| 2026 |
| 04/22 | 1,768 | 1,786 | 1,768 | 1,769 | +0.06% | 2,800 | 478億6914万 | -0.67% |
| 04/21 | 1,773 | 1,773 | 1,766 | 1,768 | -1.06% | 2,700 | 478億4208万 | -0.9% |
| 04/20 | 1,784 | 1,795 | 1,762 | 1,787 | +0.17% | 7,000 | 483億5622万 | +0.06% |
| 04/17 | 1,788 | 1,809 | 1,770 | 1,784 | 0% | 7,200 | 482億7504万 | -0.28% |
| 04/16 | 1,776 | 1,794 | 1,776 | 1,784 | +0.9% | 3,000 | 482億7504万 | -0.61% |
| 04/15 | 1,786 | 1,799 | 1,768 | 1,768 | -1.01% | 3,000 | 478億4208万 | -1.89% |
| 04/14 | 1,789 | 1,799 | 1,764 | 1,786 | +1.53% | 1,600 | 483億2916万 | -1.33% |
| 04/13 | 1,764 | 1,779 | 1,758 | 1,759 | -0.4% | 3,700 | 475億9854万 | -3.14% |
| 04/10 | 1,761 | 1,780 | 1,757 | 1,766 | +0.28% | 3,500 | 477億8796万 | -3.29% |
| 04/09 | 1,809 | 1,809 | 1,761 | 1,761 | -1.34% | 6,700 | 476億5266万 | -4.14% |
| 04/08 | 1,795 | 1,805 | 1,780 | 1,785 | +0.17% | 10,700 | 483億210万 | -3.2% |
| 04/07 | 1,785 | 1,785 | 1,781 | 1,782 | -0.22% | 1,400 | 482億2092万 | -3.73% |
| 04/06 | 1,788 | 1,788 | 1,761 | 1,786 | +1.53% | 900 | 483億2916万 | -3.93% |
| 04/03 | 1,777 | 1,777 | 1,759 | 1,759 | +0.86% | 1,000 | 475億9854万 | -5.53% |
| 04/02 | 1,775 | 1,788 | 1,744 | 1,744 | -1.75% | 6,600 | 471億9264万 | -6.54% |
| 04/01 | 1,757 | 1,789 | 1,757 | 1,775 | +2.36% | 3,800 | 480億3150万 | -5.08% |
| 03/31 | 1,739 | 1,764 | 1,720 | 1,734 | -2.42% | 27,700 | 469億2204万 | -7.42% |
| 03/30 | 1,750 | 1,782 | 1,742 | 1,777 | -2.47% | 2,500 | 480億8562万 | -5.33% |
| 03/27 | 1,780 | 1,822 | 1,773 | 1,822 | +1.79% | 12,600 | 493億332万 | -3.09% |
| 03/26 | 1,799 | 1,800 | 1,770 | 1,790 | -0.5% | 17,400 | 484億3740万 | -4.79% |
| 03/25 | 1,803 | 1,819 | 1,790 | 1,799 | +0.28% | 13,500 | 486億8094万 | -4.41% |
| 03/24 | 1,801 | 1,803 | 1,776 | 1,794 | +1.47% | 6,200 | 485億4564万 | -4.73% |
| 03/23 | 1,818 | 1,819 | 1,764 | 1,768 | -3.18% | 35,100 | 478億4208万 | -6.16% |
| 03/19 | 1,836 | 1,836 | 1,824 | 1,826 | -1.46% | 8,100 | 494億1156万 | -3.28% |
| 03/18 | 1,842 | 1,854 | 1,816 | 1,853 | +0.93% | 17,400 | 501億4218万 | -1.91% |
| 03/17 | 1,827 | 1,842 | 1,826 | 1,836 | +0.66% | 10,600 | 496億8216万 | -2.81% |
| 03/16 | 1,860 | 1,865 | 1,785 | 1,824 | -2.2% | 43,100 | 493億5744万 | -3.39% |
| 03/13 | 1,921 | 1,936 | 1,864 | 1,865 | -3.02% | 31,200 | 504億6690万 | -1.17% |
| 03/12 | 1,934 | 1,950 | 1,919 | 1,923 | -2.58% | 10,500 | 520億3638万 | +1.96% |
| 03/11 | 1,972 | 1,996 | 1,967 | 1,974 | +0.2% | 13,300 | 534億1644万 | +4.89% |
| 03/10 | 1,961 | 1,978 | 1,961 | 1,970 | +2.02% | 7,200 | 533億820万 | +5.07% |
| 03/09 | 1,912 | 1,959 | 1,911 | 1,931 | -3.21% | 21,500 | 522億5286万 | +3.54% |
| 03/06 | 2,043 | 2,043 | 1,942 | 1,995 | -2.4% | 6,700 | 539億8470万 | +7.43% |
| 03/05 | 2,000 | 2,099 | 1,970 | 2,044 | +5.31% | 10,400 | 553億1064万 | +10.67% |
