | 1,245 | 1,204 | 1,245 | +3.41% | 52,300 | 835億9230万 | +8.83% |
| 01/15 | 1,183 | 1,204 | 1,183 | 1,204 | +0.5% | 27,500 | 808億3947万 | +5.71% |
| 01/14 | 1,206 | 1,207 | 1,191 | 1,198 | +0.25% | 33,400 | 804億3661万 | +5.64% |
| 01/13 | 1,196 | 1,204 | 1,188 | 1,195 | +0.67% | 52,200 | 802億3518万 | +5.66% |
| 01/09 | 1,186 | 1,194 | 1,182 | 1,187 | +1.19% | 51,900 | 796億9804万 | +5.42% |
| 01/08 | 1,176 | 1,189 | 1,173 | 1,173 | -0.26% | 55,300 | 787億5805万 | +4.45% |
| 01/07 | 1,167 | 1,189 | 1,155 | 1,176 | +0.77% | 41,300 | 789億5948万 | +4.81% |
| 01/06 | 1,153 | 1,172 | 1,153 | 1,167 | +1.66% | 48,600 | 783億5520万 | +4.2% |
| 01/05 | 1,142 | 1,155 | 1,137 | 1,148 | +1.06% | 32,300 | 770億7949万 | +2.68% |
| 2025 |
| 12/30 | 1,142 | 1,144 | 1,134 | 1,136 | 0% | 30,400 | 762億7378万 | +1.79% |
| 12/29 | 1,127 | 1,136 | 1,127 | 1,136 | +0.71% | 40,600 | 762億7378万 | +1.97% |
| 12/26 | 1,130 | 1,135 | 1,124 | 1,128 | +0.18% | 38,400 | 757億3664万 | +1.44% |
| 12/25 | 1,122 | 1,129 | 1,121 | 1,126 | +0.36% | 13,500 | 756億236万 | +1.44% |
| 12/24 | 1,130 | 1,136 | 1,122 | 1,122 | -0.8% | 24,200 | 753億3379万 | +1.36% |
| 12/23 | 1,130 | 1,135 | 1,124 | 1,131 | +0.09% | 32,200 | 759億3807万 | +2.35% |
| 12/22 | 1,145 | 1,145 | 1,130 | 1,130 | -0.53% | 27,000 | 758億7093万 | +2.54% |
| 12/19 | 1,141 | 1,145 | 1,123 | 1,136 | -0.44% | 123,600 | 762億7378万 | +3.27% |
| 12/18 | 1,111 | 1,143 | 1,106 | 1,141 | +2.7% | 79,500 | 766億949万 | +4.01% |
| 12/17 | 1,123 | 1,123 | 1,108 | 1,111 | +0.18% | 63,000 | 745億9522万 | +1.46% |
| 12/16 | 1,117 | 1,125 | 1,109 | 1,109 | -0.72% | 54,400 | 744億6094万 | +1.37% |
| 12/15 | 1,108 | 1,122 | 1,106 | 1,117 | +0.72% | 28,700 | 749億9807万 | +2.01% |
| 12/12 | 1,105 | 1,118 | 1,101 | 1,109 | +2.4% | 57,400 | 744億6094万 | +1.28% |
| 12/11 | 1,109 | 1,114 | 1,083 | 1,083 | -2.34% | 59,800 | 727億1523万 | -1.19% |
| 12/10 | 1,094 | 1,109 | 1,094 | 1,109 | +1.56% | 31,000 | 744億6094万 | +1.09% |
| 12/09 | 1,097 | 1,103 | 1,083 | 1,092 | -1% | 42,500 | 733億1951万 | -0.55% |
| 12/08 | 1,090 | 1,105 | 1,090 | 1,103 | +1.19% | 29,400 | 740億5808万 | +0.27% |
| 12/05 | 1,110 | 1,119 | 1,083 | 1,090 | -1.8% | 71,400 | 731億8523万 | -1% |
| 12/04 | 1,093 | 1,114 | 1,090 | 1,110 | +1.65% | 49,800 | 745億2808万 | +0.63% |
| 12/03 | 1,100 | 1,110 | 1,087 | 1,092 | -1.18% | 63,100 | 733億1951万 | -1.18% |
| 12/02 | 1,134 | 1,134 | 1,103 | 1,105 | -2.73% | 51,600 | 741億9237万 | -0.36% |
| 12/01 | 1,118 | 1,140 | 1,110 | 1,136 | +1.34% | 84,600 | 762億7378万 | +2.25% |
| 11/28 | 1,123 | 1,127 | 1,118 | 1,121 | -0.09% | 56,500 | 752億6664万 | +0.81% |
| 11/27 | 1,120 | 1,128 | 1,118 | 1,122 | +1.17% | 48,600 | 753億3379万 | +0.81% |
| 11/26 | 1,104 | 1,113 | 1,095 | 1,109 | +1.74% | 53,800 | 744億6094万 | -0.54% |
