| 2026 |
| 04/21 | 1,669 | 1,678 | 1,653 | 1,659 | -0.6% | 27,900 | 560億6714万 | -5.85% |
| 04/20 | 1,688 | 1,692 | 1,666 | 1,669 | -0.89% | 31,300 | 564億510万 | -5.55% |
| 04/17 | （IR情報）15:00 投資家向け情報誌「株主手帳」2026年5月号掲載のお知らせ |
| 04/17 | 1,700 | 1,700 | 1,665 | 1,684 | -0.94% | 43,500 | 569億1203万 | -4.91% |
| 04/16 | 1,710 | 1,711 | 1,697 | 1,700 | -0.35% | 31,900 | 574億5276万 | -4.23% |
| 04/15 | 1,740 | 1,765 | 1,702 | 1,706 | -1.9% | 44,100 | 576億5554万 | -4.21% |
| 04/14 | 1,733 | 1,739 | 1,721 | 1,739 | +0.87% | 46,600 | 587億7080万 | -2.69% |
| 04/13 | 1,732 | 1,751 | 1,722 | 1,724 | -0.81% | 33,300 | 582億6386万 | -3.63% |
| 04/10 | 1,773 | 1,779 | 1,731 | 1,738 | -1.31% | 41,100 | 587億3700万 | -3.07% |
| 04/09 | 1,781 | 1,784 | 1,755 | 1,761 | -1.12% | 28,800 | 595億1430万 | -2.06% |
| 04/08 | 1,772 | 1,783 | 1,764 | 1,781 | +2.83% | 45,800 | 601億9022万 | -1.06% |
| 04/07 | 1,744 | 1,746 | 1,725 | 1,732 | +0.29% | 38,600 | 585億3423万 | -3.99% |
| 04/06 | 1,726 | 1,741 | 1,721 | 1,727 | -0.46% | 28,500 | 583億6525万 | -4.69% |
| 04/03 | 1,770 | 1,770 | 1,727 | 1,735 | -0.57% | 29,400 | 586億3561万 | -4.67% |
| 04/02 | 1,776 | 1,797 | 1,739 | 1,745 | -1.86% | 41,500 | 589億7357万 | -4.44% |
| 04/01 | 1,779 | 1,788 | 1,757 | 1,778 | +2.24% | 52,900 | 600億8883万 | -2.89% |
| 03/31 | 1,751 | 1,773 | 1,723 | 1,739 | -1.97% | 78,200 | 587億7080万 | -5.23% |
| 03/30 | 1,776 | 1,799 | 1,753 | 1,774 | -4.42% | 119,000 | 599億5365万 | -3.53% |
| 03/27 | （IR情報）16:00 役員人事に関するお知らせ |
| 03/27 | 1,834 | 1,858 | 1,829 | 1,856 | +0.49% | 132,800 | 627億2490万 | +0.87% |
| 03/26 | 1,840 | 1,847 | 1,825 | 1,847 | +0.71% | 52,300 | 624億2074万 | +0.49% |
| 03/25 | 1,841 | 1,846 | 1,825 | 1,834 | +1.38% | 70,100 | 619億8139万 | +0.05% |
| 03/24 | 1,817 | 1,824 | 1,790 | 1,809 | +2.32% | 148,900 | 611億3650万 | -1.09% |
| 03/23 | 1,799 | 1,799 | 1,755 | 1,768 | -5.91% | 105,600 | 597億5087万 | -3.02% |
| 03/19 | 1,839 | 1,879 | 1,808 | 1,879 | +0.75% | 114,600 | 635億220万 | +3.19% |
| 03/18 | 1,803 | 1,865 | 1,803 | 1,865 | +3.55% | 60,400 | 630億2906万 | +2.92% |
| 03/17 | 1,800 | 1,828 | 1,787 | 1,801 | +1.29% | 49,100 | 608億6613万 | -0.17% |
| 03/16 | 1,762 | 1,789 | 1,755 | 1,778 | 0% | 55,300 | 600億8883万 | -1.17% |
| 03/13 | 1,767 | 1,819 | 1,764 | 1,778 | -0.39% | 81,400 | 600億8883万 | -0.89% |
| 03/12 | 1,812 | 1,821 | 1,779 | 1,785 | -2.88% | 79,900 | 603億2540万 | -0.22% |
| 03/11 | 1,879 | 1,910 | 1,834 | 1,838 | -1.5% | 87,700 | 621億1658万 | +3.14% |
| 03/10 | 1,860 | 1,886 | 1,848 | 1,866 | +5.13% | 126,800 | 630億6286万 | +5.36% |
| 03/09 | 1,775 | 1,787 | 1,736 | 1,775 | -3.79% | 90,200 | 599億8744万 | +0.85% |
| 03/06 | 1,843 | 1,858 | 1,808 | 1,845 | -0.81% | 65,000 | 623億5315万 | +5.25% |
| 03/05 | 1,863 | 1,890 | 1,836 | 1,860 | +3.28% | 96,200 | 628億6008万 | +6.96% |
| 03/04 | 1,843 | 1,871 | 1,767 | 1,801 | -4.35% | 173,800 | 608億6613万 | +4.35% |
