| 2026 |
| 09/09 | 1,334 | 1,365 | 1,329 | 1,352 | +1.12% | 162,400 | 1030億1286万 | +5.3% |
| 09/08 | 1,316 | 1,341 | 1,308 | 1,337 | +1.13% | 229,700 | 1018億6997万 | +4.45% |
| 09/07 | 1,334 | 1,346 | 1,316 | 1,322 | -0.23% | 139,700 | 1007億2707万 | +3.52% |
| 09/04 | 1,342 | 1,342 | 1,318 | 1,325 | -1.71% | 146,900 | 1009億5565万 | +4% |
| 09/03 | 1,335 | 1,354 | 1,335 | 1,348 | +0.37% | 204,000 | 1027億809万 | +5.97% |
| 09/02 | 1,333 | 1,350 | 1,325 | 1,343 | +0.22% | 190,900 | 1023億2713万 | +5.75% |
| 09/01 | 1,323 | 1,340 | 1,318 | 1,340 | +1.82% | 221,300 | 1020億9855万 | +5.76% |
| 08/31 | 1,300 | 1,322 | 1,296 | 1,316 | +1.23% | 165,600 | 1002億6992万 | +4.03% |
| 08/28 | 1,300 | 1,300 | 1,285 | 1,300 | 0% | 185,000 | 990億5083万 | +3.01% |
| 08/27 | 1,286 | 1,304 | 1,277 | 1,300 | +1.01% | 136,800 | 990億5083万 | +3.17% |
| 08/26 | 1,277 | 1,287 | 1,273 | 1,287 | +0.63% | 143,500 | 980億6032万 | +2.22% |
| 08/25 | 1,278 | 1,291 | 1,272 | 1,279 | +0.08% | 131,300 | 974億5078万 | +1.75% |
| 08/24 | 1,279 | 1,286 | 1,265 | 1,278 | -0.08% | 123,700 | 973億7459万 | +1.75% |
| 08/21 | 1,273 | 1,285 | 1,271 | 1,279 | +0.31% | 141,700 | 974億5078万 | +1.99% |
| 08/20 | 1,273 | 1,280 | 1,264 | 1,275 | +0.71% | 103,800 | 971億4601万 | +1.76% |
| 08/19 | 1,255 | 1,266 | 1,245 | 1,266 | +1.36% | 119,800 | 964億6027万 | +1.2% |
| 08/18 | 1,241 | 1,258 | 1,233 | 1,249 | +0.4% | 110,300 | 951億6499万 | -0.08% |
| 08/17 | 1,247 | 1,251 | 1,239 | 1,244 | -0.56% | 123,400 | 947億8402万 | -0.48% |
| 08/14 | 1,242 | 1,251 | 1,231 | 1,251 | +0.32% | 143,700 | 953億1738万 | +0.08% |
| 08/13 | 1,254 | 1,258 | 1,239 | 1,247 | -0.56% | 159,700 | 950億1260万 | -0.24% |
| 08/12 | 1,258 | 1,258 | 1,242 | 1,254 | +0.97% | 172,900 | 955億4595万 | +0.4% |
| 08/10 | 1,235 | 1,258 | 1,218 | 1,242 | +0.4% | 212,500 | 946億3164万 | -0.48% |
| 08/07 | 1,215 | 1,249 | 1,211 | 1,237 | +2.23% | 292,500 | 942億5067万 | -0.8% |
| 08/06 | 1,228 | 1,231 | 1,199 | 1,210 | -1.71% | 288,400 | 921億9346万 | -2.97% |
| 08/05 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 08/05 | （IR情報）15:30 2026年12月期第2四半期決算補足説明資料 |
| 08/05 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/05 | 1,245 | 1,253 | 1,228 | 1,231 | -1.12% | 165,000 | 937億9352万 | -1.28% |
| 08/04 | 1,257 | 1,258 | 1,244 | 1,245 | -0.64% | 178,200 | 948億6022万 | -0.24% |
| 08/03 | 1,256 | 1,259 | 1,233 | 1,253 | -0.63% | 244,900 | 954億6976万 | +0.4% |
| 07/31 | 1,270 | 1,272 | 1,257 | 1,261 | -0.39% | 172,600 | 960億7930万 | +1.04% |
| 07/30 | 1,281 | 1,288 | 1,253 | 1,266 | -1.71% | 583,700 | 964億6027万 | +1.52% |
| 07/29 | 1,295 | 1,299 | 1,274 | 1,288 | +0.7% | 202,500 | 981億3651万 | +3.37% |
| 07/28 | 1,275 | 1,285 | 1,268 | 1,279 | -0.08% | 119,600 | 974億5078万 | +2.81% |
| 07/27 | 1,268 | 1,282 | 1,260 | 1,280 | +1.83% | 113,700 | 975億2697万 | +2.98% |
| 07/24 | 1,246 | 1,261 | 1,241 | 1,257 | +0.32% | 80,800 | 957億7453万 | +1.21% |
