| 2026 |
| 07/14 | 1,485 | 1,508 | 1,484 | 1,508 | +1.62% | 6,400 | 404億1658万 | +9.51% |
| 07/13 | 1,484 | 1,511 | 1,460 | 1,484 | +1.16% | 13,400 | 397億7335万 | +8.4% |
| 07/10 | 1,455 | 1,487 | 1,450 | 1,467 | +0.82% | 10,000 | 393億1773万 | +7.79% |
| 07/09 | 1,430 | 1,456 | 1,415 | 1,455 | +2.32% | 5,300 | 389億9611万 | +7.38% |
| 07/08 | 1,429 | 1,430 | 1,405 | 1,422 | +1.43% | 7,400 | 381億1166万 | +5.49% |
| 07/07 | 1,456 | 1,471 | 1,402 | 1,402 | -1.82% | 9,400 | 375億7563万 | +4.32% |
| 07/06 | 1,408 | 1,481 | 1,408 | 1,428 | +2% | 7,800 | 382億7247万 | +6.57% |
| 07/03 | 1,395 | 1,400 | 1,379 | 1,400 | +1.45% | 6,100 | 375億2203万 | +4.79% |
| 07/02 | 1,355 | 1,397 | 1,355 | 1,380 | +1.85% | 8,300 | 369億8600万 | +3.37% |
| 07/01 | 1,356 | 1,360 | 1,355 | 1,355 | -0.15% | 1,600 | 363億1596万 | +1.5% |
| 06/30 | 1,375 | 1,376 | 1,357 | 1,357 | -0.59% | 1,300 | 363億6957万 | +1.72% |
| 06/29 | 1,400 | 1,400 | 1,363 | 1,365 | +0.74% | 6,700 | 365億8398万 | +2.32% |
| 06/26 | 1,377 | 1,380 | 1,347 | 1,355 | -0.95% | 3,800 | 363億1596万 | +1.57% |
| 06/25 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）16:00 支配株主等に関する事項について |
| 06/25 | 1,398 | 1,398 | 1,362 | 1,368 | -0.15% | 12,100 | 366億6438万 | +2.55% |
| 06/24 | 1,365 | 1,370 | 1,357 | 1,370 | +0.96% | 1,300 | 367億1798万 | +2.78% |
| 06/23 | 1,375 | 1,375 | 1,353 | 1,357 | -1.31% | 1,300 | 363億6957万 | +1.95% |
| 06/22 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（8.62%）フィデリティマネジメントトラストカンパニー(Fid…（1.38%） |
| 06/22 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（9.99%） |
| 06/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.99%） |
| 06/22 | 1,388 | 1,419 | 1,335 | 1,375 | -0.58% | 11,900 | 368億5199万 | +3.31% |
| 06/19 | 1,384 | 1,385 | 1,360 | 1,383 | +0.95% | 3,600 | 370億6640万 | +3.98% |
| 06/18 | 1,354 | 1,390 | 1,343 | 1,370 | +1.78% | 13,400 | 367億1798万 | +2.85% |
| 06/17 | 1,319 | 1,359 | 1,319 | 1,346 | +1.28% | 4,900 | 360億7475万 | +0.75% |
| 06/16 | 1,332 | 1,332 | 1,305 | 1,329 | +0.38% | 5,900 | 356億1912万 | -0.82% |
| 06/15 | 1,299 | 1,335 | 1,281 | 1,324 | +2.08% | 5,100 | 354億8512万 | -1.56% |
| 06/12 | 1,280 | 1,298 | 1,250 | 1,297 | +3.76% | 14,700 | 347億6148万 | -3.93% |
| 06/11 | 1,287 | 1,287 | 1,242 | 1,250 | -2.95% | 12,100 | 335億181万 | -7.75% |
| 06/10 | 1,290 | 1,293 | 1,264 | 1,288 | -0.39% | 3,000 | 345億2027万 | -5.43% |
| 06/09 | 1,286 | 1,320 | 1,276 | 1,293 | +0.62% | 5,500 | 346億5427万 | -5.34% |
| 06/08 | 1,308 | 1,309 | 1,263 | 1,285 | -2.65% | 13,600 | 344億3986万 | -6.2% |
| 06/05 | 1,290 | 1,320 | 1,289 | 1,320 | +2.33% | 3,400 | 353億7791万 | -4% |
| 06/04 | 1,312 | 1,312 | 1,281 | 1,290 | -1.68% | 3,600 | 345億7387万 | -6.32% |
| 06/03 | 1,320 | 1,334 | 1,291 | 1,312 | -0.08% | 5,200 | 351億6350万 | -5.07% |
| 06/02 | 1,321 | 1,321 | 1,260 | 1,313 | -0.98% | 23,800 | 351億9030万 | -5.2% |
| 06/01 | 1,378 | 1,378 | 1,325 | 1,326 | -3.77% | 9,700 | 355億3872万 | -4.54% |
