| 2026 |
| 03/09 | 2,980 | 3,025 | 2,910 | 3,025 | -1.63% | 47,200 | 207億9242万 | -2.76% |
| 03/06 | 3,035 | 3,085 | 2,998 | 3,075 | -0.97% | 15,200 | 211億3609万 | -1% |
| 03/05 | 3,045 | 3,130 | 3,020 | 3,105 | +5.15% | 40,800 | 213億4230万 | +0.19% |
| 03/04 | （IR情報）15:00 業績予想の修正並びに配当予想の修正に関するお知らせ |
| 03/04 | 3,090 | 3,195 | 2,950 | 2,953 | -7.72% | 81,500 | 202億9752万 | -4.4% |
| 03/03 | 3,180 | 3,275 | 3,170 | 3,200 | -0.16% | 15,400 | 219億9528万 | +3.73% |
| 03/02 | 3,200 | 3,230 | 3,160 | 3,205 | -1.23% | 22,100 | 220億2965万 | +4.33% |
| 02/27 | 3,155 | 3,245 | 3,145 | 3,245 | +2.85% | 12,300 | 223億459万 | +6.08% |
| 02/26 | 3,100 | 3,185 | 3,100 | 3,155 | +2.1% | 11,200 | 216億8598万 | +3.71% |
| 02/25 | 3,150 | 3,150 | 3,085 | 3,090 | -1.9% | 9,700 | 212億3920万 | +1.98% |
| 02/24 | 3,120 | 3,150 | 3,070 | 3,150 | +0.96% | 10,800 | 216億5161万 | +4.17% |
| 02/20 | 3,170 | 3,180 | 3,105 | 3,120 | -2.04% | 7,300 | 214億4540万 | +3.45% |
| 02/19 | 3,195 | 3,195 | 3,155 | 3,185 | +0.16% | 6,100 | 218億9218万 | +5.85% |
| 02/18 | 3,160 | 3,210 | 3,050 | 3,180 | +1.44% | 17,700 | 218億5781万 | +6.04% |
| 02/17 | 3,195 | 3,195 | 3,135 | 3,135 | -1.57% | 5,900 | 215億4851万 | +4.95% |
| 02/16 | 3,100 | 3,235 | 3,090 | 3,185 | +2.91% | 28,200 | 218億9218万 | +6.92% |
| 02/13 | 3,240 | 3,240 | 3,070 | 3,095 | -5.06% | 23,100 | 212億7356万 | +4.35% |
| 02/12 | 3,165 | 3,270 | 3,165 | 3,260 | +3.16% | 23,300 | 224億770万 | +10.36% |
| 02/10 | 3,110 | 3,190 | 3,105 | 3,160 | +1.77% | 16,100 | 217億2034万 | +7.63% |
| 02/09 | 3,165 | 3,165 | 3,060 | 3,105 | +0.32% | 32,900 | 213億4230万 | +6.37% |
| 02/06 | （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) |
| 02/06 | 3,215 | 3,240 | 2,968 | 3,095 | -4.18% | 69,700 | 212億7356万 | +6.61% |
| 02/05 | 3,080 | 3,230 | 3,060 | 3,230 | +4.7% | 18,600 | 222億149万 | +11.84% |
| 02/04 | 2,994 | 3,085 | 2,956 | 3,085 | +3.01% | 18,800 | 212億483万 | +7.6% |
| 02/03 | 2,917 | 2,995 | 2,917 | 2,995 | +3.96% | 10,200 | 205億8621万 | +5.01% |
| 02/02 | 2,870 | 2,927 | 2,868 | 2,881 | +0.56% | 5,100 | 198億263万 | +1.44% |
| 01/30 | 2,851 | 2,879 | 2,837 | 2,865 | -0.83% | 2,900 | 196億9265万 | +1.2% |
| 01/29 | 2,894 | 2,894 | 2,826 | 2,889 | -0.21% | 4,200 | 198億5762万 | +2.41% |
| 01/28 | 2,831 | 2,895 | 2,830 | 2,895 | +0.94% | 2,300 | 198億9886万 | +2.95% |
| 01/27 | 2,835 | 2,884 | 2,835 | 2,868 | +0.95% | 2,400 | 197億1327万 | +2.39% |
| 01/26 | 2,890 | 2,890 | 2,839 | 2,841 | -1.7% | 9,400 | 195億2769万 | +1.79% |
| 01/23 | 2,882 | 2,904 | 2,882 | 2,890 | +0.42% | 3,300 | 198億6449万 | +3.88% |
| 01/22 | 2,874 | 2,908 | 2,851 | 2,878 | +1.91% | 8,300 | 197億8201万 | +3.86% |
| 01/21 | 2,811 | 2,866 | 2,787 | 2,824 | -1.29% | 9,300 | 194億1084万 | +2.32% |
| 01/20 | 2,911 | 2,911 | 2,850 | 2,861 | -1.95% | 11,400 | 196億6516万 | +4% |
