| 2026 |
| 03/09 | 3,080 | 3,100 | 3,015 | 3,080 | -0.65% | 235,200 | 757億1693万 | -2.28% |
| 03/06 | 3,110 | 3,115 | 3,085 | 3,100 | -0.32% | 124,800 | 762億860万 | -1.62% |
| 03/05 | 3,150 | 3,170 | 3,105 | 3,110 | +0.65% | 150,300 | 764億5443万 | -1.18% |
| 03/04 | 3,145 | 3,145 | 3,065 | 3,090 | -2.68% | 211,600 | 759億6276万 | -1.75% |
| 03/03 | 3,250 | 3,265 | 3,175 | 3,175 | -2.61% | 303,900 | 780億5235万 | +0.99% |
| 03/02 | 3,310 | 3,330 | 3,260 | 3,260 | -1.51% | 189,400 | 801億4194万 | +3.79% |
| 02/27 | 3,255 | 3,310 | 3,215 | 3,310 | +2.16% | 148,100 | 813億7112万 | +5.62% |
| 02/26 | 3,305 | 3,360 | 3,230 | 3,240 | -2.26% | 265,800 | 796億5028万 | +3.75% |
| 02/25 | 3,220 | 3,325 | 3,220 | 3,315 | +3.11% | 253,500 | 814億9403万 | +6.35% |
| 02/24 | 3,200 | 3,220 | 3,130 | 3,215 | +2.72% | 182,400 | 790億3569万 | +3.48% |
| 02/20 | 3,125 | 3,150 | 3,120 | 3,130 | -0.32% | 216,700 | 769億4610万 | +1% |
| 02/19 | 3,135 | 3,145 | 3,125 | 3,140 | 0% | 125,000 | 771億9193万 | +1.45% |
| 02/18 | 3,150 | 3,160 | 3,125 | 3,140 | +0.32% | 130,000 | 771億9193万 | +1.59% |
| 02/17 | 3,130 | 3,140 | 3,110 | 3,130 | 0% | 74,200 | 769億4610万 | +1.43% |
| 02/16 | 3,130 | 3,150 | 3,120 | 3,130 | 0% | 70,600 | 769億4610万 | +1.56% |
| 02/13 | 3,150 | 3,150 | 3,100 | 3,130 | +0.64% | 184,100 | 769億4610万 | +1.72% |
| 02/12 | 3,095 | 3,130 | 3,090 | 3,110 | +0.16% | 164,600 | 764億5443万 | +1.17% |
| 02/10 | 3,145 | 3,145 | 3,105 | 3,105 | -0.16% | 87,000 | 763億3151万 | +1.11% |
| 02/09 | 3,120 | 3,145 | 3,110 | 3,110 | -0.64% | 149,300 | 764億5443万 | +1.37% |
| 02/06 | 3,160 | 3,160 | 3,120 | 3,130 | -0.48% | 118,000 | 769億4610万 | +2.19% |
| 02/05 | 3,160 | 3,165 | 3,135 | 3,145 | 0% | 115,200 | 773億1485万 | +2.81% |
| 02/04 | 3,140 | 3,155 | 3,120 | 3,145 | +0.16% | 76,200 | 773億1485万 | +2.98% |
| 02/03 | 3,155 | 3,160 | 3,135 | 3,140 | +0.8% | 90,300 | 771億9193万 | +3.02% |
| 02/02 | 3,135 | 3,140 | 3,100 | 3,115 | +0.48% | 89,300 | 765億7735万 | +2.4% |
| 01/30 | 3,065 | 3,105 | 3,045 | 3,100 | +1.64% | 85,600 | 762億860万 | +2.07% |
| 01/29 | 3,040 | 3,050 | 3,000 | 3,050 | +1.16% | 111,600 | 749億7943万 | +0.63% |
| 01/28 | 3,045 | 3,050 | 3,015 | 3,015 | -1.15% | 82,800 | 741億1901万 | -0.4% |
| 01/27 | （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) |
| 01/27 | 3,100 | 3,100 | 3,050 | 3,050 | -0.97% | 72,800 | 749億7943万 | +0.86% |
| 01/26 | 3,080 | 3,095 | 3,075 | 3,080 | -0.65% | 59,700 | 757億1693万 | +2.05% |
| 01/23 | 3,095 | 3,105 | 3,080 | 3,100 | +0.81% | 53,100 | 762億860万 | +2.96% |
| 01/22 | 3,060 | 3,095 | 3,055 | 3,075 | +0.99% | 73,500 | 755億9401万 | +2.4% |
| 01/21 | 3,085 | 3,090 | 3,035 | 3,045 | -0.98% | 60,800 | 748億5651万 | +1.64% |
| 01/20 | 3,075 | 3,090 | 3,060 | 3,075 | +0.33% | 63,100 | 755億9401万 | +2.84% |
| 01/19 | 3,040 | 3,080 | 3,040 | 3,065 | +1.32% | 55,700 | 753億4818万 | +2.71% |
