| 2026 |
| 03/06 | 1,280 | 1,289 | 1,261 | 1,278 | -0.93% | 37,400 | 563億9305万 | -0.93% |
| 03/05 | 1,282 | 1,300 | 1,280 | 1,290 | +2.95% | 39,800 | 569億2257万 | +0.08% |
| 03/04 | 1,274 | 1,285 | 1,242 | 1,253 | -3.17% | 66,000 | 552億8990万 | -2.72% |
| 03/03 | 1,325 | 1,346 | 1,294 | 1,294 | -2.41% | 79,300 | 570億9907万 | +0.47% |
| 03/02 | 1,313 | 1,339 | 1,313 | 1,326 | -0.6% | 69,400 | 585億1110万 | +2.95% |
| 02/27 | 1,326 | 1,340 | 1,320 | 1,334 | +0.91% | 27,500 | 588億6411万 | +3.65% |
| 02/26 | 1,333 | 1,339 | 1,308 | 1,322 | -0.68% | 39,600 | 583億3460万 | +2.96% |
| 02/25 | 1,340 | 1,347 | 1,320 | 1,331 | +0.08% | 45,800 | 587億3173万 | +3.74% |
| 02/24 | 1,294 | 1,340 | 1,289 | 1,330 | +2.78% | 79,100 | 586億8761万 | +3.83% |
| 02/20 | 1,292 | 1,305 | 1,291 | 1,294 | -0.69% | 28,200 | 570億9907万 | +1.09% |
| 02/19 | 1,297 | 1,308 | 1,291 | 1,303 | +1.16% | 26,300 | 574億9620万 | +1.72% |
| 02/18 | 1,282 | 1,294 | 1,280 | 1,288 | +0.7% | 31,600 | 568億3431万 | +0.63% |
| 02/17 | 1,276 | 1,284 | 1,275 | 1,279 | +0.08% | 21,400 | 564億3718万 | -0.08% |
| 02/16 | 1,284 | 1,284 | 1,266 | 1,278 | +0.95% | 27,800 | 563億9305万 | -0.23% |
| 02/13 | 1,300 | 1,301 | 1,266 | 1,266 | -3.58% | 72,200 | 558億6354万 | -1.09% |
| 02/12 | （IR情報）15:30 完全子会社間の合併に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,294 | 1,317 | 1,294 | 1,313 | +1.7% | 37,400 | 579億3746万 | +2.5% |
| 02/10 | 1,293 | 1,297 | 1,287 | 1,291 | +0.47% | 19,200 | 569億6669万 | +1.02% |
| 02/09 | 1,297 | 1,298 | 1,280 | 1,285 | -0.31% | 32,600 | 567億194万 | +0.71% |
| 02/06 | 1,285 | 1,292 | 1,272 | 1,289 | +0.08% | 23,900 | 568億7844万 | +1.26% |
| 02/05 | 1,287 | 1,297 | 1,285 | 1,288 | +0.31% | 20,300 | 568億3431万 | +1.42% |
| 02/04 | 1,274 | 1,289 | 1,269 | 1,284 | +1.1% | 23,100 | 566億5781万 | +1.26% |
| 02/03 | 1,258 | 1,270 | 1,258 | 1,270 | +1.11% | 22,300 | 560億4005万 | +0.4% |
| 02/02 | 1,259 | 1,274 | 1,256 | 1,256 | -0.24% | 20,800 | 554億2228万 | -0.63% |
| 01/30 | 1,262 | 1,262 | 1,245 | 1,259 | +0.64% | 25,800 | 555億5466万 | -0.32% |
| 01/29 | 1,245 | 1,261 | 1,234 | 1,251 | +0.16% | 61,000 | 552億165万 | -0.79% |
| 01/28 | 1,267 | 1,267 | 1,249 | 1,249 | -1.42% | 39,100 | 551億1340万 | -0.87% |
| 01/27 | 1,255 | 1,272 | 1,245 | 1,267 | +0.32% | 39,000 | 559億767万 | +0.64% |
| 01/26 | 1,280 | 1,294 | 1,261 | 1,263 | -2.09% | 67,300 | 557億3116万 | +0.48% |
| 01/23 | 1,291 | 1,298 | 1,285 | 1,290 | -0.23% | 30,100 | 569億2257万 | +2.79% |
| 01/22 | 1,282 | 1,293 | 1,278 | 1,293 | +1.89% | 21,900 | 570億5494万 | +3.27% |
| 01/21 | 1,268 | 1,276 | 1,257 | 1,269 | -1.01% | 39,600 | 559億9592万 | +1.6% |
| 01/20 | 1,297 | 1,297 | 1,276 | 1,282 | -0.85% | 37,000 | 565億6956万 | +2.89% |
| 01/19 | 1,309 | 1,310 | 1,291 | 1,293 | -1.22% | 30,200 | 570億5494万 | +4.02% |
| 01/16 | 1,305 | 1,312 | 1,300 | 1,309 | +0.46% | 14,300 | 577億6096万 | +5.65% |
