| 2026 |
| 04/22 | 1,971 | 1,994 | 1,970 | 1,980 | -0.25% | 2,700 | 91億6012万 | -2.75% |
| 04/21 | 1,983 | 1,985 | 1,983 | 1,985 | +0.15% | 400 | 91億8325万 | -2.89% |
| 04/20 | 1,982 | 1,982 | 1,981 | 1,982 | -0.95% | 3,200 | 91億6938万 | -3.36% |
| 04/17 | 2,003 | 2,010 | 2,001 | 2,001 | +0.1% | 600 | 92億5728万 | -2.86% |
| 04/16 | 1,966 | 1,999 | 1,966 | 1,999 | +1.68% | 1,500 | 92億4802万 | -3.34% |
| 04/15 | 1,967 | 1,979 | 1,966 | 1,966 | -0.05% | 1,900 | 90億9535万 | -5.3% |
| 04/14 | 1,985 | 1,990 | 1,967 | 1,967 | -0.71% | 3,100 | 90億9998万 | -5.61% |
| 04/13 | 2,005 | 2,005 | 1,979 | 1,981 | -1.44% | 1,200 | 91億6475万 | -5.22% |
| 04/10 | 2,010 | 2,010 | 2,010 | 2,010 | -0.89% | 100 | 92億9891万 | -4.19% |
| 04/09 | 2,002 | 2,028 | 2,002 | 2,028 | +0.8% | 1,600 | 93億8219万 | -3.66% |
| 04/08 | 2,054 | 2,054 | 2,012 | 2,012 | 0% | 1,600 | 93億816万 | -4.64% |
| 04/07 | 1,998 | 2,012 | 1,995 | 2,012 | +1.36% | 5,700 | 93億816万 | -4.96% |
| 04/06 | 1,989 | 1,995 | 1,979 | 1,985 | -0.35% | 1,800 | 91億8325万 | -6.63% |
| 04/03 | 2,030 | 2,030 | 1,980 | 1,992 | +0.1% | 800 | 92億1564万 | -6.79% |
| 04/02 | 1,990 | 1,997 | 1,990 | 1,990 | +0.25% | 2,800 | 92億639万 | -7.31% |
| 04/01 | 1,989 | 2,002 | 1,966 | 1,985 | +0.51% | 3,600 | 91億8325万 | -8.02% |
| 03/31 | 1,975 | 1,996 | 1,969 | 1,975 | -1.84% | 5,400 | 91億3699万 | -8.9% |
| 03/30 | 1,958 | 2,012 | 1,958 | 2,012 | -6.11% | 9,300 | 93億816万 | -7.62% |
| 03/27 | 2,135 | 2,152 | 2,135 | 2,143 | +0.37% | 7,600 | 99億1421万 | -2.06% |
| 03/26 | 2,149 | 2,154 | 2,132 | 2,135 | -0.28% | 4,800 | 98億7720万 | -2.6% |
| 03/25 | 2,154 | 2,154 | 2,117 | 2,141 | +1.66% | 2,800 | 99億496万 | -2.5% |
| 03/24 | 2,116 | 2,149 | 2,106 | 2,106 | -0.47% | 7,900 | 97億4304万 | -4.23% |
| 03/23 | 2,150 | 2,164 | 2,113 | 2,116 | -2.71% | 7,200 | 97億8930万 | -4.12% |
| 03/19 | 2,193 | 2,204 | 2,175 | 2,175 | -1.81% | 3,500 | 100億6226万 | -1.72% |
| 03/18 | 2,184 | 2,215 | 2,184 | 2,215 | +1.42% | 3,100 | 102億4731万 | +0.05% |
| 03/17 | 2,165 | 2,194 | 2,165 | 2,184 | +0.51% | 1,400 | 101億389万 | -1.27% |
| 03/16 | 2,160 | 2,186 | 2,160 | 2,173 | -1% | 4,200 | 100億5300万 | -1.72% |
| 03/13 | 2,175 | 2,195 | 2,175 | 2,195 | +0.09% | 2,800 | 101億5478万 | -0.72% |
| 03/12 | 2,197 | 2,199 | 2,185 | 2,193 | -0.27% | 1,400 | 101億4553万 | -0.72% |
| 03/11 | 2,200 | 2,200 | 2,178 | 2,199 | +1.1% | 4,600 | 101億7329万 | -0.41% |
| 03/10 | 2,161 | 2,175 | 2,160 | 2,175 | +3.03% | 1,900 | 100億6226万 | -1.41% |
| 03/09 | 2,149 | 2,149 | 2,081 | 2,111 | -3.25% | 7,800 | 97億6617万 | -4.26% |
| 03/06 | 2,196 | 2,200 | 2,175 | 2,182 | -0.64% | 3,200 | 100億9464万 | -1.13% |
| 03/05 | 2,150 | 2,218 | 2,145 | 2,196 | +2.28% | 5,400 | 101億5941万 | -0.5% |