| 01/16 | 3,025 | 3,035 | 3,010 | 3,025 | -0.17% | 44,200 | 743億6484万 | +1.58% |
| 01/15 | 3,035 | 3,050 | 3,020 | 3,030 | +0.17% | 48,700 | 744億8776万 | +1.85% |
| 01/14 | 3,025 | 3,045 | 3,020 | 3,025 | +0.17% | 41,400 | 743億6484万 | +1.85% |
| 01/13 | 3,050 | 3,050 | 3,020 | 3,020 | -0.33% | 43,200 | 742億4192万 | +1.79% |
| 01/09 | 3,000 | 3,045 | 3,000 | 3,030 | +0.33% | 41,900 | 744億8776万 | +2.19% |
| 01/08 | 3,045 | 3,065 | 3,000 | 3,020 | -0.66% | 56,400 | 742億4192万 | +1.92% |
| 01/07 | 3,040 | 3,065 | 3,020 | 3,040 | 0% | 47,800 | 747億3359万 | +2.63% |
| 01/06 | 3,025 | 3,070 | 3,020 | 3,040 | +0.5% | 95,700 | 747億3359万 | +2.67% |
| 01/05 | 2,998 | 3,030 | 2,994 | 3,025 | +0.83% | 54,900 | 743億6484万 | +2.16% |
| 2025 |
| 12/30 | 3,030 | 3,030 | 3,000 | 3,000 | -0.83% | 28,900 | 737億5026万 | +1.25% |
| 12/29 | 3,025 | 3,030 | 3,005 | 3,025 | +0.33% | 42,600 | 743億6484万 | +1.99% |
| 12/26 | 3,000 | 3,020 | 3,000 | 3,015 | +0.77% | 29,600 | 741億1901万 | +1.58% |
| 12/25 | 2,993 | 3,005 | 2,981 | 2,992 | 0% | 29,300 | 735億5359万 | +0.84% |
| 12/24 | 2,980 | 3,005 | 2,980 | 2,992 | +0.4% | 34,100 | 735億5359万 | +0.88% |
| 12/23 | 2,970 | 2,994 | 2,970 | 2,980 | +0.47% | 33,600 | 732億5859万 | +0.51% |
| 12/22 | 2,972 | 2,976 | 2,955 | 2,966 | +0.37% | 45,500 | 729億1442万 | 0% |
| 12/19 | 2,925 | 2,968 | 2,924 | 2,955 | +0.68% | 54,500 | 726億4400万 | -0.4% |
| 12/18 | 2,908 | 2,942 | 2,907 | 2,935 | +1.28% | 44,300 | 721億5233万 | -1.11% |
| 12/17 | 2,919 | 2,919 | 2,891 | 2,898 | -0.17% | 34,600 | 712億4275万 | -2.49% |
| 12/16 | 2,922 | 2,922 | 2,902 | 2,903 | +0.03% | 30,100 | 713億6566万 | -2.42% |
| 12/15 | 2,889 | 2,910 | 2,886 | 2,902 | +0.48% | 50,600 | 713億4108万 | -2.62% |
| 12/12 | 2,903 | 2,914 | 2,887 | 2,888 | -0.31% | 61,600 | 709億9691万 | -3.22% |
| 12/11 | 2,928 | 2,929 | 2,896 | 2,897 | -1.02% | 56,300 | 712億1816万 | -3.08% |
| 12/10 | 2,935 | 2,947 | 2,927 | 2,927 | -0.14% | 32,800 | 719億5567万 | -2.17% |
| 12/09 | 2,936 | 2,946 | 2,914 | 2,931 | -0.07% | 36,800 | 720億5400万 | -2.1% |
| 12/08 | 2,920 | 2,936 | 2,914 | 2,933 | +0.55% | 32,000 | 721億317万 | -2.1% |
| 12/05 | 2,956 | 2,956 | 2,916 | 2,917 | -0.98% | 43,400 | 717億983万 | -2.6% |
| 12/04 | 2,960 | 2,962 | 2,938 | 2,946 | -0.57% | 52,900 | 724億2275万 | -1.64% |
| 12/03 | 2,989 | 2,989 | 2,954 | 2,963 | -0.4% | 45,800 | 728億4067万 | -1.1% |
| 12/02 | 3,005 | 3,005 | 2,970 | 2,975 | -1% | 51,200 | 731億3567万 | -0.7% |
| 12/01 | 3,025 | 3,035 | 3,000 | 3,005 | -0.66% | 37,800 | 738億7317万 | +0.33% |
| 11/28 | 3,035 | 3,050 | 3,020 | 3,025 | -0.33% | 24,900 | 743億6484万 | +1.04% |
| 11/27 | 3,080 | 3,100 | 3,025 | 3,035 | -1.3% | 43,000 | 746億1067万 | +1.47% |
| 11/26 | 3,085 | 3,110 | 3,075 | 3,075 | -0.16% | 43,900 | 755億9401万 | +2.98% |
| 11/25 | 3,095 | 3,095 | 3,055 | 3,080 | +0.49% | 34,700 | 757億1693万 | +3.36% |