| 07/23 | 1,250 | 1,259 | 1,243 | 1,253 | -0.48% | 102,300 | 954億6976万 | +0.89% |
| 07/22 | 1,243 | 1,263 | 1,235 | 1,259 | +1.21% | 145,600 | 959億2692万 | +1.37% |
| 07/21 | 1,250 | 1,259 | 1,243 | 1,244 | 0% | 106,600 | 947億8402万 | +0.16% |
| 07/17 | 1,245 | 1,253 | 1,232 | 1,244 | +0.32% | 135,200 | 947億8402万 | +0.08% |
| 07/16 | 1,239 | 1,252 | 1,235 | 1,240 | -0.08% | 115,100 | 944億7925万 | -0.32% |
| 07/15 | 1,241 | 1,250 | 1,237 | 1,241 | +0.24% | 125,500 | 945億5545万 | -0.4% |
| 07/14 | 1,250 | 1,256 | 1,235 | 1,238 | 0% | 117,700 | 943億2687万 | -0.72% |
| 07/13 | 1,259 | 1,266 | 1,233 | 1,238 | -0.8% | 118,400 | 943億2687万 | -0.8% |
| 07/10 | 1,247 | 1,252 | 1,237 | 1,248 | -0.4% | 165,300 | 950億8880万 | -0.08% |
| 07/09 | 1,247 | 1,254 | 1,238 | 1,253 | +0.72% | 146,400 | 954億6976万 | +0.4% |
| 07/08 | 1,242 | 1,253 | 1,236 | 1,244 | +1.14% | 134,200 | 947億8402万 | -0.16% |
| 07/07 | 1,227 | 1,240 | 1,220 | 1,230 | +0.24% | 130,600 | 937億1732万 | -1.13% |
| 07/06 | 1,219 | 1,240 | 1,216 | 1,227 | +0.66% | 84,500 | 934億8874万 | -1.29% |
| 07/03 | 1,219 | 1,236 | 1,217 | 1,219 | +0.08% | 119,000 | 928億7920万 | -1.85% |
| 07/02 | 1,232 | 1,232 | 1,211 | 1,218 | +0.16% | 108,300 | 928億301万 | -1.93% |
| 07/01 | 1,246 | 1,246 | 1,215 | 1,216 | -2.88% | 119,800 | 926億5062万 | -2.25% |
| 06/30 | 1,250 | 1,261 | 1,247 | 1,252 | +0.56% | 155,400 | 953億9357万 | +0.48% |
| 06/29 | 1,249 | 1,258 | 1,236 | 1,245 | -1.35% | 197,600 | 948億6022万 | -0.24% |
| 06/26 | 1,240 | 1,265 | 1,240 | 1,262 | +1.77% | 220,900 | 961億5550万 | +0.96% |
| 06/25 | 1,254 | 1,259 | 1,240 | 1,240 | -0.4% | 133,400 | 944億7925万 | -0.88% |
| 06/24 | 1,240 | 1,252 | 1,235 | 1,245 | +1.14% | 127,200 | 948億6022万 | -0.72% |
| 06/23 | 1,249 | 1,249 | 1,227 | 1,231 | -1.52% | 126,800 | 937億9352万 | -2.07% |
| 06/22 | 1,252 | 1,263 | 1,243 | 1,250 | -0.48% | 92,000 | 952億4118万 | -0.87% |
| 06/19 | 1,250 | 1,261 | 1,241 | 1,256 | 0% | 270,900 | 956億9834万 | -0.63% |
| 06/18 | 1,250 | 1,267 | 1,243 | 1,256 | +0.32% | 109,300 | 956億9834万 | -0.95% |
| 06/17 | 1,260 | 1,268 | 1,248 | 1,252 | -0.32% | 97,000 | 953億9357万 | -1.49% |
| 06/16 | 1,258 | 1,268 | 1,248 | 1,256 | -0.71% | 97,600 | 956億9834万 | -1.41% |
| 06/15 | 1,283 | 1,294 | 1,263 | 1,265 | -0.63% | 158,400 | 963億8408万 | -0.94% |
| 06/12 | 1,283 | 1,288 | 1,266 | 1,273 | -0.78% | 148,200 | 969億9362万 | -0.55% |
| 06/11 | 1,279 | 1,284 | 1,258 | 1,283 | +1.26% | 106,600 | 977億5555万 | -0.08% |
| 06/10 | 1,272 | 1,279 | 1,252 | 1,267 | -0.39% | 160,700 | 965億3646万 | -1.63% |
| 06/09 | 1,268 | 1,282 | 1,254 | 1,272 | +0.95% | 188,700 | 969億1743万 | -1.62% |
| 06/08 | 1,235 | 1,262 | 1,235 | 1,260 | +2.44% | 221,800 | 960億311万 | -3% |
| 06/05 | 1,201 | 1,238 | 1,201 | 1,230 | +3.02% | 231,300 | 937億1732万 | -5.82% |
| 06/04 | 1,198 | 1,204 | 1,181 | 1,194 | -0.83% | 169,100 | 909億7438万 | -9.06% |
