| 2026 |
| 03/06 | 4,970 | 5,150 | 4,945 | 5,140 | +1.38% | 172,100 | 3163億130万 | +11.89% |
| 03/05 | 5,010 | 5,140 | 4,995 | 5,070 | +3.89% | 313,600 | 3119億9370万 | +11.97% |
| 03/04 | 4,845 | 5,010 | 4,735 | 4,880 | -2.2% | 310,500 | 3003億162万 | +9.22% |
| 03/03 | 5,170 | 5,210 | 4,985 | 4,990 | -6.38% | 394,000 | 3070億7072万 | +12.97% |
| 03/02 | 5,190 | 5,380 | 5,130 | 5,330 | +0.57% | 186,700 | 3279億9337万 | +22.14% |
| 02/27 | 5,120 | 5,330 | 5,110 | 5,300 | +4.13% | 323,500 | 3261億4726万 | +23.31% |
| 02/26 | 4,965 | 5,170 | 4,965 | 5,090 | +3.98% | 222,100 | 3132億2444万 | +20.3% |
| 02/25 | 5,010 | 5,010 | 4,815 | 4,895 | -0.91% | 339,300 | 3012億2468万 | +17.33% |
| 02/24 | 5,010 | 5,050 | 4,915 | 4,940 | -0.4% | 365,500 | 3039億9386万 | +19.87% |
| 02/20 | 5,030 | 5,140 | 4,960 | 4,960 | -1.39% | 212,000 | 3052億2460万 | +21.9% |
| 02/19 | （5%ルール）シュローダー・インベストメント・マネジメント（3.62%）シュローダー・インベストメント・マネージメント・…（0.88%）シュローダー・インベストメント・マネージメント・…（0.12%） |
| 02/19 | 4,870 | 5,120 | 4,870 | 5,030 | +3.93% | 220,400 | 3095億3221万 | +25.31% |
| 02/18 | 4,775 | 4,880 | 4,770 | 4,840 | +1.57% | 206,800 | 2978億4013万 | +22.35% |
| 02/17 | （IR情報）15:00 人事異動のお知らせ |
| 02/17 | 4,600 | 4,815 | 4,550 | 4,765 | +4.15% | 293,200 | 2932億2484万 | +22.02% |
| 02/16 | 4,500 | 4,575 | 4,460 | 4,575 | +2.23% | 129,200 | 2815億3277万 | +18.68% |
| 02/13 | 4,500 | 4,535 | 4,420 | 4,475 | -1.86% | 261,100 | 2753億7905万 | +17.42% |
| 02/12 | 4,435 | 4,575 | 4,415 | 4,560 | +3.52% | 160,500 | 2806億971万 | +21.02% |
| 02/10 | 4,350 | 4,420 | 4,320 | 4,405 | +1.85% | 140,500 | 2710億7144万 | +18.32% |
| 02/09 | 4,380 | 4,385 | 4,275 | 4,325 | +0.12% | 185,200 | 2661億4847万 | +17.56% |
| 02/06 | 4,100 | 4,320 | 4,100 | 4,320 | +6.67% | 190,200 | 2658億4078万 | +18.71% |
| 02/05 | 4,080 | 4,115 | 4,005 | 4,050 | +0.75% | 187,000 | 2492億2573万 | +12.47% |
| 02/04 | 4,010 | 4,070 | 3,985 | 4,020 | +0.25% | 168,000 | 2473億7962万 | +12.7% |
| 02/03 | 3,855 | 4,025 | 3,835 | 4,010 | +2.95% | 228,800 | 2467億6424万 | +13.44% |
| 02/02 | 4,005 | 4,070 | 3,800 | 3,895 | +11.76% | 465,300 | 2396億8746万 | +11.16% |
| 01/30 | （IR情報）16:00 2026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 2026年3月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 01/30 | 3,500 | 3,550 | 3,460 | 3,485 | -0.29% | 160,400 | 2144億5720万 | +0.23% |
| 01/29 | 3,495 | 3,520 | 3,420 | 3,495 | -0.14% | 123,600 | 2150億7258万 | +0.87% |
| 01/28 | 3,500 | 3,535 | 3,470 | 3,500 | -1.96% | 136,100 | 2153億8026万 | +1.39% |
| 01/27 | 3,520 | 3,590 | 3,490 | 3,570 | -0.97% | 141,600 | 2196億8787万 | +3.87% |
| 01/26 | 3,620 | 3,645 | 3,580 | 3,605 | -1.64% | 78,500 | 2218億4167万 | +5.44% |
| 01/23 | 3,650 | 3,710 | 3,640 | 3,665 | -0.14% | 86,500 | 2255億3390万 | +7.76% |
| 01/22 | 3,640 | 3,685 | 3,625 | 3,670 | +0.96% | 69,600 | 2258億4159万 | +8.52% |
| 01/21 | 3,545 | 3,640 | 3,540 | 3,635 | +0.97% | 81,400 | 2236億8779万 | +8.15% |