| 03/04 | 2,156 | 2,156 | 2,075 | 2,147 | -1.96% | 10,200 | 99億3272万 | -2.67% |
| 03/03 | 2,243 | 2,252 | 2,190 | 2,190 | -1.84% | 7,300 | 101億3165万 | -0.73% |
| 03/02 | 2,247 | 2,264 | 2,210 | 2,231 | -1.54% | 8,200 | 103億2133万 | +1.18% |
| 02/27 | （IR情報）15:40 非上場の親会社等の決算に関するお知らせ |
| 02/27 | 2,251 | 2,266 | 2,240 | 2,266 | +0.94% | 10,000 | 104億8325万 | +2.86% |
| 02/26 | 2,280 | 2,280 | 2,236 | 2,245 | -0.4% | 19,500 | 103億8610万 | +2.14% |
| 02/25 | （IR情報）15:40 業績予想(連結)の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/25 | 2,231 | 2,277 | 2,231 | 2,254 | +0.36% | 3,100 | 104億2774万 | +2.69% |
| 02/24 | 2,225 | 2,246 | 2,225 | 2,246 | +0.94% | 1,600 | 103億9073万 | +2.51% |
| 02/20 | 2,250 | 2,250 | 2,225 | 2,225 | -0.98% | 2,000 | 102億9357万 | +1.74% |
| 02/19 | 2,242 | 2,247 | 2,225 | 2,247 | +0.09% | 3,100 | 103億9535万 | +2.84% |
| 02/18 | 2,250 | 2,277 | 2,245 | 2,245 | +0.22% | 2,400 | 103億8610万 | +2.89% |
| 02/17 | 2,201 | 2,240 | 2,186 | 2,240 | +0.9% | 2,000 | 103億6297万 | +2.75% |
| 02/16 | 2,263 | 2,293 | 2,186 | 2,220 | -3.48% | 16,500 | 102億7044万 | +1.93% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,300 | 2,449 | 2,300 | 2,300 | +1.77% | 8,500 | 106億4055万 | +5.7% |
| 02/12 | 2,218 | 2,260 | 2,218 | 2,260 | +2.08% | 8,900 | 104億5549万 | +4.15% |
| 02/10 | 2,174 | 2,225 | 2,174 | 2,214 | +1.84% | 5,800 | 102億4268万 | +2.22% |
| 02/09 | 2,161 | 2,174 | 2,160 | 2,174 | +0.83% | 2,800 | 100億5763万 | +0.46% |
| 02/06 | 2,155 | 2,164 | 2,153 | 2,156 | +0.05% | 2,500 | 99億7436万 | -0.37% |
| 02/05 | 2,156 | 2,164 | 2,155 | 2,155 | -0.05% | 1,400 | 99億6973万 | -0.46% |
| 02/04 | 2,158 | 2,164 | 2,156 | 2,156 | -0.14% | 1,500 | 99億7436万 | -0.32% |
| 02/03 | 2,159 | 2,160 | 2,154 | 2,159 | +0.23% | 2,300 | 99億8823万 | -0.09% |
| 02/02 | 2,153 | 2,167 | 2,153 | 2,154 | -0.28% | 2,300 | 99億6510万 | -0.28% |
| 01/30 | 2,160 | 2,169 | 2,155 | 2,160 | 0% | 2,200 | 99億9286万 | +0.09% |
| 01/29 | 2,170 | 2,170 | 2,158 | 2,160 | -0.18% | 1,300 | 99億9286万 | +0.19% |
| 01/28 | 2,173 | 2,176 | 2,164 | 2,164 | -0.37% | 1,100 | 100億1137万 | +0.42% |
| 01/27 | 2,169 | 2,174 | 2,163 | 2,172 | +0.42% | 1,500 | 100億4838万 | +0.93% |
| 01/26 | 2,164 | 2,164 | 2,161 | 2,163 | -0.05% | 2,300 | 100億674万 | +0.65% |
| 01/23 | 2,165 | 2,171 | 2,158 | 2,164 | -0.05% | 1,200 | 100億1137万 | +0.89% |
| 01/22 | 2,178 | 2,179 | 2,164 | 2,165 | +0.19% | 3,500 | 100億1599万 | +1.12% |
| 01/21 | 2,157 | 2,165 | 2,156 | 2,161 | 0% | 1,600 | 99億9749万 | +1.22% |
| 01/20 | 2,166 | 2,175 | 2,154 | 2,161 | +0.14% | 4,500 | 99億9749万 | +1.55% |
| 01/19 | 2,141 | 2,170 | 2,141 | 2,158 | +0.51% | 5,200 | 99億8361万 | +1.74% |
| 01/16 | 2,145 | 2,156 | 2,142 | 2,147 | -1.38% | 8,000 | 99億3272万 | +1.56% |
