| 2026 |
| 03/06 | 3,320 | 3,330 | 3,260 | 3,305 | 0% | 179,800 | 3586億8834万 | -4.01% |
| 03/05 | 3,355 | 3,375 | 3,290 | 3,305 | +1.38% | 151,800 | 3586億8834万 | -4.26% |
| 03/04 | 3,260 | 3,300 | 3,235 | 3,260 | -0.76% | 324,800 | 3538億454万 | -5.81% |
| 03/03 | 3,345 | 3,345 | 3,265 | 3,285 | -2.67% | 221,700 | 3565億1776万 | -5.41% |
| 03/02 | 3,355 | 3,385 | 3,335 | 3,375 | 0% | 225,400 | 3662億8537万 | -3.18% |
| 02/27 | 3,430 | 3,435 | 3,355 | 3,375 | 0% | 175,500 | 3662億8537万 | -3.32% |
| 02/26 | 3,320 | 3,435 | 3,310 | 3,375 | +3.85% | 371,500 | 3662億8537万 | -3.38% |
| 02/25 | 3,250 | 3,300 | 3,215 | 3,250 | 0% | 346,500 | 3527億1925万 | -7.04% |
| 02/24 | 3,210 | 3,250 | 3,180 | 3,250 | +1.25% | 480,500 | 3527億1925万 | -7.25% |
| 02/20 | 3,305 | 3,315 | 3,210 | 3,210 | -3.89% | 309,900 | 3483億7809万 | -8.63% |
| 02/19 | 3,410 | 3,415 | 3,340 | 3,340 | -1.76% | 161,900 | 3624億8686万 | -5.17% |
| 02/18 | 3,410 | 3,420 | 3,395 | 3,400 | -0.73% | 159,900 | 3689億9860万 | -3.57% |
| 02/17 | 3,525 | 3,545 | 3,425 | 3,425 | -3.52% | 275,800 | 3717億1182万 | -2.89% |
| 02/16 | 3,650 | 3,650 | 3,530 | 3,550 | -2.34% | 294,200 | 3852億7795万 | +0.65% |
| 02/13 | 3,740 | 3,800 | 3,545 | 3,635 | -2.02% | 474,200 | 3945億291万 | +3.24% |
| 02/12 | （IR情報）17:00 配当方針の変更に関するお知らせ |
| 02/12 | （IR情報）17:00 新経営計画(2026-2029)の策定に関するお知らせ |
| 02/12 | （IR情報）17:00 2026年3月期第3四半期決算補足資料 |
| 02/12 | （IR情報）17:00 期末配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,600 | 3,720 | 3,595 | 3,710 | +3.92% | 488,200 | 4026億4259万 | +5.67% |
| 02/10 | 3,600 | 3,630 | 3,570 | 3,570 | 0% | 295,800 | 3874億4853万 | +2.03% |
| 02/09 | 3,550 | 3,585 | 3,510 | 3,570 | +2.59% | 255,600 | 3874億4853万 | +2.35% |
| 02/06 | 3,600 | 3,615 | 3,430 | 3,480 | -2.38% | 579,000 | 3776億8092万 | +0.03% |
| 02/05 | 3,590 | 3,615 | 3,550 | 3,565 | +0.56% | 431,400 | 3869億588万 | +2.65% |
| 02/04 | 3,595 | 3,620 | 3,480 | 3,545 | -1.66% | 437,700 | 3847億3530万 | +2.34% |
| 02/03 | 3,580 | 3,625 | 3,575 | 3,605 | +0.7% | 176,000 | 3912億4704万 | +4.31% |
| 02/02 | 3,595 | 3,615 | 3,555 | 3,580 | +0.28% | 162,100 | 3885億3382万 | +3.86% |
| 01/30 | 3,590 | 3,590 | 3,540 | 3,570 | +0.56% | 253,700 | 3874億4853万 | +3.84% |