| 01/15 | 1,291 | 1,311 | 1,290 | 1,303 | +0.54% | 22,600 | 574億9620万 | +5.51% |
| 01/14 | 1,287 | 1,299 | 1,287 | 1,296 | +0.78% | 25,800 | 571億8732万 | +5.19% |
| 01/13 | 1,295 | 1,299 | 1,286 | 1,286 | +0.23% | 33,000 | 567億4606万 | +4.72% |
| 01/09 | 1,270 | 1,287 | 1,270 | 1,283 | +0.79% | 23,500 | 566億1368万 | +4.73% |
| 01/08 | 1,267 | 1,283 | 1,267 | 1,273 | 0% | 23,200 | 561億7242万 | +4.26% |
| 01/07 | 1,255 | 1,279 | 1,255 | 1,273 | +1.19% | 37,600 | 561億7242万 | +4.52% |
| 01/06 | 1,227 | 1,262 | 1,227 | 1,258 | +2.69% | 40,900 | 555億1053万 | +3.45% |
| 01/05 | 1,220 | 1,236 | 1,218 | 1,225 | +0.57% | 65,300 | 540億5437万 | +0.91% |
| 2025 |
| 12/30 | 1,224 | 1,228 | 1,218 | 1,218 | -0.33% | 15,600 | 537億4549万 | +0.41% |
| 12/29 | 1,222 | 1,227 | 1,216 | 1,222 | -0.16% | 20,800 | 539億2200万 | +0.66% |
| 12/26 | 1,225 | 1,229 | 1,221 | 1,224 | -0.08% | 24,900 | 540億1025万 | +0.82% |
| 12/25 | 1,221 | 1,227 | 1,221 | 1,225 | 0% | 21,800 | 540億5437万 | +0.99% |
| 12/24 | 1,231 | 1,234 | 1,222 | 1,225 | -0.24% | 16,200 | 540億5437万 | +0.99% |
| 12/23 | 1,226 | 1,233 | 1,223 | 1,228 | +0.49% | 25,500 | 541億8675万 | +1.4% |
| 12/22 | 1,225 | 1,227 | 1,222 | 1,222 | +0.16% | 28,500 | 539億2200万 | +0.91% |
| 12/19 | 1,218 | 1,223 | 1,217 | 1,220 | +0.16% | 27,300 | 538億3374万 | +0.83% |
| 12/18 | 1,222 | 1,223 | 1,218 | 1,218 | -0.33% | 17,400 | 537億4549万 | +0.74% |
| 12/17 | 1,220 | 1,222 | 1,210 | 1,222 | +0.33% | 24,800 | 539億2200万 | +1.16% |
| 12/16 | 1,218 | 1,225 | 1,218 | 1,218 | 0% | 23,100 | 537億4549万 | +0.91% |
| 12/15 | 1,205 | 1,222 | 1,205 | 1,218 | +1% | 26,200 | 537億4549万 | +1.16% |
| 12/12 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2025年11月11日) |
| 12/12 | 1,209 | 1,215 | 1,205 | 1,206 | +0.25% | 22,200 | 532億1598万 | +0.33% |
| 12/11 | 1,204 | 1,211 | 1,202 | 1,203 | -0.08% | 81,700 | 530億8360万 | +0.17% |
| 12/10 | 1,208 | 1,210 | 1,204 | 1,204 | +0.17% | 27,600 | 531億2773万 | +0.42% |
| 12/09 | 1,215 | 1,215 | 1,198 | 1,202 | -0.99% | 27,400 | 530億3948万 | +0.33% |
| 12/08 | 1,211 | 1,221 | 1,206 | 1,214 | +0.5% | 35,200 | 535億6899万 | +1.42% |
| 12/05 | 1,211 | 1,213 | 1,202 | 1,208 | -0.25% | 32,000 | 533億423万 | +1.09% |
| 12/04 | 1,202 | 1,214 | 1,201 | 1,211 | +1% | 31,000 | 534億3661万 | +1.51% |
| 12/03 | 1,204 | 1,205 | 1,190 | 1,199 | 0% | 72,900 | 529億710万 | +0.59% |
| 12/02 | 1,198 | 1,203 | 1,190 | 1,199 | +0.08% | 57,400 | 529億710万 | +0.59% |
| 12/01 | 1,204 | 1,205 | 1,190 | 1,198 | -0.5% | 48,800 | 528億6297万 | +0.59% |
| 11/28 | 1,202 | 1,213 | 1,202 | 1,204 | -0.25% | 36,300 | 531億2773万 | +1.18% |
| 11/27 | 1,220 | 1,220 | 1,207 | 1,207 | -1.07% | 30,000 | 532億6011万 | +1.51% |
| 11/26 | 1,229 | 1,230 | 1,219 | 1,220 | -0.57% | 32,100 | 538億3374万 | +2.69% |
| 11/25 | 1,230 | 1,230 | 1,222 | 1,227 | -0.24% | 39,100 | 541億4263万 | +3.46% |