| 11/21 | 2,995 | 3,065 | 2,995 | 3,065 | +2.47% | 59,100 | 753億4818万 | +3.06% |
| 11/20 | 2,959 | 2,999 | 2,948 | 2,991 | +1.22% | 33,700 | 735億2900万 | +0.74% |
| 11/19 | 2,981 | 2,996 | 2,952 | 2,955 | -0.84% | 35,300 | 726億4400万 | -0.37% |
| 11/18 | 3,010 | 3,030 | 2,980 | 2,980 | -0.67% | 30,400 | 732億5859万 | +0.57% |
| 11/17 | 2,999 | 3,015 | 2,970 | 3,000 | +0.54% | 27,300 | 737億5026万 | +1.32% |
| 11/14 | 3,000 | 3,015 | 2,984 | 2,984 | -0.43% | 30,100 | 733億5692万 | +0.84% |
| 11/13 | 3,020 | 3,025 | 2,990 | 2,997 | -0.76% | 23,000 | 736億7650万 | +1.35% |
| 11/12 | 3,005 | 3,030 | 2,997 | 3,020 | +0.9% | 27,600 | 742億4192万 | +2.2% |
| 11/11 | 3,010 | 3,015 | 2,951 | 2,993 | -0.56% | 35,900 | 735億7817万 | +1.46% |
| 11/10 | 3,020 | 3,025 | 3,005 | 3,010 | 0% | 28,200 | 739億9609万 | +2.14% |
| 11/07 | 3,020 | 3,025 | 2,998 | 3,010 | +0.33% | 26,800 | 739億9609万 | +2.31% |
| 11/06 | 2,998 | 3,015 | 2,988 | 3,000 | +0.27% | 33,000 | 737億5026万 | +2.15% |
| 11/05 | 2,971 | 2,999 | 2,971 | 2,992 | +0.71% | 45,500 | 735億5359万 | +1.94% |
| 11/04 | 2,969 | 2,978 | 2,943 | 2,971 | +0.07% | 41,600 | 730億3734万 | +1.26% |
| 10/31 | （IR情報）18:00 (訂正)「通期業績予想の修正及び配当予想の修正(創業65周年記念配当)に関するお知らせ」の一部訂正に関するお知らせ |
| 10/31 | 2,946 | 2,970 | 2,928 | 2,969 | +1.4% | 67,300 | 729億8817万 | +1.23% |
| 10/30 | 2,866 | 2,939 | 2,840 | 2,928 | +0.76% | 189,100 | 719億8025万 | -0.1% |
| 10/29 | （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) |
| 10/29 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正(創業65周年記念配当)に関するお知らせ |
| 10/29 | 2,950 | 2,960 | 2,906 | 2,906 | -1.96% | 63,200 | 714億3941万 | -0.82% |
| 10/28 | 2,978 | 2,989 | 2,955 | 2,964 | -0.37% | 28,400 | 728億6525万 | +1.16% |
| 10/27 | 2,966 | 2,982 | 2,952 | 2,975 | +0.85% | 22,400 | 731億3567万 | +1.67% |
| 10/24 | 2,973 | 2,979 | 2,949 | 2,950 | -0.97% | 22,300 | 725億2108万 | +0.96% |
| 10/23 | 2,944 | 2,990 | 2,943 | 2,979 | +1.19% | 28,100 | 732億3400万 | +1.99% |
| 10/22 | 2,920 | 2,953 | 2,920 | 2,944 | +0.79% | 25,900 | 723億7358万 | +0.89% |
| 10/21 | 2,924 | 2,930 | 2,904 | 2,921 | -0.1% | 20,200 | 718億816万 | +0.17% |
| 10/20 | 2,950 | 2,950 | 2,915 | 2,924 | -0.07% | 24,400 | 718億8192万 | +0.31% |
| 10/17 | 2,925 | 2,948 | 2,921 | 2,926 | +0.03% | 21,000 | 719億3108万 | +0.41% |
| 10/16 | 2,915 | 2,930 | 2,913 | 2,925 | +0.34% | 21,100 | 719億650万 | +0.45% |
| 10/15 | 2,915 | 2,927 | 2,910 | 2,915 | +0.55% | 19,100 | 716億6066万 | +0.21% |
| 10/14 | 2,900 | 2,918 | 2,870 | 2,899 | -1.23% | 38,100 | 712億6733万 | -0.28% |
| 10/10 | 2,908 | 2,939 | 2,904 | 2,935 | -0.03% | 33,200 | 721億5233万 | +1.03% |
| 10/09 | 2,924 | 2,945 | 2,913 | 2,936 | 0% | 26,700 | 721億7692万 | +1.21% |
| 10/08 | 2,944 | 2,964 | 2,936 | 2,936 | -0.1% | 32,800 | 721億7692万 | +1.38% |
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。
