| 2026 |
| 03/06 | 1,621 | 1,661 | 1,621 | 1,635 | -1.33% | 6,000 | 151億6871万 | -0.61% |
| 03/05 | 1,668 | 1,672 | 1,639 | 1,657 | +3.11% | 27,100 | 153億7281万 | +0.91% |
| 03/04 | 1,621 | 1,622 | 1,554 | 1,607 | -1.89% | 47,800 | 149億894万 | -1.89% |
| 03/03 | 1,682 | 1,682 | 1,638 | 1,638 | -2.5% | 11,200 | 151億9654万 | +0.06% |
| 03/02 | 1,640 | 1,680 | 1,640 | 1,680 | -0.24% | 12,100 | 155億8620万 | +2.69% |
| 02/27 | 1,670 | 1,692 | 1,663 | 1,684 | +2.37% | 11,100 | 156億2331万 | +3.12% |
| 02/26 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/26 | 1,633 | 1,674 | 1,633 | 1,645 | +0.61% | 8,200 | 152億6148万 | +0.92% |
| 02/25 | 1,657 | 1,657 | 1,633 | 1,635 | -0.73% | 4,800 | 151億6871万 | +0.43% |
| 02/24 | 1,656 | 1,656 | 1,626 | 1,647 | -0.72% | 7,300 | 152億8004万 | +1.17% |
| 02/20 | 1,659 | 1,668 | 1,659 | 1,659 | -0.48% | 4,800 | 153億9137万 | +1.9% |
| 02/19 | 1,660 | 1,670 | 1,660 | 1,667 | -0.18% | 9,300 | 154億6559万 | +2.46% |
| 02/18 | 1,666 | 1,670 | 1,641 | 1,670 | +0.24% | 8,700 | 154億9342万 | +2.77% |
| 02/17 | 1,643 | 1,675 | 1,632 | 1,666 | +1.46% | 14,800 | 154億5631万 | +2.65% |
| 02/16 | 1,644 | 1,649 | 1,610 | 1,642 | +1.42% | 10,100 | 152億3365万 | +1.23% |
| 02/13 | 1,675 | 1,707 | 1,588 | 1,619 | -3.34% | 52,500 | 150億2027万 | -0.18% |
| 02/12 | 1,665 | 1,690 | 1,660 | 1,675 | +0.72% | 27,400 | 155億3981万 | +3.2% |
| 02/10 | 1,662 | 1,665 | 1,645 | 1,663 | +0.06% | 17,200 | 154億2848万 | +2.53% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,663 | 1,680 | 1,645 | 1,662 | +0.67% | 44,900 | 154億1920万 | +2.53% |
| 02/06 | 1,645 | 1,651 | 1,624 | 1,651 | +0.12% | 7,800 | 153億1715万 | +1.91% |
| 02/05 | 1,630 | 1,655 | 1,630 | 1,649 | +1.54% | 7,600 | 152億9859万 | +1.85% |
| 02/04 | 1,630 | 1,632 | 1,620 | 1,624 | -0.37% | 5,200 | 150億6666万 | +0.37% |
| 02/03 | 1,639 | 1,642 | 1,610 | 1,630 | -0.12% | 7,400 | 151億2232万 | +0.8% |
| 02/02 | 1,606 | 1,638 | 1,598 | 1,632 | +1.43% | 14,100 | 151億4088万 | +0.99% |
| 01/30 | 1,562 | 1,610 | 1,558 | 1,609 | +2.48% | 9,300 | 149億2749万 | -0.31% |
| 01/29 | 1,555 | 1,570 | 1,551 | 1,570 | +0.38% | 9,800 | 145億6567万 | -2.67% |
| 01/28 | 1,563 | 1,573 | 1,557 | 1,564 | -0.26% | 5,300 | 145億1001万 | -3.04% |
| 01/27 | 1,572 | 1,590 | 1,563 | 1,568 | -1.26% | 10,600 | 145億4712万 | -2.79% |
| 01/26 | 1,604 | 1,604 | 1,563 | 1,588 | -0.63% | 8,000 | 147億3267万 | -1.49% |
| 01/23 | 1,595 | 1,615 | 1,561 | 1,598 | -0.87% | 19,900 | 148億2544万 | -0.75% |
| 01/22 | 1,597 | 1,620 | 1,597 | 1,612 | +0.88% | 4,900 | 149億5533万 | +0.31% |
| 01/21 | 1,602 | 1,610 | 1,575 | 1,598 | -0.87% | 16,600 | 148億2544万 | -0.37% |
| 01/20 | 1,634 | 1,634 | 1,611 | 1,612 | -1.1% | 10,700 | 149億5533万 | +0.75% |
| 01/19 | 1,624 | 1,630 | 1,623 | 1,630 | -0.24% | 4,800 | 151億2232万 | +2.13% |