| 03/03 | 1,911 | 1,948 | 1,872 | 1,883 | -2.03% | 111,700 | 636億3738万 | +9.86% |
| 03/02 | 1,909 | 1,931 | 1,880 | 1,922 | -0.47% | 99,900 | 649億5542万 | +12.99% |
| 02/27 | 1,900 | 1,932 | 1,880 | 1,931 | +2.17% | 76,700 | 652億5958万 | +14.53% |
| 02/26 | （IR情報）16:00 代表取締役の異動および役員人事ならびに組織変更に関するお知らせ |
| 02/26 | （IR情報）16:00 監査等委員会設置会社への移行および任意の指名・報酬委員会設置に関するお知らせ |
| 02/26 | 1,855 | 1,897 | 1,855 | 1,890 | +1.12% | 84,900 | 638億7395万 | +13.24% |
| 02/25 | 1,888 | 1,896 | 1,853 | 1,869 | -1.01% | 90,100 | 631億6424万 | +12.93% |
| 02/24 | 1,899 | 1,902 | 1,841 | 1,888 | +3% | 141,200 | 638億636万 | +14.98% |
| 02/20 | 1,792 | 1,844 | 1,790 | 1,833 | +2.29% | 106,100 | 619億4760万 | +12.52% |
| 02/19 | 1,811 | 1,830 | 1,789 | 1,792 | -0.83% | 73,300 | 605億6197万 | +10.69% |
| 02/18 | 1,745 | 1,820 | 1,745 | 1,807 | +3.97% | 125,200 | 610億6891万 | +12.38% |
| 02/17 | 1,731 | 1,756 | 1,720 | 1,738 | +0.64% | 87,900 | 587億3700万 | +8.83% |
| 02/16 | 1,670 | 1,734 | 1,663 | 1,727 | +4.29% | 105,300 | 583億6525万 | +8.75% |
| 02/13 | 1,711 | 1,711 | 1,656 | 1,656 | -3.21% | 62,800 | 559億6575万 | +4.88% |
| 02/12 | 1,656 | 1,719 | 1,656 | 1,711 | +3.32% | 85,700 | 578億2452万 | +8.77% |
| 02/10 | 1,663 | 1,677 | 1,652 | 1,656 | -0.84% | 51,000 | 559億6575万 | +5.81% |
| 02/09 | 1,679 | 1,681 | 1,656 | 1,670 | +0.12% | 76,000 | 564億3889万 | +7.19% |
| 02/06 | 1,665 | 1,676 | 1,650 | 1,668 | 0% | 58,600 | 563億7130万 | +7.68% |
| 02/05 | 1,659 | 1,675 | 1,639 | 1,668 | +1.21% | 90,500 | 563億7130万 | +8.24% |
| 02/04 | 1,614 | 1,670 | 1,601 | 1,648 | +2.55% | 95,900 | 556億9538万 | +7.57% |
| 02/03 | 1,595 | 1,628 | 1,575 | 1,607 | +2.03% | 100,900 | 543億976万 | +5.45% |
| 02/02 | 1,600 | 1,600 | 1,572 | 1,575 | -0.51% | 97,100 | 532億2829万 | +3.82% |
| 01/30 | 1,581 | 1,591 | 1,555 | 1,583 | -0.81% | 165,000 | 534億9866万 | +4.7% |
| 01/29 | （IR情報）15:00 2026年3月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 01/29 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,530 | 1,600 | 1,494 | 1,596 | +6.12% | 197,400 | 539億3801万 | +5.98% |
| 01/28 | 1,516 | 1,516 | 1,496 | 1,504 | -1.18% | 52,200 | 508億2880万 | +0.33% |
| 01/27 | 1,516 | 1,523 | 1,504 | 1,522 | +0.4% | 55,100 | 514億3712万 | +1.74% |
| 01/26 | 1,531 | 1,539 | 1,512 | 1,516 | -2.26% | 80,800 | 512億3435万 | +1.68% |
| 01/23 | 1,536 | 1,554 | 1,536 | 1,551 | +0.98% | 38,900 | 524億1720万 | +4.37% |
| 01/22 | 1,530 | 1,537 | 1,518 | 1,536 | +0.79% | 54,300 | 519億1026万 | +3.64% |
| 01/21 | 1,488 | 1,530 | 1,486 | 1,524 | +0.26% | 39,400 | 515億471万 | +3.18% |
| 01/20 | 1,551 | 1,551 | 1,517 | 1,520 | -1.87% | 46,900 | 513億6953万 | +3.26% |
| 01/19 | 1,575 | 1,575 | 1,536 | 1,549 | -1.65% | 47,400 | 523億4961万 | +5.52% |
| 01/16 | 1,566 | 1,575 | 1,550 | 1,575 | +0.57% | 25,200 | 532億2829万 | +7.66% |
| 01/15 | 1,534 | 1,573 | 1,534 | 1,566 | +2.09% | 46,300 | 529億2413万 | +7.48% |
| 01/14 | 1,517 | 1,543 | 1,517 | 1,534 | +0.79% | 38,200 | 518億4267万 | +5.79% |
