| 2026 |
| 03/06 | 3,255 | 3,270 | 3,215 | 3,265 | -0.31% | 2,600 | 391億4735万 | +2.16% |
| 03/05 | 3,255 | 3,295 | 3,255 | 3,275 | +1.71% | 2,800 | 392億6725万 | +2.76% |
| 03/04 | 3,250 | 3,290 | 3,160 | 3,220 | -1.68% | 15,100 | 386億780万 | +1.32% |
| 03/03 | 3,350 | 3,355 | 3,275 | 3,275 | -1.36% | 6,800 | 392億6725万 | +3.28% |
| 03/02 | 3,320 | 3,345 | 3,310 | 3,320 | -0.3% | 2,900 | 398億680万 | +5.03% |
| 02/27 | 3,330 | 3,345 | 3,300 | 3,330 | +0.6% | 5,100 | 399億2670万 | +5.71% |
| 02/26 | 3,310 | 3,325 | 3,300 | 3,310 | -0.75% | 3,400 | 396億8690万 | +5.48% |
| 02/25 | 3,305 | 3,340 | 3,290 | 3,335 | +1.06% | 5,400 | 399億8665万 | +6.65% |
| 02/24 | 3,370 | 3,370 | 3,280 | 3,300 | -1.93% | 8,100 | 395億6700万 | +5.94% |
| 02/20 | 3,325 | 3,370 | 3,270 | 3,365 | +1.2% | 7,200 | 403億4635万 | +8.41% |
| 02/19 | 3,275 | 3,340 | 3,260 | 3,325 | +1.84% | 6,800 | 398億6675万 | +7.57% |
| 02/18 | 3,265 | 3,275 | 3,260 | 3,265 | +0.15% | 3,500 | 391億4735万 | +6.01% |
| 02/17 | 3,235 | 3,265 | 3,205 | 3,260 | +0.77% | 5,400 | 390億8740万 | +6.19% |
| 02/16 | 3,225 | 3,235 | 3,160 | 3,235 | +2.54% | 10,100 | 387億8765万 | +5.68% |
| 02/13 | 3,105 | 3,175 | 3,100 | 3,155 | +1.12% | 8,000 | 378億2845万 | +3.34% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/12 | 3,095 | 3,125 | 3,095 | 3,120 | +0.81% | 3,600 | 374億880万 | +2.36% |
| 02/10 | 3,090 | 3,145 | 3,090 | 3,095 | +0.32% | 4,800 | 371億905万 | +1.64% |
| 02/09 | 3,065 | 3,100 | 3,065 | 3,085 | +0.82% | 4,100 | 369億8915万 | +1.38% |
| 02/06 | 3,060 | 3,070 | 3,055 | 3,060 | -0.16% | 2,400 | 366億8940万 | +0.62% |
| 02/05 | 3,055 | 3,085 | 3,055 | 3,065 | +0.66% | 4,700 | 367億4935万 | +0.82% |
| 02/04 | 3,055 | 3,055 | 3,045 | 3,045 | 0% | 2,300 | 365億955万 | +0.23% |
| 02/03 | 3,050 | 3,055 | 3,045 | 3,045 | 0% | 2,300 | 365億955万 | +0.3% |
| 02/02 | 3,050 | 3,050 | 3,045 | 3,045 | 0% | 3,400 | 365億955万 | +0.36% |
| 01/30 | 3,050 | 3,055 | 3,045 | 3,045 | -0.16% | 3,500 | 365億955万 | +0.43% |
| 01/29 | 3,055 | 3,055 | 3,040 | 3,050 | +0.16% | 3,900 | 365億6950万 | +0.69% |
| 01/28 | 3,055 | 3,055 | 3,045 | 3,045 | 0% | 3,200 | 365億955万 | +0.59% |
| 01/27 | 3,055 | 3,055 | 3,040 | 3,045 | 0% | 2,300 | 365億955万 | +0.69% |
| 01/26 | 3,050 | 3,065 | 3,045 | 3,045 | +0.16% | 2,400 | 365億955万 | +0.76% |
| 01/23 | 3,055 | 3,055 | 3,040 | 3,040 | 0% | 2,700 | 364億4960万 | +0.66% |
| 01/22 | 3,045 | 3,050 | 3,035 | 3,040 | 0% | 3,100 | 364億4960万 | +0.73% |
| 01/21 | 3,035 | 3,060 | 3,035 | 3,040 | +0.33% | 3,000 | 364億4960万 | +0.8% |
| 01/20 | 3,040 | 3,055 | 3,030 | 3,030 | 0% | 4,600 | 363億2970万 | +0.53% |
| 01/19 | 3,030 | 3,045 | 3,025 | 3,030 | 0% | 3,600 | 363億2970万 | +0.56% |
| 01/16 | 3,045 | 3,045 | 3,020 | 3,030 | -0.33% | 4,500 | 363億2970万 | +0.56% |