| 11/21 | 1,208 | 1,230 | 1,208 | 1,230 | +1.82% | 37,300 | 542億7500万 | +3.89% |
| 11/20 | 1,214 | 1,219 | 1,202 | 1,208 | +0.25% | 48,500 | 533億423万 | +2.29% |
| 11/19 | 1,190 | 1,213 | 1,188 | 1,205 | +1.26% | 58,300 | 531億7185万 | +2.12% |
| 11/18 | 1,213 | 1,218 | 1,190 | 1,190 | -1.73% | 64,000 | 525億996万 | +1.02% |
| 11/17 | 1,204 | 1,217 | 1,198 | 1,211 | +0.58% | 86,600 | 534億3661万 | +2.89% |
| 11/14 | 1,201 | 1,210 | 1,196 | 1,204 | +0.17% | 38,300 | 531億2773万 | +2.38% |
| 11/13 | 1,192 | 1,206 | 1,183 | 1,202 | +0.5% | 154,700 | 530億3948万 | +2.3% |
| 11/12 | 1,179 | 1,196 | 1,173 | 1,196 | +1.44% | 87,000 | 527億7472万 | +1.87% |
| 11/11 | （IR情報）10:15 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及び自己株式取得終了に関するお知らせ |
| 11/11 | 1,177 | 1,185 | 1,159 | 1,179 | +1.11% | 107,200 | 520億2458万 | +0.43% |
| 11/10 | （IR情報）16:20 自己株式の取得及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に関するお知らせ |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,174 | 1,174 | 1,164 | 1,166 | +0.09% | 29,100 | 514億5094万 | -0.6% |
| 11/07 | 1,164 | 1,169 | 1,155 | 1,165 | -0.09% | 62,400 | 514億681万 | -0.68% |
| 11/06 | 1,165 | 1,174 | 1,163 | 1,166 | +0.43% | 27,000 | 514億5094万 | -0.6% |
| 11/05 | 1,170 | 1,170 | 1,145 | 1,161 | -0.77% | 46,200 | 512億3031万 | -1.02% |
| 11/04 | 1,162 | 1,179 | 1,161 | 1,170 | -0.68% | 59,000 | 516億2744万 | -0.34% |
| 10/31 | 1,176 | 1,178 | 1,167 | 1,178 | +0.6% | 42,000 | 519億8045万 | +0.17% |
| 10/30 | 1,171 | 1,178 | 1,161 | 1,171 | +0.52% | 201,700 | 516億7157万 | -0.51% |
| 10/29 | 1,180 | 1,185 | 1,163 | 1,165 | -1.27% | 86,600 | 514億681万 | -1.1% |
| 10/28 | 1,191 | 1,191 | 1,176 | 1,180 | -1.09% | 53,300 | 520億6870万 | +0.08% |
| 10/27 | 1,188 | 1,194 | 1,182 | 1,193 | +1.19% | 31,500 | 526億4234万 | +1.1% |
| 10/24 | 1,177 | 1,195 | 1,177 | 1,179 | 0% | 50,400 | 520億2458万 | -0.08% |
| 10/23 | 1,181 | 1,186 | 1,177 | 1,179 | +0.17% | 46,500 | 520億2458万 | -0.08% |
| 10/22 | 1,183 | 1,187 | 1,177 | 1,177 | +0.17% | 58,100 | 519億3633万 | -0.34% |
| 10/21 | 1,180 | 1,189 | 1,174 | 1,175 | -0.34% | 39,800 | 518億4807万 | -0.59% |
| 10/20 | 1,173 | 1,181 | 1,168 | 1,179 | +1.46% | 44,100 | 520億2458万 | -0.34% |
| 10/17 | 1,172 | 1,172 | 1,162 | 1,162 | -0.51% | 15,600 | 512億7443万 | -1.86% |
| 10/16 | 1,169 | 1,173 | 1,164 | 1,168 | +0.09% | 17,800 | 515億3919万 | -1.43% |
| 10/15 | 1,170 | 1,177 | 1,167 | 1,167 | +0.78% | 21,100 | 514億9507万 | -1.6% |
| 10/14 | 1,146 | 1,171 | 1,146 | 1,158 | -1.11% | 72,100 | 510億9793万 | -2.53% |
| 10/10 | 1,170 | 1,183 | 1,163 | 1,171 | -1.01% | 56,400 | 516億7157万 | -1.51% |
| 10/09 | 1,185 | 1,192 | 1,172 | 1,183 | +0.17% | 27,800 | 522億108万 | -0.5% |
| 10/08 | 1,188 | 1,189 | 1,181 | 1,181 | -0.42% | 25,100 | 521億1283万 | -0.67% |
| 10/07 | 1,179 | 1,190 | 1,176 | 1,186 | +0.17% | 30,200 | 523億3346万 | -0.25% |
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。
