| 2026 |
| 03/06 | 1,780 | 1,783 | 1,776 | 1,783 | +0.17% | 3,800 | 125億9195万 | +0.51% |
| 03/05 | 1,780 | 1,780 | 1,775 | 1,780 | +0.11% | 4,700 | 125億7076万 | +0.39% |
| 03/04 | 1,772 | 1,778 | 1,770 | 1,778 | 0% | 7,800 | 125億5664万 | +0.28% |
| 03/03 | 1,777 | 1,779 | 1,773 | 1,778 | -0.06% | 4,000 | 125億5664万 | +0.34% |
| 03/02 | 1,777 | 1,779 | 1,772 | 1,779 | +0.11% | 4,500 | 125億6370万 | +0.4% |
| 02/27 | 1,773 | 1,777 | 1,771 | 1,777 | +0.23% | 3,700 | 125億4958万 | +0.34% |
| 02/26 | 1,780 | 1,780 | 1,771 | 1,773 | -0.11% | 4,400 | 125億2133万 | +0.11% |
| 02/25 | 1,779 | 1,780 | 1,773 | 1,775 | -0.22% | 4,000 | 125億3545万 | +0.28% |
| 02/24 | 1,777 | 1,779 | 1,772 | 1,779 | +0.11% | 3,400 | 125億6370万 | +0.51% |
| 02/20 | 1,777 | 1,779 | 1,772 | 1,777 | 0% | 3,200 | 125億4958万 | +0.45% |
| 02/19 | 1,773 | 1,777 | 1,773 | 1,777 | +0.23% | 3,400 | 125億4958万 | +0.51% |
| 02/18 | 1,775 | 1,775 | 1,769 | 1,773 | +0.17% | 2,400 | 125億2133万 | +0.34% |
| 02/17 | 1,769 | 1,774 | 1,769 | 1,770 | +0.06% | 2,300 | 125億14万 | +0.23% |
| 02/16 | 1,768 | 1,775 | 1,768 | 1,769 | +0.06% | 5,600 | 124億9308万 | +0.17% |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 1,773 | 1,773 | 1,768 | 1,768 | -0.28% | 3,500 | 124億8602万 | +0.11% |
| 02/12 | 1,776 | 1,776 | 1,771 | 1,773 | +0.06% | 3,500 | 125億2133万 | +0.45% |
| 02/10 | 1,775 | 1,777 | 1,770 | 1,772 | -0.17% | 3,400 | 125億1427万 | +0.45% |
| 02/09 | 1,775 | 1,775 | 1,768 | 1,775 | +0.06% | 3,700 | 125億3545万 | +0.62% |
| 02/06 | 1,772 | 1,775 | 1,766 | 1,774 | +0.34% | 2,300 | 125億2839万 | +0.68% |
| 02/05 | 1,775 | 1,775 | 1,768 | 1,768 | -0.11% | 3,300 | 124億8602万 | +0.4% |
| 02/04 | 1,770 | 1,773 | 1,766 | 1,770 | +0.28% | 2,600 | 125億14万 | +0.57% |
| 02/03 | 1,770 | 1,771 | 1,765 | 1,765 | -0.28% | 2,000 | 124億6483万 | +0.34% |
| 02/02 | 1,775 | 1,775 | 1,770 | 1,770 | -0.45% | 1,800 | 125億14万 | +0.68% |
| 01/30 | 1,770 | 1,778 | 1,766 | 1,778 | +0.68% | 6,400 | 125億5664万 | +1.2% |
| 01/29 | 1,772 | 1,772 | 1,765 | 1,766 | -0.06% | 2,200 | 124億7189万 | +0.57% |
| 01/28 | 1,769 | 1,771 | 1,767 | 1,767 | -0.11% | 1,800 | 124億7896万 | +0.68% |
| 01/27 | 1,770 | 1,770 | 1,769 | 1,769 | 0% | 900 | 124億9308万 | +0.91% |
| 01/26 | 1,766 | 1,770 | 1,765 | 1,769 | +0.17% | 2,500 | 124億9308万 | +0.97% |
| 01/23 | 1,760 | 1,766 | 1,760 | 1,766 | +0.17% | 2,000 | 124億7189万 | +0.86% |
| 01/22 | 1,765 | 1,765 | 1,759 | 1,763 | +0.11% | 2,800 | 124億5071万 | +0.74% |
| 01/21 | 1,761 | 1,769 | 1,758 | 1,761 | -0.11% | 3,900 | 124億3658万 | +0.69% |
| 01/20 | 1,760 | 1,763 | 1,758 | 1,763 | +0.17% | 3,100 | 124億5071万 | +0.86% |
| 01/19 | 1,756 | 1,760 | 1,754 | 1,760 | +0.34% | 2,600 | 124億2952万 | +0.74% |