| 01/29 | 3,505 | 3,570 | 3,495 | 3,550 | +1.14% | 223,100 | 3852億7795万 | +3.53% |
| 01/28 | 3,545 | 3,550 | 3,495 | 3,510 | -0.99% | 212,600 | 3809億3679万 | +2.6% |
| 01/27 | 3,555 | 3,575 | 3,520 | 3,545 | -0.28% | 224,500 | 3847億3530万 | +3.84% |
| 01/26 | 3,525 | 3,585 | 3,525 | 3,555 | -1.66% | 244,700 | 3858億2059万 | +4.41% |
| 01/23 | 3,545 | 3,635 | 3,535 | 3,615 | +3.73% | 343,200 | 3923億3233万 | +6.42% |
| 01/22 | 3,485 | 3,505 | 3,450 | 3,485 | +1.6% | 257,500 | 3782億2356万 | +2.95% |
| 01/21 | 3,430 | 3,460 | 3,405 | 3,430 | -0.44% | 212,800 | 3722億5447万 | +1.45% |
| 01/20 | 3,460 | 3,485 | 3,445 | 3,445 | -0.43% | 202,800 | 3738億8240万 | +2.16% |
| 01/19 | 3,475 | 3,495 | 3,445 | 3,460 | -0.72% | 175,600 | 3755億1034万 | +2.85% |
| 01/16 | 3,435 | 3,500 | 3,430 | 3,485 | +1.46% | 203,800 | 3782億2356万 | +3.91% |
| 01/15 | 3,430 | 3,470 | 3,410 | 3,435 | -0.15% | 186,300 | 3727億9711万 | +2.66% |
| 01/14 | 3,440 | 3,470 | 3,405 | 3,440 | +0.58% | 172,800 | 3733億3976万 | +3.09% |
| 01/13 | 3,450 | 3,475 | 3,410 | 3,420 | 0% | 179,200 | 3711億6918万 | +2.73% |
| 01/09 | 3,420 | 3,450 | 3,390 | 3,420 | +0.29% | 153,700 | 3711億6918万 | +2.98% |
| 01/08 | 3,365 | 3,420 | 3,365 | 3,410 | +1.34% | 129,000 | 3700億8389万 | +2.93% |
| 01/07 | 3,350 | 3,425 | 3,330 | 3,365 | -1.32% | 299,700 | 3652億8万 | +1.66% |
| 01/06 | 3,330 | 3,420 | 3,315 | 3,410 | +3.02% | 219,400 | 3700億8389万 | +3.05% |
| 01/05 | 3,320 | 3,345 | 3,295 | 3,310 | -0.6% | 180,200 | 3592億3099万 | +0.09% |
| 2025 |
| 12/30 | 3,365 | 3,370 | 3,330 | 3,330 | -0.6% | 102,600 | 3614億157万 | +0.63% |
| 12/29 | 3,325 | 3,355 | 3,320 | 3,350 | +0.75% | 117,000 | 3635億7215万 | +1.24% |
| 12/26 | 3,355 | 3,360 | 3,300 | 3,325 | -0.75% | 93,800 | 3608億5892万 | +0.54% |
| 12/25 | 3,400 | 3,410 | 3,325 | 3,350 | -1.03% | 136,700 | 3635億7215万 | +1.33% |
| 12/24 | 3,350 | 3,385 | 3,330 | 3,385 | +1.2% | 138,000 | 3673億7066万 | +2.51% |
| 12/23 | 3,315 | 3,360 | 3,310 | 3,345 | -0.15% | 85,400 | 3630億2950万 | +1.52% |
| 12/22 | 3,370 | 3,395 | 3,340 | 3,350 | -0.15% | 147,900 | 3635億7215万 | +1.7% |
| 12/19 | 3,350 | 3,365 | 3,325 | 3,355 | +0.75% | 240,900 | 3641億1479万 | +1.98% |
| 12/18 | 3,325 | 3,350 | 3,305 | 3,330 | 0% | 114,600 | 3614億157万 | +1.28% |