| 03/04 | 1,925 | 1,945 | 1,875 | 1,941 | -0.97% | 13,500 | 525億2346万 | +5.78% |
| 03/03 | 2,020 | 2,136 | 1,955 | 1,960 | -1.36% | 26,500 | 530億3760万 | +7.22% |
| 03/02 | 1,874 | 1,995 | 1,869 | 1,987 | +6.54% | 16,100 | 537億6822万 | +9.24% |
| 02/27 | 1,859 | 1,866 | 1,851 | 1,865 | +0.76% | 3,500 | 504億6690万 | +3.15% |
| 02/26 | 1,857 | 1,875 | 1,850 | 1,851 | +0.05% | 14,600 | 500億8806万 | +2.78% |
| 02/25 | 1,852 | 1,864 | 1,846 | 1,850 | +0.43% | 5,300 | 500億6100万 | +3.01% |
| 02/24 | 1,848 | 1,849 | 1,832 | 1,842 | -0.11% | 7,300 | 498億4452万 | +2.91% |
| 02/20 | 1,834 | 1,855 | 1,833 | 1,844 | +0.05% | 2,400 | 498億9864万 | +3.31% |
| 02/19 | 1,830 | 1,843 | 1,825 | 1,843 | +0.49% | 2,900 | 498億7158万 | +3.54% |
| 02/18 | 1,836 | 1,836 | 1,824 | 1,834 | +0.33% | 4,800 | 496億2804万 | +3.38% |
| 02/17 | 1,831 | 1,840 | 1,820 | 1,828 | -0.16% | 7,800 | 494億6568万 | +3.34% |
| 02/16 | 1,828 | 1,831 | 1,820 | 1,831 | +0.66% | 4,400 | 495億4686万 | +3.86% |
| 02/13 | 1,850 | 1,850 | 1,819 | 1,819 | -1.99% | 3,200 | 492億2214万 | +3.47% |
| 02/12 | 1,864 | 1,864 | 1,847 | 1,856 | -0.43% | 4,300 | 502億2336万 | +5.88% |
| 02/10 | 1,861 | 1,897 | 1,850 | 1,864 | +0.81% | 9,000 | 504億3984万 | +6.7% |
| 02/09 | 1,842 | 1,852 | 1,831 | 1,849 | +1.99% | 6,800 | 500億3394万 | +6.26% |
| 02/06 | 1,810 | 1,820 | 1,790 | 1,813 | +0.33% | 9,200 | 490億5978万 | +4.62% |
| 02/05 | 1,820 | 1,821 | 1,806 | 1,807 | -0.71% | 7,600 | 488億9742万 | +4.63% |
| 02/04 | 1,823 | 1,825 | 1,811 | 1,820 | -0.16% | 5,400 | 492億4920万 | +5.88% |
| 02/03 | 1,809 | 1,841 | 1,809 | 1,823 | +1% | 5,300 | 493億3038万 | +6.55% |
| 02/02 | 1,825 | 1,860 | 1,803 | 1,805 | +4.4% | 10,300 | 488億4330万 | +6.05% |
| 01/30 | （IR情報）16:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）16:00 配当予想の修正(増配)および、資本コストや株価を意識した経営の実現に向けた対応の取り組み状況に関するお知らせ |
| 01/30 | 1,730 | 1,778 | 1,729 | 1,729 | -0.46% | 2,500 | 467億8674万 | +2.07% |
| 01/29 | 1,734 | 1,737 | 1,730 | 1,737 | +0.17% | 1,200 | 470億322万 | +2.84% |
| 01/28 | 1,731 | 1,737 | 1,730 | 1,734 | -1.14% | 2,100 | 469億2204万 | +3.03% |
| 01/27 | 1,768 | 1,777 | 1,754 | 1,754 | -0.23% | 2,200 | 474億6324万 | +4.59% |
| 01/26 | 1,728 | 1,767 | 1,728 | 1,758 | +1.74% | 18,200 | 475億7148万 | +5.27% |
| 01/23 | 1,719 | 1,728 | 1,714 | 1,728 | +1.05% | 3,100 | 467億5968万 | +3.91% |
| 01/22 | 1,710 | 1,721 | 1,708 | 1,710 | +0.35% | 5,100 | 462億7260万 | +3.14% |
| 01/21 | 1,699 | 1,711 | 1,686 | 1,704 | -0.41% | 6,400 | 461億1024万 | +3.09% |
| 01/20 | 1,733 | 1,736 | 1,708 | 1,711 | 0% | 5,600 | 462億9966万 | +3.89% |
| 01/19 | 1,719 | 1,719 | 1,710 | 1,711 | 0% | 3,000 | 462億9966万 | +4.14% |
| 01/16 | 1,713 | 1,719 | 1,698 | 1,711 | +0.06% | 3,600 | 462億9966万 | +4.52% |
| 01/15 | 1,704 | 1,729 | 1,704 | 1,710 | +0.41% | 2,500 | 462億7260万 | +4.78% |
