| 2026 |
| 03/09 | 1,521 | 1,572 | 1,516 | 1,572 | -0.63% | 58,900 | 321億7066万 | +0.32% |
| 03/06 | 1,555 | 1,584 | 1,551 | 1,582 | +0.51% | 32,600 | 323億7531万 | +1.09% |
| 03/05 | 1,558 | 1,578 | 1,553 | 1,574 | +3.21% | 33,000 | 322億1159万 | +0.77% |
| 03/04 | 1,540 | 1,543 | 1,500 | 1,525 | -1.99% | 103,000 | 312億882万 | -2.24% |
| 03/03 | 1,613 | 1,613 | 1,556 | 1,556 | -4.19% | 80,300 | 318億4322万 | -0.26% |
| 03/02 | 1,600 | 1,624 | 1,595 | 1,624 | +0.56% | 50,800 | 332億3483万 | +4.17% |
| 02/27 | 1,598 | 1,617 | 1,590 | 1,615 | +1.57% | 75,000 | 330億5065万 | +3.79% |
| 02/26 | 1,594 | 1,601 | 1,588 | 1,590 | +0.44% | 123,800 | 325億3903万 | +2.45% |
| 02/25 | 1,581 | 1,592 | 1,578 | 1,583 | +0.25% | 61,500 | 323億9577万 | +2.06% |
| 02/24 | 1,570 | 1,585 | 1,565 | 1,579 | +0.38% | 74,200 | 323億1391万 | +1.87% |
| 02/20 | 1,583 | 1,585 | 1,567 | 1,573 | -1.38% | 33,700 | 321億9113万 | +1.55% |
| 02/19 | （IR情報）16:30 当社の主要人事異動に関するお知らせ |
| 02/19 | 1,597 | 1,598 | 1,586 | 1,595 | +0.06% | 36,800 | 326億4135万 | +3.04% |
| 02/18 | 1,575 | 1,594 | 1,573 | 1,594 | +1.21% | 37,400 | 326億2089万 | +3.1% |
| 02/17 | 1,580 | 1,585 | 1,571 | 1,575 | -0.13% | 30,000 | 322億3206万 | +2.01% |
| 02/16 | 1,575 | 1,580 | 1,571 | 1,577 | +0.13% | 29,000 | 322億7298万 | +2.27% |
| 02/13 | 1,589 | 1,596 | 1,564 | 1,575 | -0.63% | 37,000 | 322億3206万 | +2.27% |
| 02/12 | 1,574 | 1,590 | 1,564 | 1,585 | +1.6% | 72,800 | 324億3670万 | +3.06% |
| 02/10 | 1,555 | 1,569 | 1,552 | 1,560 | +0.71% | 30,800 | 319億2508万 | +1.56% |
| 02/09 | 1,567 | 1,567 | 1,546 | 1,549 | +0.06% | 25,600 | 316億9997万 | +0.98% |
| 02/06 | 1,551 | 1,551 | 1,541 | 1,548 | +0.19% | 22,400 | 316億7951万 | +0.91% |
| 02/05 | 1,544 | 1,553 | 1,535 | 1,545 | +1.05% | 38,600 | 316億1811万 | +0.72% |
| 02/04 | 1,530 | 1,536 | 1,524 | 1,529 | +0.07% | 19,300 | 312億9067万 | -0.26% |
| 02/03 | 1,520 | 1,528 | 1,518 | 1,528 | +0.86% | 19,700 | 312億7021万 | -0.33% |
| 02/02 | 1,531 | 1,535 | 1,515 | 1,515 | -0.79% | 29,400 | 310億417万 | -1.17% |
| 01/30 | 1,520 | 1,532 | 1,515 | 1,527 | +0.46% | 21,200 | 312億4974万 | -0.39% |
| 01/29 | 1,519 | 1,520 | 1,510 | 1,520 | +0.33% | 30,600 | 311億649万 | -0.78% |
| 01/28 | 1,530 | 1,530 | 1,515 | 1,515 | -0.53% | 28,200 | 310億417万 | -1.05% |
| 01/27 | 1,520 | 1,530 | 1,511 | 1,523 | +0.2% | 38,800 | 311億6789万 | -0.52% |
| 01/26 | 1,532 | 1,532 | 1,520 | 1,520 | -1.11% | 51,100 | 311億649万 | -0.65% |
| 01/23 | 1,538 | 1,545 | 1,535 | 1,537 | +0.13% | 21,400 | 314億5439万 | +0.46% |
| 01/22 | 1,536 | 1,551 | 1,535 | 1,535 | 0% | 18,200 | 314億1346万 | +0.46% |
| 01/21 | 1,546 | 1,549 | 1,534 | 1,535 | -0.84% | 35,800 | 314億1346万 | +0.52% |
| 01/20 | 1,552 | 1,557 | 1,547 | 1,548 | -0.39% | 19,200 | 316億7951万 | +1.44% |