| 12/17 | 3,315 | 3,330 | 3,280 | 3,330 | -0.3% | 163,800 | 3614億157万 | +1.28% |
| 12/16 | 3,350 | 3,380 | 3,340 | 3,340 | +0.3% | 229,500 | 3624億8686万 | +1.71% |
| 12/15 | 3,375 | 3,390 | 3,305 | 3,330 | -1.33% | 231,000 | 3614億157万 | +1.49% |
| 12/12 | 3,260 | 3,375 | 3,230 | 3,375 | +5.47% | 395,200 | 3662億8537万 | +3.02% |
| 12/11 | 3,255 | 3,260 | 3,185 | 3,200 | -1.23% | 147,100 | 3472億9280万 | -2.17% |
| 12/10 | 3,230 | 3,255 | 3,225 | 3,240 | +0.31% | 170,500 | 3516億3396万 | -0.98% |
| 12/09 | 3,250 | 3,270 | 3,220 | 3,230 | -1.22% | 144,200 | 3505億4867万 | -1.25% |
| 12/08 | 3,275 | 3,305 | 3,260 | 3,270 | +1.4% | 216,500 | 3548億8983万 | +0.09% |
| 12/05 | 3,220 | 3,260 | 3,200 | 3,225 | 0% | 191,000 | 3500億602万 | -1.07% |
| 12/04 | 3,210 | 3,240 | 3,195 | 3,225 | -0.31% | 154,600 | 3500億602万 | -0.92% |
| 12/03 | 3,210 | 3,245 | 3,200 | 3,235 | +0.47% | 178,100 | 3510億9131万 | -0.52% |
| 12/02 | 3,305 | 3,305 | 3,215 | 3,220 | -3.01% | 185,600 | 3494億6338万 | -0.95% |
| 12/01 | 3,350 | 3,370 | 3,315 | 3,320 | -1.04% | 187,300 | 3603億1628万 | +2.25% |
| 11/28 | 3,380 | 3,380 | 3,325 | 3,355 | -0.15% | 150,400 | 3641億1479万 | +3.55% |
| 11/27 | 3,370 | 3,385 | 3,350 | 3,360 | +0.15% | 154,800 | 3646億5744万 | +4.02% |
| 11/26 | 3,315 | 3,365 | 3,310 | 3,355 | +0.9% | 275,100 | 3641億1479万 | +4.22% |
| 11/25 | 3,300 | 3,325 | 3,260 | 3,325 | +0.45% | 246,500 | 3608億5892万 | +3.65% |
| 11/21 | 3,275 | 3,315 | 3,270 | 3,310 | +0.91% | 305,900 | 3592億3099万 | +3.6% |
| 11/20 | 3,300 | 3,305 | 3,250 | 3,280 | +0.77% | 242,000 | 3559億7512万 | +3.02% |
| 11/19 | 3,220 | 3,260 | 3,205 | 3,255 | +0.93% | 609,100 | 3532億6189万 | +2.55% |
| 11/18 | 3,290 | 3,295 | 3,225 | 3,225 | -2.27% | 301,300 | 3500億602万 | +1.86% |
| 11/17 | 3,255 | 3,310 | 3,245 | 3,300 | +1.07% | 138,600 | 3581億4570万 | +4.46% |
| 11/14 | 3,255 | 3,285 | 3,235 | 3,265 | -1.36% | 202,200 | 3543億4718万 | +3.49% |
| 11/13 | 3,300 | 3,330 | 3,285 | 3,310 | -0.3% | 189,700 | 3592億3099万 | +5.05% |
| 11/12 | 3,290 | 3,370 | 3,225 | 3,320 | +2.47% | 461,500 | 3603億1628万 | +5.5% |
| 11/11 | （IR情報）16:00 2026年3月期中間期決算補足資料 |
| 11/11 | （IR情報）16:00 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 | 3,250 | 3,270 | 3,205 | 3,240 | -0.46% | 357,800 | 3516億3396万 | +3.02% |