| 01/19 | 2,940 | 2,940 | 2,888 | 2,918 | -1.12% | 5,600 | 200億5695万 | +6.42% |
| 01/16 | 2,954 | 2,980 | 2,938 | 2,951 | -0.24% | 5,400 | 202億8378万 | +8.1% |
| 01/15 | 2,896 | 2,958 | 2,896 | 2,958 | +1.3% | 5,800 | 203億3189万 | +8.87% |
| 01/14 | 2,919 | 2,950 | 2,901 | 2,920 | +0.69% | 4,900 | 200億7070万 | +7.99% |
| 01/13 | 2,945 | 2,963 | 2,885 | 2,900 | -1.23% | 10,400 | 199億3323万 | +7.77% |
| 01/09 | 2,867 | 2,936 | 2,856 | 2,936 | +3.05% | 8,000 | 201億8067万 | +9.55% |
| 01/08 | 2,807 | 2,867 | 2,792 | 2,849 | +1.5% | 7,700 | 195億8268万 | +6.82% |
| 01/07 | 2,812 | 2,812 | 2,784 | 2,807 | -0.11% | 4,700 | 192億9399万 | +5.57% |
| 01/06 | 2,728 | 2,818 | 2,714 | 2,810 | +3.54% | 12,700 | 193億1461万 | +5.84% |
| 01/05 | 2,717 | 2,723 | 2,660 | 2,714 | -0.11% | 7,600 | 186億5475万 | +2.45% |
| 2025 |
| 12/30 | 2,710 | 2,740 | 2,710 | 2,717 | -0.15% | 2,600 | 186億7537万 | +2.64% |
| 12/29 | 2,708 | 2,739 | 2,708 | 2,721 | +1.11% | 4,000 | 187億286万 | +2.91% |
| 12/26 | 2,730 | 2,740 | 2,691 | 2,691 | -1.43% | 7,500 | 184億9666万 | +1.93% |
| 12/25 | 2,699 | 2,730 | 2,698 | 2,730 | +1.19% | 8,800 | 187億6473万 | +3.49% |
| 12/24 | 2,644 | 2,701 | 2,635 | 2,698 | +2.04% | 8,400 | 185億4477万 | +2.55% |
| 12/23 | 2,625 | 2,646 | 2,622 | 2,644 | +1.07% | 4,400 | 181億7360万 | +0.72% |
| 12/22 | 2,653 | 2,658 | 2,599 | 2,616 | -1.39% | 9,500 | 179億8114万 | -0.3% |
| 12/19 | 2,625 | 2,653 | 2,624 | 2,653 | +0.91% | 4,000 | 182億3546万 | +1.07% |
| 12/18 | 2,603 | 2,700 | 2,603 | 2,629 | +0.34% | 7,500 | 180億7050万 | +0.11% |
| 12/17 | 2,622 | 2,622 | 2,600 | 2,620 | +0.46% | 3,900 | 180億864万 | -0.38% |
| 12/16 | 2,605 | 2,623 | 2,600 | 2,608 | -0.27% | 8,400 | 179億2616万 | -0.91% |
| 12/15 | 2,602 | 2,629 | 2,597 | 2,615 | +0.31% | 6,300 | 179億7427万 | -0.8% |
| 12/12 | 2,621 | 2,631 | 2,598 | 2,607 | +0.08% | 4,200 | 179億1928万 | -1.18% |
| 12/11 | 2,642 | 2,645 | 2,595 | 2,605 | -1.36% | 9,300 | 179億554万 | -1.21% |
| 12/10 | 2,640 | 2,653 | 2,623 | 2,641 | +0.76% | 5,400 | 181億5298万 | +0.27% |
| 12/09 | 2,662 | 2,662 | 2,615 | 2,621 | +0.15% | 6,800 | 180億1551万 | -0.38% |
| 12/08 | 2,636 | 2,638 | 2,601 | 2,617 | -0.27% | 3,200 | 179億8802万 | -0.34% |
| 12/05 | 2,622 | 2,637 | 2,581 | 2,624 | +0.54% | 11,800 | 180億3613万 | +0.08% |
| 12/04 | 2,600 | 2,618 | 2,582 | 2,610 | +0.12% | 3,300 | 179億3990万 | -0.27% |
| 12/03 | 2,621 | 2,621 | 2,601 | 2,607 | -0.61% | 4,000 | 179億1928万 | -0.19% |
| 12/02 | 2,650 | 2,650 | 2,610 | 2,623 | -1.06% | 7,200 | 180億2926万 | +0.46% |
| 12/01 | 2,694 | 2,695 | 2,623 | 2,651 | -1.6% | 13,800 | 182億2172万 | +1.73% |
| 11/28 | 2,668 | 2,694 | 2,668 | 2,694 | +1.05% | 4,400 | 185億1728万 | +3.66% |
| 11/27 | 2,662 | 2,698 | 2,662 | 2,666 | +0.23% | 2,600 | 183億2482万 | +2.97% |