| 01/19 | 1,566 | 1,568 | 1,553 | 1,554 | -0.38% | 23,200 | 318億229万 | +1.97% |
| 01/16 | 1,561 | 1,566 | 1,552 | 1,560 | -0.19% | 19,500 | 319億2508万 | +2.5% |
| 01/15 | 1,547 | 1,567 | 1,546 | 1,563 | +1.17% | 32,000 | 319億8648万 | +2.83% |
| 01/14 | 1,525 | 1,545 | 1,525 | 1,545 | +0.98% | 34,000 | 316億1811万 | +1.85% |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 1,542 | 1,544 | 1,528 | 1,530 | -0.2% | 41,300 | 313億1114万 | +0.92% |
| 01/09 | 1,525 | 1,540 | 1,525 | 1,533 | +0.66% | 20,700 | 313億7253万 | +1.19% |
| 01/08 | 1,525 | 1,530 | 1,523 | 1,523 | +0.07% | 18,600 | 311億6789万 | +0.59% |
| 01/07 | 1,526 | 1,533 | 1,522 | 1,522 | -0.2% | 23,600 | 311億4742万 | +0.53% |
| 01/06 | 1,519 | 1,527 | 1,518 | 1,525 | +0.26% | 28,400 | 312億882万 | +0.79% |
| 01/05 | 1,545 | 1,550 | 1,521 | 1,521 | -1.55% | 79,000 | 311億2696万 | +0.6% |
| 2025 |
| 12/30 | 1,544 | 1,547 | 1,542 | 1,545 | +0.32% | 13,800 | 316億1811万 | +2.25% |
| 12/29 | 1,538 | 1,547 | 1,534 | 1,540 | +0.13% | 22,900 | 315億1579万 | +1.99% |
| 12/26 | 1,521 | 1,545 | 1,521 | 1,538 | +0.65% | 35,500 | 314億7486万 | +1.99% |
| 12/25 | 1,516 | 1,547 | 1,513 | 1,528 | +0.73% | 53,700 | 312億7021万 | +1.46% |
| 12/24 | 1,512 | 1,517 | 1,508 | 1,517 | +0.4% | 24,100 | 310億4510万 | +0.8% |
| 12/23 | 1,506 | 1,512 | 1,505 | 1,511 | +0.33% | 26,600 | 309億2231万 | +0.47% |
| 12/22 | 1,510 | 1,510 | 1,501 | 1,506 | +0.33% | 21,700 | 308億1998万 | +0.2% |
| 12/19 | 1,507 | 1,510 | 1,500 | 1,501 | -0.46% | 31,700 | 307億1766万 | -0.13% |
| 12/18 | 1,507 | 1,513 | 1,506 | 1,508 | 0% | 13,300 | 308億6091万 | +0.33% |
| 12/17 | 1,509 | 1,512 | 1,504 | 1,508 | -0.07% | 9,000 | 308億6091万 | +0.33% |
| 12/16 | 1,509 | 1,510 | 1,503 | 1,509 | +0.2% | 14,800 | 308億8138万 | +0.47% |
| 12/15 | 1,501 | 1,509 | 1,500 | 1,506 | +0.2% | 11,100 | 308億1998万 | +0.33% |
| 12/12 | 1,504 | 1,505 | 1,499 | 1,503 | +0.33% | 17,900 | 307億5859万 | +0.13% |
| 12/11 | 1,501 | 1,504 | 1,497 | 1,498 | -0.2% | 13,600 | 306億5627万 | -0.13% |
| 12/10 | 1,503 | 1,508 | 1,500 | 1,501 | -0.13% | 12,400 | 307億1766万 | +0.07% |
| 12/09 | 1,512 | 1,512 | 1,498 | 1,503 | -0.2% | 16,200 | 307億5859万 | +0.27% |
| 12/08 | 1,508 | 1,516 | 1,503 | 1,506 | -0.26% | 9,000 | 308億1998万 | +0.47% |
| 12/05 | 1,519 | 1,521 | 1,509 | 1,510 | -0.46% | 14,400 | 309億184万 | +0.73% |
| 12/04 | 1,509 | 1,517 | 1,508 | 1,517 | +0.6% | 29,900 | 310億4510万 | +1.27% |
| 12/03 | 1,502 | 1,518 | 1,500 | 1,508 | +0.33% | 27,900 | 308億6091万 | +0.73% |
| 12/02 | 1,513 | 1,513 | 1,501 | 1,503 | -0.86% | 23,300 | 307億5859万 | +0.33% |
| 12/01 | 1,504 | 1,533 | 1,501 | 1,516 | +1% | 75,900 | 310億2463万 | +1.13% |
| 11/28 | 1,494 | 1,501 | 1,491 | 1,501 | +0.13% | 47,400 | 307億1766万 | +0.13% |
| 11/27 | 1,470 | 1,501 | 1,470 | 1,499 | -0.4% | 119,900 | 306億7673万 | -0.07% |