| 11/10 | （自社株買い）取締役会(2025年4月14日)での決議状況(取得期間2025年5月1日～2025年10月31日) |
| 11/10 | 3,260 | 3,270 | 3,215 | 3,255 | +1.72% | 158,300 | 3532億6189万 | +3.6% |
| 11/07 | 3,240 | 3,310 | 3,160 | 3,200 | -1.39% | 405,200 | 3472億9280万 | +1.85% |
| 11/06 | 3,260 | 3,335 | 3,225 | 3,245 | +0.31% | 254,600 | 3521億7660万 | +3.21% |
| 11/05 | 3,215 | 3,260 | 3,180 | 3,235 | +0.78% | 335,700 | 3510億9131万 | +2.76% |
| 11/04 | 3,120 | 3,225 | 3,115 | 3,210 | +2.39% | 251,400 | 3483億7809万 | +1.9% |
| 10/31 | 3,150 | 3,150 | 3,120 | 3,135 | +1.13% | 173,700 | 3402億3841万 | -0.63% |
| 10/30 | 3,085 | 3,110 | 3,065 | 3,100 | +0.32% | 139,600 | 3364億3990万 | -1.9% |
| 10/29 | 3,145 | 3,150 | 3,090 | 3,090 | -2.22% | 193,300 | 3353億5461万 | -2.4% |
| 10/28 | 3,195 | 3,235 | 3,140 | 3,160 | -1.56% | 272,500 | 3429億5164万 | -0.38% |
| 10/27 | 3,175 | 3,295 | 3,170 | 3,210 | +3.38% | 460,000 | 3483億7809万 | +1.07% |
| 10/24 | 3,145 | 3,155 | 3,085 | 3,105 | -1.43% | 136,200 | 3369億8254万 | -2.33% |
| 10/23 | 3,125 | 3,175 | 3,120 | 3,150 | +0.96% | 143,100 | 3418億6635万 | -1.16% |
| 10/22 | 3,090 | 3,135 | 3,090 | 3,120 | +1.13% | 188,500 | 3386億1048万 | -2.35% |
| 10/21 | 3,065 | 3,115 | 3,065 | 3,085 | +0.65% | 193,200 | 3348億1196万 | -3.65% |
| 10/20 | 3,055 | 3,090 | 3,050 | 3,065 | +1.83% | 125,900 | 3326億4138万 | -4.61% |
| 10/17 | 3,025 | 3,035 | 2,988 | 3,010 | -0.82% | 255,200 | 3266億7229万 | -6.58% |
| 10/16 | （IR情報）15:00 外国人等の議決権割合に関するお知らせ |
| 10/16 | 3,060 | 3,070 | 3,035 | 3,035 | +0.33% | 162,500 | 3293億8551万 | -6.1% |
| 10/15 | 3,045 | 3,070 | 3,005 | 3,025 | -0.82% | 254,500 | 3283億22万 | -6.66% |
| 10/14 | 3,045 | 3,090 | 3,025 | 3,050 | -0.49% | 367,100 | 3310億1345万 | -6.1% |
| 10/10 | 3,140 | 3,150 | 3,050 | 3,065 | -3.92% | 465,400 | 3326億4138万 | -5.75% |
| 10/09 | 3,160 | 3,200 | 3,155 | 3,190 | +0.95% | 231,900 | 3462億751万 | -2.03% |
| 10/08 | （自社株買い）取締役会(2025年4月14日)での決議状況(取得期間2025年5月1日～2025年10月31日) |
| 10/08 | 3,210 | 3,225 | 3,140 | 3,160 | -2.02% | 432,200 | 3429億5164万 | -2.95% |
| 10/07 | 3,245 | 3,245 | 3,200 | 3,225 | -0.77% | 168,000 | 3500億602万 | -0.89% |
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。