| 01/16 | 1,629 | 1,634 | 1,620 | 1,634 | +0.25% | 5,000 | 151億5943万 | +2.64% |
| 01/15 | 1,626 | 1,630 | 1,618 | 1,630 | +0.25% | 4,900 | 151億2232万 | +2.64% |
| 01/14 | 1,638 | 1,650 | 1,613 | 1,626 | -0.55% | 8,400 | 150億8521万 | +2.72% |
| 01/13 | 1,666 | 1,666 | 1,625 | 1,635 | -0.3% | 8,300 | 151億6871万 | +3.61% |
| 01/09 | 1,631 | 1,650 | 1,620 | 1,640 | +0.61% | 4,700 | 152億1510万 | +4.26% |
| 01/08 | 1,651 | 1,663 | 1,630 | 1,630 | -1.27% | 10,000 | 151億2232万 | +4.02% |
| 01/07 | 1,643 | 1,661 | 1,625 | 1,651 | +0.49% | 10,700 | 153億1715万 | +5.63% |
| 01/06 | 1,647 | 1,647 | 1,626 | 1,643 | +0.37% | 12,400 | 152億4293万 | +5.52% |
| 01/05 | 1,644 | 1,646 | 1,620 | 1,637 | -0.12% | 7,900 | 151億8726万 | +5.61% |
| 2025 |
| 12/30 | 1,632 | 1,639 | 1,599 | 1,639 | +0.18% | 9,800 | 152億582万 | +6.15% |
| 12/29 | 1,633 | 1,645 | 1,606 | 1,636 | +1.61% | 16,700 | 151億7799万 | +6.44% |
| 12/26 | 1,592 | 1,648 | 1,581 | 1,610 | +0.25% | 8,200 | 149億3677万 | +5.16% |
| 12/25 | 1,607 | 1,629 | 1,592 | 1,606 | -0.06% | 12,300 | 148億9966万 | +5.38% |
| 12/24 | 1,575 | 1,617 | 1,561 | 1,607 | +1.97% | 16,500 | 149億894万 | +5.86% |
| 12/23 | 1,573 | 1,580 | 1,540 | 1,576 | +0.19% | 5,900 | 146億2134万 | +4.37% |
| 12/22 | 1,589 | 1,589 | 1,573 | 1,573 | -0.69% | 9,300 | 145億9350万 | +4.45% |
| 12/19 | 1,560 | 1,584 | 1,559 | 1,584 | +1.6% | 9,400 | 146億9556万 | +5.46% |
| 12/18 | 1,546 | 1,559 | 1,509 | 1,559 | +1.5% | 5,900 | 144億6362万 | +4.07% |
| 12/17 | 1,545 | 1,560 | 1,505 | 1,536 | -0.32% | 14,400 | 142億5024万 | +2.81% |
| 12/16 | 1,530 | 1,541 | 1,530 | 1,541 | +0.06% | 2,900 | 142億9662万 | +3.22% |
| 12/15 | 1,520 | 1,540 | 1,519 | 1,540 | +1.58% | 18,400 | 142億8735万 | +3.29% |
| 12/12 | 1,511 | 1,524 | 1,506 | 1,516 | +0.46% | 3,200 | 140億6469万 | +1.88% |
| 12/11 | 1,530 | 1,530 | 1,509 | 1,509 | -0.92% | 8,600 | 139億9974万 | +1.48% |
| 12/10 | 1,508 | 1,526 | 1,508 | 1,523 | +0.99% | 3,500 | 141億2963万 | +2.63% |
| 12/09 | 1,555 | 1,555 | 1,503 | 1,508 | -2.14% | 10,200 | 139億9047万 | +1.69% |
| 12/08 | 1,508 | 1,549 | 1,508 | 1,541 | +2.05% | 24,500 | 142億9662万 | +4.05% |
| 12/05 | 1,487 | 1,510 | 1,487 | 1,510 | +0.07% | 7,400 | 140億902万 | +2.17% |
| 12/04 | 1,500 | 1,510 | 1,490 | 1,509 | +0.6% | 8,400 | 139億9974万 | +2.24% |
| 12/03 | 1,502 | 1,523 | 1,500 | 1,500 | -0.13% | 4,700 | 139億1625万 | +1.83% |
| 12/02 | 1,522 | 1,524 | 1,493 | 1,502 | -0.66% | 13,900 | 139億3480万 | +2.04% |
| 12/01 | 1,500 | 1,524 | 1,479 | 1,512 | +0.93% | 24,000 | 140億2758万 | +2.79% |
| 11/28 | 1,469 | 1,499 | 1,469 | 1,498 | +0.94% | 7,700 | 138億9769万 | +2.04% |
| 11/27 | 1,472 | 1,488 | 1,462 | 1,484 | +0.88% | 4,300 | 137億6781万 | +1.16% |
| 11/26 | 1,482 | 1,493 | 1,468 | 1,471 | -0.61% | 3,200 | 136億4720万 | +0.41% |