| 01/15 | 3,040 | 3,050 | 3,040 | 3,040 | 0% | 3,200 | 364億4960万 | +0.93% |
| 01/14 | 3,035 | 3,055 | 3,030 | 3,040 | +0.33% | 1,700 | 364億4960万 | +1% |
| 01/13 | 3,035 | 3,040 | 3,030 | 3,030 | +0.17% | 4,400 | 363億2970万 | +0.7% |
| 01/09 | 3,035 | 3,045 | 3,025 | 3,025 | 0% | 7,000 | 362億6975万 | +0.57% |
| 01/08 | 3,035 | 3,040 | 3,025 | 3,025 | -0.33% | 2,900 | 362億6975万 | +0.57% |
| 01/07 | 3,045 | 3,060 | 3,030 | 3,035 | -0.33% | 4,600 | 363億8965万 | +0.93% |
| 01/06 | 3,045 | 3,060 | 3,045 | 3,045 | +0.16% | 2,600 | 365億955万 | +1.3% |
| 01/05 | 3,045 | 3,055 | 3,030 | 3,040 | 0% | 6,800 | 364億4960万 | +1.2% |
| 2025 |
| 12/30 | 3,055 | 3,055 | 3,030 | 3,040 | +0.33% | 3,600 | 364億4960万 | +1.27% |
| 12/29 | 3,030 | 3,065 | 3,025 | 3,030 | +0.5% | 5,400 | 363億2970万 | +1.03% |
| 12/26 | 3,005 | 3,015 | 3,000 | 3,015 | +0.67% | 3,700 | 361億4985万 | +0.63% |
| 12/25 | 2,996 | 3,000 | 2,994 | 2,995 | +0.03% | 7,600 | 359億1005万 | +0.03% |
| 12/24 | 2,996 | 2,999 | 2,990 | 2,994 | 0% | 2,200 | 358億9806万 | +0.07% |
| 12/23 | 2,990 | 2,994 | 2,983 | 2,994 | +0.2% | 5,800 | 358億9806万 | +0.1% |
| 12/22 | 2,983 | 2,988 | 2,983 | 2,988 | +0.2% | 4,100 | 358億2612万 | -0.13% |
| 12/19 | 2,985 | 2,992 | 2,980 | 2,982 | -0.1% | 7,900 | 357億5418万 | -0.37% |
| 12/18 | 2,986 | 2,990 | 2,985 | 2,985 | -0.1% | 2,900 | 357億9015万 | -0.27% |
| 12/17 | 2,991 | 2,995 | 2,988 | 2,988 | -0.1% | 3,000 | 358億2612万 | -0.17% |
| 12/16 | 3,005 | 3,005 | 2,988 | 2,991 | -0.1% | 3,100 | 358億6209万 | -0.03% |
| 12/15 | 3,010 | 3,010 | 2,994 | 2,994 | -0.2% | 2,300 | 358億9806万 | +0.07% |
| 12/12 | 3,005 | 3,005 | 2,999 | 3,000 | +0.2% | 800 | 359億7000万 | +0.3% |
| 12/11 | 3,025 | 3,025 | 2,994 | 2,994 | 0% | 2,200 | 358億9806万 | +0.1% |
| 12/10 | 2,988 | 3,005 | 2,985 | 2,994 | -0.86% | 8,400 | 358億9806万 | +0.13% |
| 12/09 | （IR情報）15:30 人事異動に関するお知らせ |
| 12/09 | 3,030 | 3,030 | 3,000 | 3,020 | +0.5% | 3,100 | 362億980万 | +1% |
| 12/08 | 3,010 | 3,015 | 3,005 | 3,005 | -0.17% | 2,800 | 360億2995万 | +0.54% |
| 12/05 | 3,015 | 3,020 | 3,005 | 3,010 | 0% | 1,400 | 360億8990万 | +0.74% |
| 12/04 | 3,010 | 3,040 | 3,010 | 3,010 | 0% | 2,800 | 360億8990万 | +0.77% |
| 12/03 | 3,010 | 3,040 | 3,010 | 3,010 | 0% | 4,400 | 360億8990万 | +0.77% |
| 12/02 | 3,010 | 3,050 | 3,000 | 3,010 | 0% | 3,100 | 360億8990万 | +0.77% |
| 12/01 | 3,040 | 3,050 | 3,005 | 3,010 | -0.17% | 3,700 | 360億8990万 | +0.77% |
| 11/28 | 3,010 | 3,045 | 3,005 | 3,015 | +0.94% | 5,400 | 361億4985万 | +0.9% |
| 11/27 | 3,000 | 3,010 | 2,982 | 2,987 | +0.07% | 4,400 | 358億1413万 | 0% |
| 11/26 | 2,973 | 3,000 | 2,973 | 2,985 | +0.51% | 2,700 | 357億9015万 | -0.13% |
| 11/25 | 3,005 | 3,005 | 2,960 | 2,970 | +0.34% | 6,000 | 356億1030万 | -0.67% |
| 11/21 | 2,941 | 2,966 | 2,939 | 2,960 | 0% | 2,500 | 354億9040万 | -1.04% |