| 11/26 | 1,501 | 1,510 | 1,500 | 1,505 | +0.53% | 145,000 | 307億9952万 | +0.33% |
| 11/25 | 1,502 | 1,504 | 1,496 | 1,497 | -0.33% | 62,200 | 306億3580万 | -0.13% |
| 11/21 | 1,491 | 1,502 | 1,491 | 1,502 | +0.6% | 38,000 | 307億3812万 | +0.2% |
| 11/20 | 1,497 | 1,502 | 1,493 | 1,493 | +0.2% | 31,900 | 305億5394万 | -0.4% |
| 11/19 | 1,491 | 1,505 | 1,490 | 1,490 | -0.07% | 18,400 | 304億9255万 | -0.6% |
| 11/18 | 1,504 | 1,504 | 1,491 | 1,491 | -0.6% | 33,400 | 305億1301万 | -0.53% |
| 11/17 | 1,500 | 1,504 | 1,496 | 1,500 | 0% | 18,000 | 306億9720万 | +0.07% |
| 11/14 | 1,502 | 1,507 | 1,500 | 1,500 | -0.13% | 9,500 | 306億9720万 | +0.07% |
| 11/13 | 1,507 | 1,508 | 1,501 | 1,502 | -0.07% | 16,000 | 307億3812万 | +0.2% |
| 11/12 | 1,498 | 1,510 | 1,498 | 1,503 | +0.74% | 28,000 | 307億5859万 | +0.27% |
| 11/11 | 1,498 | 1,498 | 1,489 | 1,492 | +0.07% | 17,700 | 305億3348万 | -0.47% |
| 11/10 | 1,497 | 1,498 | 1,491 | 1,491 | +0.07% | 16,300 | 305億1301万 | -0.47% |
| 11/07 | 1,488 | 1,490 | 1,483 | 1,490 | +0.47% | 11,500 | 304億9255万 | -0.47% |
| 11/06 | 1,494 | 1,494 | 1,483 | 1,483 | -0.13% | 20,900 | 303億4929万 | -0.94% |
| 11/05 | 1,492 | 1,493 | 1,481 | 1,485 | -0.67% | 34,200 | 303億9022万 | -0.87% |
| 11/04 | 1,501 | 1,501 | 1,491 | 1,495 | -0.33% | 22,600 | 305億9487万 | -0.27% |
| 10/31 | 1,494 | 1,500 | 1,492 | 1,500 | +0.54% | 28,000 | 306億9720万 | 0% |
| 10/30 | 1,490 | 1,504 | 1,488 | 1,492 | +0.13% | 37,600 | 305億3348万 | -0.6% |
| 10/29 | 1,500 | 1,501 | 1,489 | 1,490 | -0.8% | 29,400 | 304億9255万 | -0.73% |
| 10/28 | 1,528 | 1,528 | 1,502 | 1,502 | -1.77% | 30,100 | 307億3812万 | 0% |
| 10/27 | 1,530 | 1,532 | 1,524 | 1,529 | +0.13% | 20,500 | 312億9067万 | +1.87% |
| 10/24 | 1,528 | 1,534 | 1,516 | 1,527 | +0.99% | 30,100 | 312億4974万 | +1.87% |
| 10/23 | 1,516 | 1,522 | 1,509 | 1,512 | -0.46% | 24,800 | 309億4277万 | +1% |
| 10/22 | 1,500 | 1,519 | 1,497 | 1,519 | +1.33% | 38,700 | 310億8603万 | +1.54% |
| 10/21 | 1,503 | 1,503 | 1,493 | 1,499 | +0.2% | 14,200 | 306億7673万 | +0.27% |
| 10/20 | 1,500 | 1,505 | 1,496 | 1,496 | -0.07% | 17,100 | 306億1534万 | +0.13% |
| 10/17 | 1,493 | 1,498 | 1,490 | 1,497 | +0.2% | 14,100 | 306億3580万 | +0.2% |
| 10/16 | 1,510 | 1,510 | 1,486 | 1,494 | -0.73% | 50,300 | 305億7441万 | 0% |
| 10/15 | 1,500 | 1,520 | 1,485 | 1,505 | +1.9% | 66,300 | 307億9952万 | +0.74% |
| 10/14 | 1,479 | 1,500 | 1,470 | 1,477 | -0.61% | 60,600 | 302億2650万 | -1.07% |
| 10/10 | 1,493 | 1,496 | 1,478 | 1,486 | -1.07% | 22,000 | 304億1069万 | -0.54% |
| 10/09 | 1,494 | 1,512 | 1,494 | 1,502 | +0.47% | 23,200 | 307億3812万 | +0.54% |
| 10/08 | 1,508 | 1,515 | 1,495 | 1,495 | -0.86% | 20,800 | 305億9487万 | +0.13% |
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。