| 01/20 | 3,620 | 3,635 | 3,585 | 3,600 | -0.83% | 54,100 | 2215億3398万 | +7.78% |
| 01/19 | 3,650 | 3,675 | 3,600 | 3,630 | -0.55% | 66,500 | 2233億8010万 | +9.37% |
| 01/16 | 3,565 | 3,650 | 3,555 | 3,650 | +1.96% | 93,200 | 2246億1084万 | +10.64% |
| 01/15 | 3,565 | 3,610 | 3,525 | 3,580 | +0.14% | 123,000 | 2203億324万 | +9.25% |
| 01/14 | 3,575 | 3,605 | 3,540 | 3,575 | 0% | 78,700 | 2199億9555万 | +9.73% |
| 01/13 | 3,640 | 3,640 | 3,570 | 3,575 | +1.71% | 88,100 | 2199億9555万 | +10.34% |
| 01/09 | 3,480 | 3,535 | 3,465 | 3,515 | +1.15% | 70,200 | 2163億332万 | +9.09% |
| 01/08 | 3,395 | 3,500 | 3,395 | 3,475 | +2.21% | 67,400 | 2138億4183万 | +8.39% |
| 01/07 | 3,400 | 3,445 | 3,385 | 3,400 | -0.58% | 69,300 | 2092億2654万 | +6.38% |
| 01/06 | 3,390 | 3,455 | 3,365 | 3,420 | +3.01% | 109,200 | 2104億5728万 | +7.24% |
| 01/05 | 3,310 | 3,370 | 3,295 | 3,320 | +0.3% | 65,900 | 2043億356万 | +4.37% |
| 2025 |
| 12/30 | 3,365 | 3,365 | 3,310 | 3,310 | -1.78% | 69,500 | 2036億8819万 | +4.22% |
| 12/29 | 3,350 | 3,370 | 3,275 | 3,370 | +4.98% | 124,400 | 2073億8042万 | +6.34% |
| 12/26 | 3,220 | 3,260 | 3,190 | 3,210 | -0.47% | 42,600 | 1975億3447万 | +1.58% |
| 12/25 | 3,220 | 3,240 | 3,210 | 3,225 | +0.16% | 32,500 | 1984億5753万 | +2.25% |
| 12/24 | 3,225 | 3,260 | 3,205 | 3,220 | -0.31% | 35,000 | 1981億4984万 | +2.42% |
| 12/23 | 3,200 | 3,230 | 3,195 | 3,230 | +1.89% | 38,300 | 1987億6521万 | +3.06% |
| 12/22 | 3,185 | 3,200 | 3,170 | 3,170 | -0.16% | 38,400 | 1950億7298万 | +1.44% |
| 12/19 | 3,120 | 3,185 | 3,120 | 3,175 | +1.28% | 69,500 | 1953億8067万 | +1.83% |
| 12/18 | 3,105 | 3,140 | 3,090 | 3,135 | +0.32% | 51,100 | 1929億1918万 | +0.61% |
| 12/17 | 3,155 | 3,155 | 3,090 | 3,125 | -0.48% | 41,400 | 1923億380万 | +0.45% |
| 12/16 | 3,185 | 3,185 | 3,130 | 3,140 | -1.57% | 49,700 | 1932億2686万 | +1% |
| 12/15 | 3,160 | 3,195 | 3,145 | 3,190 | +0.95% | 44,600 | 1963億372万 | +2.77% |
| 12/12 | 3,095 | 3,175 | 3,080 | 3,160 | +1.94% | 98,600 | 1944億5761万 | +2.1% |
| 12/11 | 3,115 | 3,150 | 3,085 | 3,100 | +0.65% | 59,700 | 1907億6537万 | +0.49% |
| 12/10 | 3,130 | 3,155 | 3,080 | 3,080 | -1.12% | 61,800 | 1895億3463万 | +0.16% |
| 12/09 | 3,135 | 3,150 | 3,090 | 3,115 | 0% | 42,000 | 1916億8843万 | +1.57% |
| 12/08 | 3,125 | 3,140 | 3,095 | 3,115 | +0.65% | 51,700 | 1916億8843万 | +1.86% |
| 12/05 | 3,085 | 3,115 | 3,070 | 3,095 | -0.8% | 55,300 | 1904億5769万 | +1.54% |
| 12/04 | 3,110 | 3,150 | 3,100 | 3,120 | -0.32% | 59,500 | 1919億9612万 | +2.7% |
| 12/03 | 3,135 | 3,165 | 3,120 | 3,130 | +0.16% | 63,700 | 1926億1149万 | +3.54% |
| 12/02 | 3,195 | 3,200 | 3,100 | 3,125 | -2.65% | 81,800 | 1923億380万 | +3.72% |
| 12/01 | 3,260 | 3,270 | 3,195 | 3,210 | -0.77% | 47,500 | 1975億3447万 | +7% |
| 11/28 | 3,215 | 3,250 | 3,195 | 3,235 | +0.62% | 45,800 | 1990億7290万 | +8.38% |
| 11/27 | 3,215 | 3,240 | 3,190 | 3,215 | +0.63% | 55,700 | 1978億4215万 | +8.4% |
| 11/26 | 3,180 | 3,200 | 3,155 | 3,195 | +1.43% | 66,700 | 1966億1141万 | +8.42% |
