| 2026 |
| 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 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 | （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 | 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% |
| 11/20 | 1,382 | 1,406 | 1,374 | 1,395 | +1.68% | 40,900 | 471億4506万 | +0.22% |
| 11/19 | 1,377 | 1,382 | 1,361 | 1,372 | -0.07% | 44,200 | 463億6776万 | -1.37% |
| 11/18 | 1,391 | 1,391 | 1,363 | 1,373 | -1.51% | 49,500 | 464億155万 | -1.22% |
| 11/17 | 1,400 | 1,407 | 1,387 | 1,394 | -0.43% | 44,400 | 471億1126万 | +0.29% |
| 11/14 | 1,400 | 1,407 | 1,390 | 1,400 | -0.43% | 29,100 | 473億1404万 | +0.72% |
| 11/13 | 1,421 | 1,426 | 1,404 | 1,406 | -0.5% | 22,400 | 475億1681万 | +1.22% |
| 11/12 | 1,400 | 1,413 | 1,396 | 1,413 | +0.93% | 54,800 | 477億5338万 | +1.73% |
| 11/11 | 1,402 | 1,402 | 1,381 | 1,400 | +0.36% | 41,700 | 473億1404万 | +0.79% |
| 11/10 | 1,400 | 1,410 | 1,392 | 1,395 | +0.22% | 33,200 | 471億4506万 | +0.5% |
| 11/07 | 1,363 | 1,397 | 1,363 | 1,392 | +1.24% | 72,500 | 470億4367万 | +0.36% |
| 11/06 | 1,394 | 1,394 | 1,375 | 1,375 | -0.65% | 24,600 | 464億6915万 | -0.79% |
| 11/05 | 1,371 | 1,394 | 1,342 | 1,384 | +0.51% | 79,200 | 467億7331万 | -0.14% |
| 11/04 | 1,372 | 1,380 | 1,359 | 1,377 | +0.44% | 35,800 | 465億3674万 | -0.72% |
| 10/31 | 1,381 | 1,382 | 1,343 | 1,371 | -0.15% | 82,900 | 463億3396万 | -1.3% |
| 10/30 | （IR情報）11:30 2026年3月期第2四半期決算説明会 |
| 10/30 | 1,396 | 1,396 | 1,372 | 1,373 | -0.65% | 265,600 | 464億155万 | -1.36% |
| 10/29 | （IR情報）15:00 2026年3月期通期連結業績予想の修正及び剰余金の配当(中間配当・増配)に関するお知らせ |
| 10/29 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,410 | 1,433 | 1,365 | 1,382 | -1.92% | 154,200 | 467億572万 | -0.79% |
| 10/28 | 1,443 | 1,443 | 1,405 | 1,409 | -2.83% | 55,400 | 476億1820万 | +1% |
| 10/27 | 1,433 | 1,454 | 1,433 | 1,450 | +1.83% | 49,200 | 490億383万 | +3.94% |
| 10/24 | 1,420 | 1,435 | 1,417 | 1,424 | +0.99% | 44,600 | 481億2514万 | +2.15% |
| 10/23 | 1,381 | 1,418 | 1,381 | 1,410 | +1.81% | 39,300 | 476億5200万 | +1.22% |
| 10/22 | 1,390 | 1,412 | 1,385 | 1,385 | +0.22% | 90,300 | 468億710万 | -0.65% |
| 10/21 | 1,395 | 1,405 | 1,382 | 1,382 | -1% | 35,200 | 467億572万 | -0.93% |
| 10/20 | 1,390 | 1,398 | 1,382 | 1,396 | +1.97% | 36,000 | 471億7886万 | -0.07% |
| 10/17 | 1,386 | 1,386 | 1,368 | 1,369 | -0.8% | 16,700 | 462億6637万 | -2.21% |
| 10/16 | 1,378 | 1,385 | 1,370 | 1,380 | +0.88% | 33,300 | 466億3812万 | -1.64% |
| 10/15 | 1,351 | 1,375 | 1,351 | 1,368 | +1.26% | 28,600 | 462億3258万 | -2.7% |
| 10/14 | 1,333 | 1,366 | 1,333 | 1,351 | -0.22% | 46,900 | 456億5805万 | -4.05% |
| 10/10 | 1,378 | 1,378 | 1,354 | 1,354 | -3.15% | 40,400 | 457億5944万 | -3.97% |
| 10/09 | 1,390 | 1,400 | 1,381 | 1,398 | +0.87% | 29,800 | 472億4645万 | -0.92% |
| 10/08 | 1,391 | 1,410 | 1,383 | 1,386 | -1.28% | 27,300 | 468億4090万 | -1.7% |
| 10/07 | 1,401 | 1,409 | 1,377 | 1,404 | -0.21% | 45,300 | 474億4922万 | -0.43% |
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。