| 01/15 | 2,177 | 2,180 | 2,156 | 2,177 | +0.28% | 3,800 | 100億7151万 | +3.27% |
| 01/14 | 2,191 | 2,197 | 2,171 | 2,171 | -0.87% | 1,500 | 100億4375万 | +3.33% |
| 01/13 | 2,197 | 2,199 | 2,168 | 2,190 | +0.46% | 1,900 | 101億3165万 | +4.58% |
| 01/09 | 2,137 | 2,180 | 2,137 | 2,180 | +0.51% | 2,500 | 100億8539万 | +4.51% |
| 01/08 | 2,138 | 2,178 | 2,138 | 2,169 | 0% | 3,600 | 100億3450万 | +4.33% |
| 01/07 | 2,158 | 2,180 | 2,146 | 2,169 | +0.65% | 2,000 | 100億3450万 | +4.68% |
| 01/06 | 2,163 | 2,164 | 2,155 | 2,155 | -0.05% | 2,000 | 99億6973万 | +4.41% |
| 01/05 | 2,198 | 2,198 | 2,156 | 2,156 | -0.92% | 4,700 | 99億7436万 | +4.86% |
| 2025 |
| 12/30 | 2,177 | 2,177 | 2,132 | 2,176 | -0.05% | 1,800 | 100億6688万 | +6.3% |
| 12/29 | 2,132 | 2,179 | 2,110 | 2,177 | +3.32% | 4,200 | 100億7151万 | +6.82% |
| 12/26 | 2,125 | 2,125 | 2,090 | 2,107 | -0.52% | 2,800 | 97億4767万 | +3.9% |
| 12/25 | 2,122 | 2,128 | 2,118 | 2,118 | -0.05% | 1,100 | 97億9856万 | +4.8% |
| 12/24 | 2,100 | 2,119 | 2,085 | 2,119 | +0.71% | 2,400 | 98億318万 | +5.32% |
| 12/23 | 2,109 | 2,117 | 2,061 | 2,104 | -0.94% | 6,400 | 97億3379万 | +4.99% |
| 12/22 | 2,131 | 2,132 | 2,124 | 2,124 | -0.05% | 4,400 | 98億2631万 | +6.31% |
| 12/19 | 2,125 | 2,125 | 2,120 | 2,125 | +1% | 2,300 | 98億3094万 | +6.62% |
| 12/18 | 2,098 | 2,130 | 2,098 | 2,104 | +0.43% | 5,300 | 97億3379万 | +5.89% |
| 12/17 | 2,087 | 2,095 | 2,061 | 2,095 | +1.7% | 5,800 | 96億9215万 | +5.86% |
| 12/16 | 2,050 | 2,090 | 2,050 | 2,060 | +0.73% | 4,700 | 95億3023万 | +4.46% |
| 12/15 | 2,017 | 2,045 | 2,017 | 2,045 | +1.39% | 3,700 | 94億6083万 | +4.02% |
| 12/12 | 2,005 | 2,028 | 2,005 | 2,017 | +1.2% | 3,700 | 93億3130万 | +2.86% |
| 12/11 | 1,986 | 1,993 | 1,983 | 1,993 | +0.5% | 1,600 | 92億2026万 | +1.84% |
| 12/10 | 1,997 | 1,999 | 1,980 | 1,983 | -0.4% | 1,600 | 91億7400万 | +1.54% |
| 12/09 | 1,998 | 1,998 | 1,986 | 1,991 | -0.3% | 1,800 | 92億1101万 | +2.1% |
| 12/08 | 1,992 | 1,997 | 1,975 | 1,997 | +0.35% | 3,500 | 92億3877万 | +2.57% |
| 12/05 | 2,000 | 2,000 | 1,987 | 1,990 | -0.25% | 2,000 | 92億639万 | +2.42% |
| 12/04 | 1,991 | 1,999 | 1,980 | 1,995 | -0.35% | 2,000 | 92億2952万 | +2.84% |
| 12/03 | 1,997 | 2,015 | 1,990 | 2,002 | +0.25% | 4,600 | 92億6190万 | +3.25% |
| 12/02 | 1,990 | 1,997 | 1,981 | 1,997 | +0.35% | 1,700 | 92億3877万 | +3.1% |
| 12/01 | 1,993 | 1,994 | 1,979 | 1,990 | +0.96% | 2,500 | 92億639万 | +2.79% |
| 11/28 | 1,959 | 1,972 | 1,959 | 1,971 | +0.97% | 2,300 | 91億1849万 | +1.86% |
| 11/27 | 1,949 | 1,952 | 1,933 | 1,952 | +0.93% | 800 | 90億3059万 | +0.93% |
| 11/26 | 1,924 | 1,959 | 1,924 | 1,934 | -1.18% | 4,500 | 89億4731万 | +0.1% |
| 11/25 | 1,929 | 1,957 | 1,916 | 1,957 | +1.45% | 3,400 | 90億5372万 | +1.29% |
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。