| 05/29 | 1,362 | 1,381 | 1,362 | 1,378 | +1.17% | 2,800 | 369億3240万 | -1.08% |
| 05/28 | 1,350 | 1,365 | 1,340 | 1,362 | +1.41% | 3,100 | 365億357万 | -2.37% |
| 05/27 | 1,365 | 1,365 | 1,335 | 1,343 | -0.89% | 3,300 | 359億9435万 | -3.87% |
| 05/26 | （IR情報）16:00 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 05/26 | （IR情報）16:00 取締役および監査役の異動に関するお知らせ |
| 05/26 | 1,369 | 1,369 | 1,342 | 1,355 | -1.02% | 7,300 | 363億1596万 | -3.28% |
| 05/25 | 1,370 | 1,381 | 1,362 | 1,369 | +1.11% | 13,900 | 366億9118万 | -2.49% |
| 05/22 | 1,342 | 1,360 | 1,330 | 1,354 | +0.89% | 11,200 | 362億8916万 | -3.7% |
| 05/21 | 1,310 | 1,350 | 1,302 | 1,342 | +2.05% | 9,500 | 359億6754万 | -4.69% |
| 05/20 | 1,361 | 1,362 | 1,304 | 1,315 | -3.38% | 15,300 | 352億4390万 | -6.94% |
| 05/19 | 1,384 | 1,384 | 1,336 | 1,361 | +0.52% | 15,400 | 364億7677万 | -4.09% |
| 05/18 | 1,435 | 1,435 | 1,342 | 1,354 | -5.64% | 25,100 | 362億8916万 | -4.92% |
| 05/15 | 1,458 | 1,470 | 1,417 | 1,435 | -1.31% | 13,300 | 384億6008万 | +0.49% |
| 05/14 | 1,503 | 1,503 | 1,418 | 1,454 | +0.76% | 19,000 | 389億6931万 | +1.82% |
| 05/13 | 1,478 | 1,478 | 1,440 | 1,443 | -1.64% | 31,000 | 386億7449万 | +1.12% |
| 05/12 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,456 | 1,480 | 1,456 | 1,467 | +1.88% | 9,500 | 393億1773万 | +2.88% |
| 05/11 | 1,436 | 1,458 | 1,433 | 1,440 | +1.12% | 26,900 | 385億9409万 | +1.12% |
| 05/08 | 1,421 | 1,443 | 1,421 | 1,424 | +0.21% | 13,100 | 381億6526万 | +0.14% |
| 05/07 | 1,396 | 1,440 | 1,396 | 1,421 | +2.01% | 21,400 | 380億8486万 | +0.14% |
| 05/01 | 1,395 | 1,395 | 1,356 | 1,393 | 0% | 9,000 | 373億3442万 | -1.9% |
| 04/30 | 1,390 | 1,413 | 1,390 | 1,393 | -0.71% | 8,800 | 373億3442万 | -2.11% |
| 04/28 | 1,384 | 1,403 | 1,380 | 1,403 | +0.94% | 5,500 | 376億243万 | -1.68% |
| 04/27 | 1,390 | 1,391 | 1,371 | 1,390 | -0.22% | 11,200 | 372億5401万 | -2.93% |
| 04/24 | 1,390 | 1,405 | 1,390 | 1,393 | +0.36% | 7,200 | 373億3442万 | -2.99% |
| 04/23 | 1,413 | 1,420 | 1,388 | 1,388 | -1.84% | 10,700 | 372億41万 | -3.94% |
| 04/22 | 1,427 | 1,428 | 1,408 | 1,414 | -0.91% | 18,300 | 378億9725万 | -2.88% |
| 04/21 | 1,432 | 1,440 | 1,420 | 1,427 | -0.49% | 17,400 | 382億4567万 | -2.53% |
| 04/20 | 1,421 | 1,434 | 1,415 | 1,434 | +0.99% | 9,700 | 384億3328万 | -2.58% |
| 04/17 | 1,429 | 1,440 | 1,420 | 1,420 | -1.11% | 12,900 | 380億5806万 | -3.99% |
| 04/16 | 1,423 | 1,446 | 1,423 | 1,436 | +1.13% | 15,600 | 384億8688万 | -3.49% |
| 04/15 | 1,425 | 1,449 | 1,418 | 1,420 | +0.07% | 15,900 | 380億5806万 | -5.14% |
| 04/14 | 1,427 | 1,431 | 1,417 | 1,419 | -0.14% | 10,600 | 380億3126万 | -5.71% |
| 04/13 | 1,443 | 1,461 | 1,421 | 1,421 | -2.47% | 11,100 | 380億8486万 | -6.08% |
| 04/10 | 1,473 | 1,490 | 1,457 | 1,457 | -1.29% | 16,900 | 390億4971万 | -4.33% |
| 04/09 | 1,485 | 1,500 | 1,473 | 1,476 | -0.61% | 9,800 | 395億5894万 | -3.59% |
| 04/08 | 1,471 | 1,499 | 1,471 | 1,485 | +2.48% | 9,200 | 398億15万 | -3.26% |