| 11/25 | 3,150 | 3,185 | 3,120 | 3,150 | +0.16% | 75,400 | 1938億4223万 | +7.58% |
| 11/21 | 3,055 | 3,145 | 3,055 | 3,145 | +3.45% | 126,000 | 1935億3455万 | +8.08% |
| 11/20 | 3,075 | 3,075 | 3,025 | 3,040 | +1.81% | 79,400 | 1870億7314万 | +5.12% |
| 11/19 | 2,969 | 3,035 | 2,958 | 2,986 | +0.57% | 104,400 | 1837億5013万 | +3.72% |
| 11/18 | 3,015 | 3,045 | 2,950 | 2,969 | -1.53% | 98,300 | 1827億400万 | +3.59% |
| 11/17 | 3,030 | 3,060 | 3,010 | 3,015 | +0.63% | 86,000 | 1855億3471万 | +5.6% |
| 11/14 | 3,050 | 3,070 | 2,996 | 2,996 | -3.51% | 90,100 | 1843億6550万 | +5.31% |
| 11/13 | 3,025 | 3,105 | 3,025 | 3,105 | +2.48% | 86,900 | 1910億7306万 | +9.49% |
| 11/12 | 3,070 | 3,105 | 3,015 | 3,030 | -1.14% | 115,000 | 1864億5777万 | +7.33% |
| 11/11 | 3,060 | 3,135 | 3,020 | 3,065 | +1.66% | 142,000 | 1886億1157万 | +8.92% |
| 11/10 | 2,973 | 3,025 | 2,971 | 3,015 | +1.62% | 122,600 | 1855億3471万 | +7.72% |
| 11/07 | 2,876 | 2,967 | 2,871 | 2,967 | +2.38% | 144,300 | 1825億8092万 | +6.54% |
| 11/06 | 2,831 | 2,926 | 2,828 | 2,898 | +1.08% | 145,900 | 1783億3486万 | +4.39% |
| 11/05 | 2,800 | 2,872 | 2,766 | 2,867 | -0.59% | 153,500 | 1764億2720万 | +3.35% |
| 11/04 | 2,931 | 2,989 | 2,860 | 2,884 | +0.1% | 328,800 | 1774億7333万 | +3.89% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 2,900 | 2,900 | 2,833 | 2,881 | +0.35% | 133,500 | 1772億8872万 | +3.75% |
| 10/30 | 2,891 | 2,899 | 2,831 | 2,871 | +1.06% | 166,600 | 1766億7335万 | +3.38% |
| 10/29 | 2,788 | 2,872 | 2,762 | 2,841 | +3.76% | 128,100 | 1748億2723万 | +2.34% |
| 10/28 | 2,861 | 2,872 | 2,738 | 2,738 | -4.8% | 68,900 | 1684億8890万 | -1.33% |
| 10/27 | 2,840 | 2,891 | 2,825 | 2,876 | +2.31% | 50,300 | 1769億8104万 | +3.53% |
| 10/24 | 2,822 | 2,822 | 2,777 | 2,811 | -0.6% | 56,800 | 1729億8112万 | +1.3% |
| 10/23 | 2,763 | 2,840 | 2,763 | 2,828 | +2.28% | 72,300 | 1740億2725万 | +1.95% |
| 10/22 | 2,730 | 2,769 | 2,730 | 2,765 | +1.28% | 141,600 | 1701億5041万 | -0.22% |
| 10/21 | 2,738 | 2,768 | 2,716 | 2,730 | -0.18% | 59,200 | 1679億9660万 | -1.44% |
| 10/20 | 2,738 | 2,745 | 2,714 | 2,735 | +1.33% | 38,500 | 1683億429万 | -1.3% |
| 10/17 | 2,700 | 2,715 | 2,680 | 2,699 | -0.04% | 45,400 | 1660億8895万 | -2.6% |
| 10/16 | 2,704 | 2,730 | 2,687 | 2,700 | +0.07% | 40,000 | 1661億5049万 | -2.6% |
| 10/15 | 2,702 | 2,710 | 2,692 | 2,698 | +0.9% | 43,400 | 1660億2741万 | -2.7% |
| 10/14 | 2,638 | 2,696 | 2,638 | 2,674 | -0.85% | 67,400 | 1645億5052万 | -3.67% |
| 10/10 | 2,708 | 2,752 | 2,654 | 2,697 | -2% | 83,500 | 1659億6587万 | -2.95% |
| 10/09 | 2,769 | 2,806 | 2,738 | 2,752 | -0.61% | 75,300 | 1693億5042万 | -1.01% |
| 10/08 | 2,796 | 2,844 | 2,764 | 2,769 | -0.72% | 86,500 | 1703億9655万 | -0.4% |
| 10/07 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年2月13日～2025年9月30日) |
| 10/07 | 2,810 | 2,810 | 2,766 | 2,789 | 0% | 76,900 | 1716億2730万 | +0.4% |
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。