| 01/13 | 1,549 | 1,549 | 1,517 | 1,522 | +0.26% | 47,400 | 514億3712万 | +5.33% |
| 01/09 | 1,510 | 1,527 | 1,510 | 1,518 | +1.2% | 24,800 | 513億194万 | +5.34% |
| 01/08 | 1,519 | 1,521 | 1,500 | 1,500 | -0.86% | 68,900 | 506億9361万 | +4.46% |
| 01/07 | 1,510 | 1,521 | 1,503 | 1,513 | +1.07% | 58,900 | 511億3296万 | +5.58% |
| 01/06 | 1,478 | 1,512 | 1,475 | 1,497 | +1.35% | 61,800 | 505億9223万 | +4.69% |
| 01/05 | 1,461 | 1,484 | 1,461 | 1,477 | +1.79% | 45,900 | 499億1631万 | +3.5% |
| 2025 |
| 12/30 | 1,467 | 1,471 | 1,451 | 1,451 | -1.02% | 16,200 | 490億3762万 | +1.75% |
| 12/29 | 1,459 | 1,472 | 1,452 | 1,466 | +0.83% | 42,700 | 495億4456万 | +2.95% |
| 12/26 | 1,446 | 1,459 | 1,446 | 1,454 | +0.62% | 30,600 | 491億3901万 | +2.25% |
| 12/25 | 1,436 | 1,445 | 1,435 | 1,445 | +0.56% | 17,800 | 488億3485万 | +1.83% |
| 12/24 | 1,439 | 1,444 | 1,429 | 1,437 | -0.48% | 19,100 | 485億6448万 | +1.41% |
| 12/23 | 1,432 | 1,444 | 1,430 | 1,444 | +1.19% | 25,600 | 488億105万 | +2.12% |
| 12/22 | （IR情報）15:00 CDP2025「気候変動」における「B」スコア取得のお知らせ |
| 12/22 | 1,445 | 1,447 | 1,427 | 1,427 | -0.49% | 21,800 | 482億2652万 | +1.06% |
| 12/19 | 1,414 | 1,436 | 1,412 | 1,434 | +1.49% | 30,700 | 484億6309万 | +1.63% |
| 12/18 | 1,408 | 1,414 | 1,400 | 1,413 | +0.71% | 30,700 | 477億5338万 | +0.21% |
| 12/17 | 1,403 | 1,407 | 1,389 | 1,403 | +0.21% | 26,900 | 474億1543万 | -0.5% |
| 12/16 | 1,428 | 1,430 | 1,399 | 1,400 | -2.44% | 28,500 | 473億1404万 | -0.71% |
| 12/15 | 1,420 | 1,435 | 1,416 | 1,435 | +1.2% | 15,600 | 484億9689万 | +1.85% |
| 12/12 | 1,410 | 1,424 | 1,410 | 1,418 | +1.79% | 26,100 | 479億2236万 | +0.71% |
| 12/11 | 1,424 | 1,432 | 1,393 | 1,393 | -2.18% | 38,900 | 470億7747万 | -0.92% |
| 12/10 | 1,433 | 1,446 | 1,420 | 1,424 | -0.63% | 20,200 | 481億2514万 | +1.28% |
| 12/09 | 1,436 | 1,456 | 1,424 | 1,433 | +0.49% | 65,400 | 484億2930万 | +2.07% |
| 12/08 | 1,400 | 1,426 | 1,399 | 1,426 | +2.3% | 52,400 | 481億9273万 | +1.78% |
| 12/05 | 1,401 | 1,408 | 1,390 | 1,394 | -1.34% | 46,900 | 471億1126万 | -0.36% |
| 12/04 | 1,407 | 1,416 | 1,402 | 1,413 | +0.71% | 42,400 | 477億5338万 | +1% |
| 12/03 | 1,406 | 1,418 | 1,403 | 1,403 | -0.5% | 22,800 | 474億1543万 | +0.29% |
| 12/02 | 1,419 | 1,423 | 1,403 | 1,410 | -0.84% | 36,800 | 476億5200万 | +0.71% |
| 12/01 | 1,461 | 1,478 | 1,418 | 1,422 | -1.18% | 54,300 | 480億5755万 | +1.5% |
| 11/28 | 1,420 | 1,439 | 1,410 | 1,439 | +1.12% | 44,200 | 486億3207万 | +2.71% |
| 11/27 | 1,432 | 1,433 | 1,418 | 1,423 | -0.63% | 32,900 | 480億9134万 | +1.79% |
| 11/26 | 1,413 | 1,432 | 1,413 | 1,432 | +1.34% | 41,100 | 483億9550万 | +2.51% |
| 11/25 | 1,414 | 1,415 | 1,391 | 1,413 | +0.14% | 47,900 | 477億5338万 | +1.29% |
| 11/21 | （IR情報）15:00 個人投資家向けオンラインIRセミナー動画及び書き起こし記事公開のお知らせ |
| 11/21 | 1,385 | 1,411 | 1,385 | 1,411 | +1.15% | 31,600 | 476億8579万 | +1.22% |
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。