| 04/07 | 1,446 | 1,484 | 1,446 | 1,449 | +1.33% | 15,600 | 388億3530万 | -6.03% |
| 04/06 | 1,444 | 1,455 | 1,430 | 1,430 | 0% | 6,200 | 383億2607万 | -7.86% |
| 04/03 | 1,408 | 1,440 | 1,408 | 1,430 | +1.42% | 12,000 | 383億2607万 | -8.57% |
| 04/02 | 1,447 | 1,450 | 1,407 | 1,410 | -0.63% | 15,500 | 377億9004万 | -10.42% |
| 04/01 | 1,400 | 1,444 | 1,396 | 1,419 | +2.38% | 12,300 | 380億3126万 | -10.64% |
| 03/31 | 1,362 | 1,400 | 1,361 | 1,386 | +1.09% | 16,700 | 371億4681万 | -13.32% |
| 03/30 | 1,366 | 1,386 | 1,345 | 1,371 | -4.66% | 30,000 | 367億4479万 | -14.79% |
| 03/27 | 1,445 | 1,458 | 1,409 | 1,438 | -1.3% | 26,600 | 385億4048万 | -11.18% |
| 03/26 | 1,500 | 1,500 | 1,445 | 1,457 | -3.38% | 32,500 | 390億4971万 | -10.39% |
| 03/25 | 1,541 | 1,541 | 1,491 | 1,508 | -0.46% | 24,200 | 404億1658万 | -7.65% |
| 03/24 | 1,514 | 1,531 | 1,471 | 1,515 | +1.2% | 17,100 | 406億419万 | -7.4% |
| 03/23 | 1,534 | 1,534 | 1,442 | 1,497 | -6.96% | 42,600 | 401億2177万 | -8.61% |
| 03/19 | 1,646 | 1,649 | 1,609 | 1,609 | -3.19% | 22,700 | 431億2353万 | -1.95% |
| 03/18 | 1,623 | 1,680 | 1,623 | 1,662 | +2.72% | 19,600 | 445億4401万 | +1.4% |
| 03/17 | 1,638 | 1,645 | 1,616 | 1,618 | -0.8% | 17,100 | 433億6474万 | -0.98% |
| 03/16 | 1,610 | 1,646 | 1,599 | 1,631 | +1.3% | 20,200 | 437億1316万 | +0.12% |
| 03/13 | 1,630 | 1,630 | 1,602 | 1,610 | -1.47% | 15,000 | 431億5033万 | -0.8% |
| 03/12 | 1,650 | 1,669 | 1,625 | 1,634 | -1.92% | 21,400 | 437億9357万 | +0.99% |
| 03/11 | 1,648 | 1,700 | 1,648 | 1,666 | +1.71% | 23,200 | 446億5121万 | +3.29% |
| 03/10 | 1,631 | 1,672 | 1,631 | 1,638 | +1.17% | 19,400 | 439億77万 | +1.93% |
| 03/09 | 1,570 | 1,635 | 1,550 | 1,619 | -2.76% | 59,700 | 433億9155万 | +1.19% |
| 03/06 | 1,651 | 1,679 | 1,629 | 1,665 | +0.85% | 21,900 | 446億2441万 | +4.45% |
| 03/05 | 1,652 | 1,680 | 1,630 | 1,651 | +5.03% | 26,500 | 442億4919万 | +3.97% |
| 03/04 | 1,670 | 1,670 | 1,550 | 1,572 | -5.59% | 68,700 | 421億3188万 | -0.69% |
| 03/03 | 1,690 | 1,704 | 1,662 | 1,665 | -1.6% | 33,800 | 446億2441万 | +5.38% |
| 03/02 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/02 | 1,691 | 1,719 | 1,688 | 1,692 | -2.25% | 19,600 | 453億4805万 | +7.36% |
| 02/27 | 1,691 | 1,741 | 1,679 | 1,731 | +2.3% | 28,100 | 463億9331万 | +10.25% |
| 02/26 | 1,751 | 1,751 | 1,674 | 1,692 | -3.53% | 39,900 | 453億4805万 | +8.18% |
| 02/25 | 1,719 | 1,754 | 1,707 | 1,754 | +3.6% | 62,400 | 470億974万 | +12.44% |
| 02/24 | 1,634 | 1,693 | 1,610 | 1,693 | +3.61% | 40,800 | 453億7485万 | +9.01% |
| 02/20 | 1,632 | 1,635 | 1,606 | 1,634 | +0.12% | 30,800 | 437億9357万 | +5.42% |
| 02/19 | 1,618 | 1,656 | 1,615 | 1,632 | +1.05% | 38,800 | 437億3996万 | +5.43% |
| 02/18 | 1,637 | 1,650 | 1,605 | 1,615 | -0.37% | 35,100 | 432億8434万 | +4.33% |
| 02/17 | 1,572 | 1,633 | 1,569 | 1,621 | +2.86% | 67,600 | 434億4515万 | +4.78% |
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。