| 11/20 | 2,938 | 2,977 | 2,933 | 2,960 | +0.75% | 6,800 | 354億9040万 | -1.1% |
| 11/19 | 2,980 | 2,980 | 2,938 | 2,938 | -1.41% | 29,500 | 352億2662万 | -1.9% |
| 11/18 | 3,005 | 3,015 | 2,979 | 2,980 | -1.16% | 10,400 | 357億3020万 | -0.57% |
| 11/17 | 3,025 | 3,025 | 3,000 | 3,015 | +0.17% | 2,000 | 361億4985万 | +0.53% |
| 11/14 | 2,982 | 3,010 | 2,981 | 3,010 | +0.94% | 2,600 | 360億8990万 | +0.27% |
| 11/13 | 2,984 | 2,994 | 2,971 | 2,982 | -0.07% | 4,700 | 357億5418万 | -0.8% |
| 11/12 | （IR情報）15:30 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 | 2,975 | 3,010 | 2,975 | 2,984 | +0.3% | 5,600 | 357億7816万 | -0.83% |
| 11/11 | 2,982 | 2,993 | 2,975 | 2,975 | -0.17% | 15,700 | 356億7025万 | -1.23% |
| 11/10 | 2,972 | 2,984 | 2,972 | 2,980 | +0.27% | 3,800 | 357億3020万 | -1.19% |
| 11/07 | 2,997 | 2,997 | 2,968 | 2,972 | -0.83% | 900 | 356億3428万 | -1.56% |
| 11/06 | 2,977 | 2,997 | 2,970 | 2,997 | +0.67% | 900 | 359億3403万 | -0.89% |
| 11/05 | 2,985 | 2,990 | 2,961 | 2,977 | -0.27% | 7,100 | 356億9423万 | -1.72% |
| 11/04 | 3,005 | 3,005 | 2,985 | 2,985 | -0.07% | 10,400 | 357億9015万 | -1.68% |
| 10/31 | 2,987 | 3,010 | 2,983 | 2,987 | +0.03% | 3,400 | 358億1413万 | -1.94% |
| 10/30 | 2,995 | 3,000 | 2,985 | 2,986 | -0.3% | 7,300 | 358億214万 | -2.29% |
| 10/29 | 3,055 | 3,055 | 2,976 | 2,995 | -0.5% | 21,700 | 359億1005万 | -2.28% |
| 10/28 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/28 | 3,030 | 3,050 | 3,005 | 3,010 | 0% | 3,700 | 360億8990万 | -2.15% |
| 10/27 | 3,000 | 3,040 | 2,995 | 3,010 | +0.17% | 8,300 | 360億8990万 | -2.43% |
| 10/24 | 3,030 | 3,030 | 3,005 | 3,005 | -0.66% | 1,100 | 360億2995万 | -2.85% |
| 10/23 | 3,000 | 3,115 | 3,000 | 3,025 | +0.5% | 2,500 | 362億6975万 | -2.42% |
| 10/22 | 3,010 | 3,020 | 3,005 | 3,010 | -0.33% | 1,300 | 360億8990万 | -3.06% |
| 10/21 | 3,015 | 3,020 | 2,999 | 3,020 | +0.17% | 2,500 | 362億980万 | -2.86% |
| 10/20 | 3,000 | 3,015 | 3,000 | 3,015 | +0.53% | 2,700 | 361億4985万 | -3.12% |
| 10/17 | 3,015 | 3,015 | 2,999 | 2,999 | -0.37% | 1,900 | 359億5801万 | -3.69% |
| 10/16 | 3,000 | 3,050 | 3,000 | 3,010 | +0.37% | 1,300 | 360億8990万 | -3.43% |
| 10/15 | 3,000 | 3,025 | 2,994 | 2,999 | -0.03% | 3,300 | 359億5801万 | -3.85% |
| 10/14 | 3,025 | 3,025 | 2,994 | 3,000 | -0.83% | 6,000 | 359億7000万 | -3.91% |
| 10/10 | （IR情報）14:30 人事異動に関するお知らせ |
| 10/10 | 3,075 | 3,075 | 3,000 | 3,025 | -2.26% | 14,800 | 362億6975万 | -3.14% |
| 10/09 | 3,095 | 3,095 | 3,085 | 3,095 | 0% | 1,200 | 371億905万 | -0.96% |
| 10/08 | 3,070 | 3,095 | 3,055 | 3,095 | +0.81% | 2,400 | 371億905万 | -0.93% |
| 10/07 | （自社株買い）取締役会(2025年9月10日)での決議状況(取得期間2025年9月11日～2025年9月11日) |
| 10/07 | 3,050 | 3,070 | 3,045 | 3,070 | +0.33% | 4,400 | 368億930万 | -1.7% |
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。