| 11/25 | 1,088 | 1,102 | 1,084 | 1,090 | +0.18% | 63,400 | 731億8523万 | -2.33% |
| 11/21 | 1,065 | 1,088 | 1,065 | 1,088 | +2.16% | 59,500 | 730億5094万 | -2.68% |
| 11/20 | 1,064 | 1,073 | 1,062 | 1,065 | +0.76% | 38,000 | 715億667万 | -4.91% |
| 11/19 | 1,066 | 1,072 | 1,056 | 1,057 | -0.38% | 49,200 | 709億6953万 | -5.79% |
| 11/18 | 1,071 | 1,076 | 1,053 | 1,061 | -1.3% | 70,800 | 712億3810万 | -5.69% |
| 11/17 | 1,061 | 1,081 | 1,055 | 1,075 | +1.32% | 76,200 | 721億7809万 | -4.61% |
| 11/14 | 1,074 | 1,084 | 1,061 | 1,061 | -1.76% | 52,900 | 712億3810万 | -6.02% |
| 11/13 | 1,080 | 1,097 | 1,074 | 1,080 | -0.55% | 56,100 | 725億1381万 | -4.59% |
| 11/12 | 1,087 | 1,097 | 1,077 | 1,086 | -0.09% | 106,900 | 729億1666万 | -4.32% |
| 11/11 | （IR情報）13:40 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/11 | （IR情報）13:40 「ジャパンハート アジア小児医療センター新病院開設プロジェクト」支援について |
| 11/11 | 1,132 | 1,134 | 1,078 | 1,087 | -3.46% | 111,400 | 729億8380万 | -4.48% |
| 11/10 | 1,143 | 1,143 | 1,123 | 1,126 | +0.18% | 35,600 | 756億236万 | -1.14% |
| 11/07 | 1,117 | 1,124 | 1,111 | 1,124 | +0.54% | 42,300 | 754億6807万 | -1.32% |
| 11/06 | 1,102 | 1,132 | 1,102 | 1,118 | +0.81% | 53,000 | 750億6522万 | -1.84% |
| 11/05 | 1,131 | 1,139 | 1,094 | 1,109 | -1.95% | 76,700 | 744億6094万 | -2.8% |
| 11/04 | 1,131 | 1,145 | 1,129 | 1,131 | -1.57% | 61,200 | 759億3807万 | -0.96% |
| 10/31 | 1,147 | 1,154 | 1,128 | 1,149 | +1.06% | 83,600 | 771億4663万 | +0.44% |
| 10/30 | 1,142 | 1,161 | 1,137 | 1,137 | +0.53% | 664,200 | 763億4092万 | -0.61% |
| 10/29 | 1,153 | 1,161 | 1,131 | 1,131 | -2.67% | 83,900 | 759億3807万 | -1.22% |
| 10/28 | 1,180 | 1,183 | 1,157 | 1,162 | -2.02% | 95,300 | 780億1948万 | +1.4% |
| 10/27 | 1,175 | 1,194 | 1,175 | 1,186 | +2.33% | 63,000 | 796億3090万 | +3.4% |
| 10/24 | 1,174 | 1,174 | 1,157 | 1,159 | -0.17% | 49,600 | 778億1806万 | +1.05% |
| 10/23 | 1,155 | 1,169 | 1,149 | 1,161 | +0.52% | 61,300 | 779億5234万 | +1.22% |
| 10/22 | 1,161 | 1,170 | 1,155 | 1,155 | -0.35% | 87,700 | 775億4949万 | +0.61% |
| 10/21 | 1,162 | 1,178 | 1,157 | 1,159 | +0.43% | 59,400 | 778億1806万 | +0.87% |
| 10/20 | 1,146 | 1,162 | 1,142 | 1,154 | +2.12% | 58,900 | 774億8234万 | +0.35% |
| 10/17 | 1,128 | 1,141 | 1,123 | 1,130 | +0.18% | 53,000 | 758億7093万 | -1.74% |
| 10/16 | 1,140 | 1,148 | 1,128 | 1,128 | -0.62% | 55,100 | 757億3664万 | -2.08% |
| 10/15 | 1,129 | 1,150 | 1,129 | 1,135 | +1.79% | 61,900 | 762億664万 | -1.65% |
| 10/14 | 1,093 | 1,126 | 1,093 | 1,115 | +0.54% | 85,300 | 748億6379万 | -3.46% |
| 10/10 | 1,100 | 1,119 | 1,095 | 1,109 | -1.86% | 98,800 | 744億6094万 | -4.15% |
| 10/09 | 1,136 | 1,144 | 1,128 | 1,130 | -0.53% | 98,500 | 758億7093万 | -2.5% |
| 10/08 | 1,158 | 1,162 | 1,136 | 1,136 | -0.87% | 98,700 | 762億7378万 | -2.07% |
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。