| 11/26 | 2,659 | 2,690 | 2,659 | 2,660 | +0.68% | 5,000 | 182億8358万 | +3.14% |
| 11/25 | 2,640 | 2,686 | 2,640 | 2,642 | +0.11% | 9,500 | 181億5986万 | +2.76% |
| 11/21 | 2,580 | 2,639 | 2,580 | 2,639 | +0.38% | 5,900 | 181億3924万 | +3.01% |
| 11/20 | 2,593 | 2,635 | 2,590 | 2,629 | +2.46% | 4,900 | 180億7050万 | +2.94% |
| 11/19 | 2,556 | 2,594 | 2,540 | 2,566 | +0.94% | 11,400 | 176億3747万 | +0.75% |
| 11/18 | 2,621 | 2,621 | 2,542 | 2,542 | -3.01% | 11,800 | 174億7250万 | +0.12% |
| 11/17 | 2,639 | 2,650 | 2,577 | 2,621 | -0.23% | 9,300 | 180億1551万 | +3.52% |
| 11/14 | 2,653 | 2,687 | 2,621 | 2,627 | -2.09% | 9,100 | 180億5675万 | +4.12% |
| 11/13 | 2,729 | 2,765 | 2,651 | 2,683 | -1.65% | 19,200 | 184億4167万 | +6.68% |
| 11/12 | 2,670 | 2,728 | 2,670 | 2,728 | +2.17% | 8,700 | 187億5098万 | +8.95% |
| 11/11 | 2,719 | 2,728 | 2,665 | 2,670 | -1.33% | 11,200 | 183億5231万 | +7.23% |
| 11/10 | 2,700 | 2,771 | 2,673 | 2,706 | +1.65% | 17,700 | 185億9976万 | +9.25% |
| 11/07 | （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) |
| 11/07 | 2,580 | 2,662 | 2,542 | 2,662 | +2.7% | 39,300 | 182億9733万 | +8.17% |
| 11/06 | 2,545 | 2,594 | 2,545 | 2,592 | +2.25% | 9,400 | 178億1618万 | +5.93% |
| 11/05 | 2,535 | 2,536 | 2,482 | 2,535 | -0.55% | 7,300 | 174億2439万 | +3.98% |
| 11/04 | 2,502 | 2,572 | 2,500 | 2,549 | +2.16% | 12,200 | 175億2062万 | +4.77% |
| 10/31 | 2,546 | 2,546 | 2,485 | 2,495 | -1.42% | 7,400 | 171億4945万 | +2.8% |
| 10/30 | 2,473 | 2,532 | 2,462 | 2,531 | +1.57% | 5,900 | 173億9689万 | +4.41% |
| 10/29 | 2,505 | 2,513 | 2,491 | 2,492 | -0.2% | 3,400 | 171億2883万 | +2.98% |
| 10/28 | 2,569 | 2,569 | 2,497 | 2,497 | -2.84% | 11,100 | 171億6319万 | +3.31% |
| 10/27 | 2,530 | 2,574 | 2,530 | 2,570 | +2.68% | 15,100 | 176億6496万 | +6.46% |
| 10/24 | 2,468 | 2,507 | 2,465 | 2,503 | +1.54% | 9,000 | 172億444万 | +3.99% |
| 10/23 | 2,455 | 2,465 | 2,443 | 2,465 | +0.24% | 3,400 | 169億4324万 | +2.58% |
| 10/22 | 2,440 | 2,460 | 2,426 | 2,459 | +1.44% | 2,500 | 169億200万 | +2.37% |
| 10/21 | 2,450 | 2,460 | 2,424 | 2,424 | -1.06% | 3,200 | 166億6143万 | +0.87% |
| 10/20 | 2,432 | 2,470 | 2,432 | 2,450 | +1.11% | 10,900 | 168億4014万 | +1.79% |
| 10/17 | 2,410 | 2,444 | 2,398 | 2,423 | -0.7% | 7,600 | 166億5455万 | +0.62% |
| 10/16 | 2,433 | 2,458 | 2,401 | 2,440 | +0.29% | 6,900 | 167億7140万 | +1.29% |
| 10/15 | 2,382 | 2,439 | 2,342 | 2,433 | +2.44% | 10,500 | 167億2329万 | +1% |
| 10/14 | 2,310 | 2,400 | 2,310 | 2,375 | +0.64% | 12,400 | 163億2462万 | -1.37% |
| 10/10 | 2,391 | 2,391 | 2,350 | 2,360 | -1.87% | 11,800 | 162億2152万 | -2.12% |
| 10/09 | 2,427 | 2,444 | 2,405 | 2,405 | -0.78% | 5,700 | 165億3083万 | -0.33% |
| 10/08 | 2,440 | 2,445 | 2,420 | 2,424 | +0.92% | 3,800 | 166億6143万 | +0.29% |
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。