| 11/25 | 1,480 | 1,480 | 1,463 | 1,480 | +0.54% | 2,500 | 137億3070万 | +1.02% |
| 11/21 | 1,441 | 1,472 | 1,440 | 1,472 | +1.59% | 5,200 | 136億5648万 | +0.55% |
| 11/20 | 1,449 | 1,449 | 1,438 | 1,449 | +0.21% | 5,400 | 134億4309万 | -1.02% |
| 11/19 | 1,437 | 1,449 | 1,424 | 1,446 | +1.9% | 8,500 | 134億1526万 | -1.23% |
| 11/18 | 1,469 | 1,469 | 1,395 | 1,419 | -2.94% | 18,700 | 131億6477万 | -3.01% |
| 11/17 | 1,474 | 1,474 | 1,453 | 1,462 | -0.41% | 10,900 | 135億6370万 | -0.14% |
| 11/14 | 1,485 | 1,512 | 1,440 | 1,468 | -1.34% | 14,300 | 136億1937万 | +0.34% |
| 11/13 | 1,470 | 1,495 | 1,470 | 1,488 | +0.95% | 17,400 | 138億492万 | +1.78% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,511 | 1,520 | 1,458 | 1,474 | -2.06% | 50,700 | 136億7503万 | +0.96% |
| 11/11 | 1,500 | 1,507 | 1,485 | 1,505 | +1.01% | 13,400 | 139億6263万 | +3.08% |
| 11/10 | 1,482 | 1,490 | 1,463 | 1,490 | +2.05% | 10,400 | 138億2347万 | +2.26% |
| 11/07 | 1,472 | 1,487 | 1,460 | 1,460 | -1.88% | 4,300 | 135億4515万 | +0.41% |
| 11/06 | 1,460 | 1,488 | 1,453 | 1,488 | +2.76% | 13,200 | 138億492万 | +2.48% |
| 11/05 | 1,488 | 1,488 | 1,432 | 1,448 | -2.56% | 18,800 | 134億3382万 | -0.21% |
| 11/04 | 1,470 | 1,486 | 1,470 | 1,486 | +1.23% | 8,300 | 137億8636万 | +2.34% |
| 10/31 | 1,475 | 1,475 | 1,453 | 1,468 | -0.07% | 12,200 | 136億1937万 | +1.17% |
| 10/30 | 1,452 | 1,469 | 1,441 | 1,469 | +1.87% | 9,600 | 136億2864万 | +1.24% |
| 10/29 | 1,457 | 1,460 | 1,442 | 1,442 | -0.96% | 3,500 | 133億7815万 | -0.62% |
| 10/28 | 1,474 | 1,474 | 1,456 | 1,456 | -1.15% | 3,300 | 135億804万 | +0.34% |
| 10/27 | 1,452 | 1,475 | 1,445 | 1,473 | +1.24% | 11,800 | 136億6575万 | +1.45% |
| 10/24 | 1,463 | 1,463 | 1,445 | 1,455 | -0.34% | 1,300 | 134億9876万 | +0.28% |
| 10/23 | 1,440 | 1,460 | 1,440 | 1,460 | +0.62% | 2,600 | 135億4515万 | +0.55% |
| 10/22 | 1,445 | 1,461 | 1,440 | 1,451 | -0.14% | 7,400 | 134億6165万 | -0.14% |
| 10/21 | 1,451 | 1,456 | 1,447 | 1,453 | -0.21% | 4,200 | 134億8020万 | 0% |
| 10/20 | 1,471 | 1,478 | 1,440 | 1,456 | -1.02% | 14,400 | 135億804万 | +0.07% |
| 10/17 | 1,489 | 1,489 | 1,455 | 1,471 | 0% | 12,600 | 136億4720万 | +1.03% |
| 10/16 | 1,433 | 1,479 | 1,433 | 1,471 | +2.15% | 9,100 | 136億4720万 | +1.03% |
| 10/15 | 1,436 | 1,457 | 1,420 | 1,440 | +1.27% | 18,500 | 133億5960万 | -1.17% |
| 10/14 | 1,430 | 1,434 | 1,407 | 1,422 | -0.97% | 11,300 | 131億9260万 | -2.47% |
| 10/10 | 1,445 | 1,445 | 1,431 | 1,436 | -1.1% | 4,800 | 133億2249万 | -1.64% |
| 10/09 | 1,440 | 1,452 | 1,438 | 1,452 | +0.76% | 6,100 | 134億7093万 | -0.62% |
| 10/08 | 1,429 | 1,455 | 1,429 | 1,441 | +0.14% | 6,300 | 133億6887万 | -1.44% |
| 10/07 | 1,461 | 1,461 | 1,426 | 1,439 | -1.51% | 13,500 | 133億5032万 | -1.64% |
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。