| 01/16 | 1,757 | 1,759 | 1,753 | 1,754 | -0.17% | 3,000 | 123億8715万 | +0.4% |
| 01/15 | 1,758 | 1,760 | 1,754 | 1,757 | +0.11% | 4,100 | 124億833万 | +0.63% |
| 01/14 | 1,756 | 1,762 | 1,753 | 1,755 | -0.17% | 4,300 | 123億9421万 | +0.57% |
| 01/13 | 1,764 | 1,764 | 1,755 | 1,758 | -0.11% | 5,300 | 124億1540万 | +0.74% |
| 01/09 | 1,762 | 1,762 | 1,756 | 1,760 | +0.11% | 3,700 | 124億2952万 | +0.92% |
| 01/08 | 1,759 | 1,762 | 1,758 | 1,758 | 0% | 2,100 | 124億1540万 | +0.86% |
| 01/07 | 1,760 | 1,760 | 1,755 | 1,758 | +0.17% | 2,800 | 124億1540万 | +0.86% |
| 01/06 | 1,750 | 1,756 | 1,745 | 1,755 | +0.34% | 2,600 | 123億9421万 | +0.75% |
| 01/05 | 1,748 | 1,749 | 1,744 | 1,749 | +0.23% | 4,700 | 123億5184万 | +0.46% |
| 2025 |
| 12/30 | 1,743 | 1,745 | 1,743 | 1,745 | +0.11% | 2,400 | 123億2359万 | +0.23% |
| 12/29 | 1,744 | 1,746 | 1,743 | 1,743 | -0.06% | 3,300 | 123億946万 | +0.11% |
| 12/26 | 1,745 | 1,745 | 1,741 | 1,744 | -0.06% | 2,400 | 123億1652万 | +0.23% |
| 12/25 | 1,741 | 1,745 | 1,741 | 1,745 | +0.17% | 3,200 | 123億2359万 | +0.29% |
| 12/24 | 1,740 | 1,743 | 1,740 | 1,742 | 0% | 3,000 | 123億240万 | +0.11% |
| 12/23 | 1,745 | 1,745 | 1,740 | 1,742 | 0% | 3,700 | 123億240万 | +0.17% |
| 12/22 | 1,740 | 1,744 | 1,739 | 1,742 | +0.17% | 3,100 | 123億240万 | +0.17% |
| 12/19 | 1,743 | 1,743 | 1,739 | 1,739 | +0.06% | 4,700 | 122億8121万 | 0% |
| 12/18 | 1,739 | 1,740 | 1,738 | 1,738 | -0.06% | 2,700 | 122億7415万 | -0.06% |
| 12/17 | 1,742 | 1,743 | 1,739 | 1,739 | 0% | 2,500 | 122億8121万 | 0% |
| 12/16 | 1,741 | 1,741 | 1,739 | 1,739 | -0.06% | 2,700 | 122億8121万 | 0% |
| 12/15 | 1,741 | 1,742 | 1,740 | 1,740 | -0.06% | 3,000 | 122億8828万 | +0.06% |
| 12/12 | 1,740 | 1,741 | 1,739 | 1,741 | +0.06% | 2,300 | 122億9534万 | +0.17% |
| 12/11 | 1,740 | 1,740 | 1,739 | 1,740 | 0% | 900 | 122億8828万 | +0.12% |
| 12/10 | 1,739 | 1,741 | 1,738 | 1,740 | 0% | 2,000 | 122億8828万 | +0.12% |
| 12/09 | 1,741 | 1,742 | 1,740 | 1,740 | -0.06% | 2,800 | 122億8828万 | +0.12% |
| 12/08 | 1,741 | 1,743 | 1,741 | 1,741 | 0% | 2,600 | 122億9534万 | +0.17% |
| 12/05 | 1,745 | 1,745 | 1,740 | 1,741 | -0.06% | 2,600 | 122億9534万 | +0.17% |
| 12/04 | 1,741 | 1,742 | 1,740 | 1,742 | +0.11% | 1,300 | 123億240万 | +0.29% |
| 12/03 | 1,739 | 1,741 | 1,739 | 1,740 | -0.11% | 1,600 | 122億8828万 | +0.17% |
| 12/02 | 1,741 | 1,742 | 1,739 | 1,742 | +0.23% | 1,900 | 123億240万 | +0.29% |
| 12/01 | 1,739 | 1,740 | 1,738 | 1,738 | -0.11% | 2,200 | 122億7415万 | +0.06% |
| 11/28 | 1,742 | 1,742 | 1,740 | 1,740 | -0.11% | 3,300 | 122億8828万 | +0.17% |
| 11/27 | 1,738 | 1,742 | 1,738 | 1,742 | +0.17% | 2,600 | 123億240万 | +0.29% |
| 11/26 | 1,737 | 1,740 | 1,736 | 1,739 | +0.12% | 2,800 | 122億8121万 | +0.12% |
| 11/25 | 1,736 | 1,740 | 1,736 | 1,737 | +0.12% | 3,400 | 122億6709万 | 0% |