| 06/03 | 1,208 | 1,218 | 1,200 | 1,204 | +0.33% | 186,100 | 917億3631万 | -8.99% |
| 06/02 | 1,182 | 1,210 | 1,172 | 1,200 | +0.17% | 205,200 | 914億3154万 | -9.84% |
| 06/01 | 1,218 | 1,218 | 1,184 | 1,198 | -2.52% | 225,000 | 912億7915万 | -10.53% |
| 05/29 | 1,255 | 1,270 | 1,229 | 1,229 | -2.54% | 221,100 | 936億4113万 | -8.9% |
| 05/28 | 1,275 | 1,275 | 1,255 | 1,261 | -1.33% | 141,900 | 960億7930万 | -7.01% |
| 05/27 | 1,281 | 1,292 | 1,278 | 1,278 | -0.93% | 125,000 | 973億7459万 | -6.3% |
| 05/26 | 1,275 | 1,297 | 1,270 | 1,290 | -0.31% | 100,500 | 982億8890万 | -5.91% |
| 05/25 | 1,289 | 1,304 | 1,279 | 1,294 | +0.23% | 90,700 | 985億9367万 | -6.16% |
| 05/22 | 1,319 | 1,324 | 1,283 | 1,291 | -2.12% | 144,700 | 983億6509万 | -6.85% |
| 05/21 | 1,318 | 1,327 | 1,316 | 1,319 | 0% | 81,700 | 1004億9850万 | -5.45% |
| 05/20 | 1,347 | 1,347 | 1,305 | 1,319 | -0.9% | 107,800 | 1004億9850万 | -5.85% |
| 05/19 | 1,334 | 1,344 | 1,331 | 1,331 | +0.68% | 85,900 | 1014億1281万 | -5.54% |
| 05/18 | 1,351 | 1,357 | 1,315 | 1,322 | -2.15% | 131,100 | 1007億2707万 | -6.64% |
| 05/15 | 1,339 | 1,357 | 1,329 | 1,351 | +0.9% | 136,900 | 1029億3667万 | -5.13% |
| 05/14 | 1,335 | 1,346 | 1,320 | 1,339 | +1.9% | 96,400 | 1020億2236万 | -6.36% |
| 05/13 | 1,334 | 1,347 | 1,314 | 1,314 | -2.01% | 98,800 | 1001億1753万 | -8.62% |
| 05/12 | 1,367 | 1,375 | 1,323 | 1,341 | -0.59% | 146,300 | 1021億7474万 | -7.26% |
| 05/11 | （IR情報）15:30 2026年12月期第1四半期決算補足説明資料 |
| 05/11 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 1,345 | 1,364 | 1,343 | 1,349 | -0.66% | 120,400 | 1027億8428万 | -7.22% |
| 05/08 | 1,390 | 1,390 | 1,342 | 1,358 | -2.72% | 120,100 | 1034億7002万 | -7.05% |
| 05/07 | 1,383 | 1,409 | 1,380 | 1,396 | +1.01% | 113,600 | 1063億6535万 | -4.84% |
| 05/01 | 1,400 | 1,404 | 1,367 | 1,382 | -2.19% | 139,400 | 1052億9865万 | -6.11% |
| 04/30 | 1,429 | 1,436 | 1,402 | 1,413 | -1.88% | 170,600 | 1076億6063万 | -4.33% |
| 04/28 | 1,434 | 1,440 | 1,418 | 1,440 | +1.48% | 127,400 | 1097億1784万 | -2.77% |
| 04/27 | 1,431 | 1,433 | 1,414 | 1,419 | -1.11% | 101,900 | 1081億1779万 | -4.32% |
| 04/24 | 1,425 | 1,438 | 1,412 | 1,435 | +1.7% | 113,300 | 1093億3688万 | -3.3% |
| 04/23 | 1,395 | 1,411 | 1,385 | 1,411 | +0.28% | 140,900 | 1075億825万 | -5.05% |
| 04/22 | 1,422 | 1,436 | 1,397 | 1,407 | -1.81% | 119,200 | 1072億348万 | -5.63% |
| 04/21 | 1,433 | 1,444 | 1,428 | 1,433 | +0.99% | 166,700 | 1091億8449万 | -4.08% |
| 04/20 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/20 | 1,435 | 1,438 | 1,406 | 1,419 | -1.32% | 138,400 | 1081億1779万 | -5.21% |
| 04/17 | 1,470 | 1,475 | 1,433 | 1,438 | -2.51% | 90,900 | 1095億6546万 | -4.2% |
| 04/16 | 1,476 | 1,487 | 1,468 | 1,475 | -0.07% | 84,000 | 1123億8460万 | -1.99% |
| 04/15 | 1,485 | 1,497 | 1,467 | 1,476 | -0.34% | 98,900 | 1124億6079万 | -2.12% |
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。