| 01/14 | 1,700 | 1,720 | 1,700 | 1,703 | -0.41% | 2,300 | 460億8318万 | +4.74% |
| 01/13 | 1,705 | 1,715 | 1,701 | 1,710 | +1.18% | 3,700 | 462億7260万 | +5.49% |
| 01/09 | 1,690 | 1,699 | 1,684 | 1,690 | -0.06% | 4,300 | 457億3140万 | +4.64% |
| 01/08 | 1,685 | 1,701 | 1,685 | 1,691 | -0.12% | 3,900 | 457億5846万 | +4.97% |
| 01/07 | 1,687 | 1,709 | 1,687 | 1,693 | -0.99% | 3,900 | 458億1258万 | +5.42% |
| 01/06 | 1,698 | 1,710 | 1,698 | 1,710 | +1.06% | 2,300 | 462億7260万 | +6.81% |
| 01/05 | 1,687 | 1,711 | 1,683 | 1,692 | +0.65% | 9,000 | 457億8552万 | +6.02% |
| 2025 |
| 12/30 | 1,658 | 1,688 | 1,658 | 1,681 | +2.44% | 21,400 | 454億8786万 | +5.66% |
| 12/29 | 1,641 | 1,658 | 1,641 | 1,641 | +1.05% | 17,000 | 444億546万 | +3.4% |
| 12/26 | 1,613 | 1,630 | 1,613 | 1,624 | +0.68% | 17,600 | 439億4544万 | +2.53% |
| 12/25 | 1,603 | 1,613 | 1,600 | 1,613 | +0.62% | 4,200 | 436億4778万 | +2.09% |
| 12/24 | 1,603 | 1,611 | 1,603 | 1,603 | 0% | 4,300 | 433億7718万 | +1.65% |
| 12/23 | 1,600 | 1,603 | 1,600 | 1,603 | +0.69% | 1,500 | 433億7718万 | +1.84% |
| 12/22 | （IR情報）16:00 シンジケーション方式タームローン契約の締結に関するお知らせ |
| 12/22 | 1,590 | 1,596 | 1,590 | 1,592 | +0.13% | 4,400 | 430億7952万 | +1.27% |
| 12/19 | 1,576 | 1,590 | 1,576 | 1,590 | +0.38% | 3,600 | 430億2540万 | +1.21% |
| 12/18 | 1,584 | 1,592 | 1,575 | 1,584 | -0.13% | 13,700 | 428億6304万 | +0.89% |
| 12/17 | 1,587 | 1,588 | 1,585 | 1,586 | +0.06% | 1,500 | 429億1716万 | +1.08% |
| 12/16 | 1,594 | 1,594 | 1,584 | 1,585 | -0.56% | 4,500 | 428億9010万 | +1.08% |
| 12/15 | 1,582 | 1,602 | 1,582 | 1,594 | +0.69% | 4,200 | 431億3364万 | +1.66% |
| 12/12 | 1,584 | 1,584 | 1,574 | 1,583 | +0.44% | 3,700 | 428億3598万 | +1.02% |
| 12/11 | 1,577 | 1,587 | 1,575 | 1,576 | -0.94% | 23,400 | 426億4656万 | +0.57% |
| 12/10 | 1,575 | 1,591 | 1,574 | 1,591 | +1.02% | 3,700 | 430億5246万 | +1.6% |
| 12/09 | 1,575 | 1,597 | 1,573 | 1,575 | +0.19% | 8,200 | 426億1950万 | +0.7% |
| 12/08 | 1,571 | 1,580 | 1,567 | 1,572 | +0.06% | 3,500 | 425億3832万 | +0.45% |
| 12/05 | 1,574 | 1,576 | 1,569 | 1,571 | -0.19% | 2,500 | 425億1126万 | +0.38% |
| 12/04 | 1,573 | 1,579 | 1,570 | 1,574 | +0.32% | 3,100 | 425億9244万 | +0.51% |
| 12/03 | 1,572 | 1,594 | 1,564 | 1,569 | -0.13% | 5,300 | 424億5714万 | +0.13% |
| 12/02 | 1,587 | 1,587 | 1,565 | 1,571 | -0.57% | 2,400 | 425億1126万 | +0.13% |
| 12/01 | 1,571 | 1,585 | 1,571 | 1,580 | +0.45% | 4,200 | 427億5480万 | +0.64% |
| 11/28 | 1,573 | 1,574 | 1,569 | 1,573 | 0% | 1,700 | 425億6538万 | +0.19% |
| 11/27 | 1,572 | 1,573 | 1,561 | 1,573 | +0.38% | 4,600 | 425億6538万 | +0.19% |
| 11/26 | 1,590 | 1,591 | 1,565 | 1,567 | -1.51% | 15,300 | 424億302万 | -0.19% |
| 11/25 | 1,553 | 1,591 | 1,553 | 1,591 | +2.65% | 6,300 | 430億5246万 | +1.4% |
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。