| 11/21 | 1,735 | 1,740 | 1,735 | 1,735 | -0.12% | 2,200 | 122億5296万 | -0.12% |
| 11/20 | 1,740 | 1,740 | 1,736 | 1,737 | +0.06% | 2,800 | 122億6709万 | 0% |
| 11/19 | 1,736 | 1,739 | 1,735 | 1,736 | +0.12% | 1,200 | 122億6003万 | -0.06% |
| 11/18 | 1,740 | 1,740 | 1,734 | 1,734 | -0.06% | 2,900 | 122億4590万 | -0.23% |
| 11/17 | 1,738 | 1,740 | 1,734 | 1,735 | -0.17% | 3,800 | 122億5296万 | -0.17% |
| 11/14 | （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) |
| 11/14 | 1,736 | 1,739 | 1,736 | 1,738 | -0.11% | 2,100 | 122億7415万 | 0% |
| 11/13 | 1,736 | 1,740 | 1,736 | 1,740 | +0.23% | 1,300 | 122億8828万 | +0.12% |
| 11/12 | 1,733 | 1,737 | 1,733 | 1,736 | 0% | 2,300 | 122億6003万 | -0.12% |
| 11/11 | 1,732 | 1,737 | 1,732 | 1,736 | 0% | 1,600 | 122億6003万 | -0.17% |
| 11/10 | 1,735 | 1,736 | 1,732 | 1,736 | 0% | 3,100 | 122億6003万 | -0.17% |
| 11/07 | 1,737 | 1,737 | 1,735 | 1,736 | -0.17% | 1,700 | 122億6003万 | -0.23% |
| 11/06 | 1,735 | 1,739 | 1,735 | 1,739 | +0.29% | 1,600 | 122億8121万 | -0.06% |
| 11/05 | 1,740 | 1,742 | 1,733 | 1,734 | -0.17% | 4,100 | 122億4590万 | -0.34% |
| 11/04 | 1,739 | 1,741 | 1,733 | 1,737 | +0.29% | 2,900 | 122億6709万 | -0.17% |
| 10/31 | 1,736 | 1,740 | 1,732 | 1,732 | -0.23% | 7,000 | 122億3178万 | -0.57% |
| 10/30 | 1,738 | 1,740 | 1,736 | 1,736 | -0.06% | 3,700 | 122億6003万 | -0.4% |
| 10/29 | 1,746 | 1,746 | 1,737 | 1,737 | -0.12% | 2,500 | 122億6709万 | -0.46% |
| 10/28 | 1,744 | 1,744 | 1,737 | 1,739 | 0% | 4,000 | 122億8121万 | -0.4% |
| 10/27 | 1,742 | 1,743 | 1,739 | 1,739 | -0.06% | 4,100 | 122億8121万 | -0.51% |
| 10/24 | 1,740 | 1,741 | 1,740 | 1,740 | 0% | 1,600 | 122億8828万 | -0.51% |
| 10/23 | 1,740 | 1,740 | 1,738 | 1,740 | -0.06% | 2,900 | 122億8828万 | -0.57% |
| 10/22 | 1,741 | 1,744 | 1,740 | 1,741 | +0.06% | 2,500 | 122億9534万 | -0.57% |
| 10/21 | 1,740 | 1,745 | 1,740 | 1,740 | +0.06% | 1,700 | 122億8828万 | -0.68% |
| 10/20 | 1,754 | 1,754 | 1,739 | 1,739 | -0.06% | 4,400 | 122億8121万 | -0.8% |
| 10/17 | （IR情報）15:30 固定資産の譲渡及び特別損失(減損損失)の計上に関するお知らせ |
| 10/17 | 1,739 | 1,745 | 1,739 | 1,740 | +0.06% | 1,500 | 122億8828万 | -0.8% |
| 10/16 | 1,738 | 1,743 | 1,738 | 1,739 | +0.06% | 2,700 | 122億8121万 | -0.91% |
| 10/15 | 1,739 | 1,743 | 1,738 | 1,738 | -0.17% | 2,800 | 122億7415万 | -1.03% |
| 10/14 | 1,740 | 1,742 | 1,739 | 1,741 | +0.06% | 4,300 | 122億9534万 | -0.97% |
| 10/10 | 1,740 | 1,744 | 1,740 | 1,740 | 0% | 3,700 | 122億8828万 | -1.08% |
| 10/09 | 1,744 | 1,744 | 1,740 | 1,740 | 0% | 2,300 | 122億8828万 | -1.14% |
| 10/08 | 1,743 | 1,746 | 1,740 | 1,740 | -0.06% | 1,900 | 122億8828万 | -1.14% |
| 10/07 | 1,753 | 1,760 | 1,741 | 1,741 | -0.63% | 6,500 | 122億9534万 | -1.14% |
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。
