| 2026 |
| 03/06 | 4,205 | 4,215 | 4,130 | 4,130 | -0.12% | 3,700 | 111億6421万 | -3.53% |
| 03/05 | 4,105 | 4,185 | 4,105 | 4,135 | +2.61% | 3,000 | 111億7773万 | -3.5% |
| 03/04 | 4,155 | 4,155 | 3,950 | 4,030 | -3.7% | 9,400 | 108億9389万 | -6.06% |
| 03/03 | 4,315 | 4,335 | 4,185 | 4,185 | -2.9% | 8,900 | 113億1289万 | -2.61% |
| 03/02 | 4,335 | 4,355 | 4,285 | 4,310 | -0.81% | 6,200 | 116億5079万 | +0.23% |
| 02/27 | 4,310 | 4,380 | 4,310 | 4,345 | +0.81% | 4,200 | 117億4540万 | +1.05% |
| 02/26 | 4,295 | 4,335 | 4,295 | 4,310 | +0.47% | 3,400 | 116億5079万 | +0.35% |
| 02/25 | 4,290 | 4,300 | 4,265 | 4,290 | +0.7% | 900 | 115億9672万 | -0.07% |
| 02/24 | 4,325 | 4,325 | 4,255 | 4,260 | -0.47% | 4,200 | 115億1563万 | -0.79% |
| 02/20 | 4,310 | 4,310 | 4,280 | 4,280 | -0.7% | 1,900 | 115億6969万 | -0.42% |
| 02/19 | 4,320 | 4,350 | 4,300 | 4,310 | +0.35% | 6,800 | 116億5079万 | +0.19% |
| 02/18 | 4,300 | 4,305 | 4,270 | 4,295 | 0% | 4,400 | 116億1024万 | -0.19% |
| 02/17 | 4,305 | 4,325 | 4,265 | 4,295 | -1.15% | 8,200 | 116億1024万 | -0.21% |
| 02/16 | 4,400 | 4,400 | 4,250 | 4,345 | -1.25% | 13,800 | 117億4540万 | +0.88% |
| 02/13 | （IR情報）15:00 令和8年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 4,435 | 4,580 | 4,230 | 4,400 | -0.34% | 27,400 | 118億9408万 | +2.11% |
| 02/12 | 4,390 | 4,415 | 4,340 | 4,415 | +1.03% | 5,400 | 119億3462万 | +2.46% |
| 02/10 | 4,375 | 4,390 | 4,305 | 4,370 | +1.51% | 4,700 | 118億1298万 | +1.46% |
| 02/09 | 4,360 | 4,365 | 4,270 | 4,305 | -0.23% | 5,300 | 116億3727万 | -0.02% |
| 02/06 | 4,340 | 4,390 | 4,270 | 4,315 | -0.58% | 5,100 | 116億6430万 | +0.09% |
| 02/05 | 4,355 | 4,385 | 4,340 | 4,340 | -0.69% | 1,600 | 117億3188万 | +0.49% |
| 02/04 | 4,320 | 4,450 | 4,320 | 4,370 | +1.16% | 11,600 | 118億1298万 | +0.99% |
| 02/03 | 4,305 | 4,320 | 4,260 | 4,320 | +2.01% | 1,800 | 116億7782万 | -0.14% |
| 02/02 | 4,290 | 4,320 | 4,230 | 4,235 | +0.36% | 4,300 | 114億4805万 | -2.17% |
| 01/30 | 4,280 | 4,280 | 4,220 | 4,220 | +0.24% | 2,300 | 114億750万 | -2.7% |
| 01/29 | 4,310 | 4,310 | 4,210 | 4,210 | -0.71% | 1,400 | 113億8047万 | -3.17% |
| 01/28 | 4,205 | 4,245 | 4,205 | 4,240 | -0.24% | 2,700 | 114億6156万 | -2.75% |
| 01/27 | 4,230 | 4,255 | 4,210 | 4,250 | +1.07% | 2,600 | 114億8860万 | -2.79% |
| 01/26 | 4,245 | 4,270 | 4,205 | 4,205 | -1.52% | 2,200 | 113億6695万 | -4.08% |
| 01/23 | 4,330 | 4,330 | 4,260 | 4,270 | -0.93% | 1,600 | 115億4266万 | -2.84% |
| 01/22 | 4,260 | 4,310 | 4,165 | 4,310 | +2.01% | 4,900 | 116億5079万 | -2.25% |
| 01/21 | 4,235 | 4,270 | 4,150 | 4,225 | -0.82% | 6,300 | 114億2102万 | -4.43% |
| 01/20 | 4,285 | 4,285 | 4,230 | 4,260 | -1.05% | 7,300 | 115億1563万 | -3.97% |
| 01/19 | 4,355 | 4,355 | 4,290 | 4,305 | -1.03% | 6,200 | 116億3727万 | -3.13% |
| 01/16 | 4,395 | 4,395 | 4,310 | 4,350 | -1.14% | 4,700 | 117億5892万 | -2.38% |
| 01/15 | 4,360 | 4,400 | 4,350 | 4,400 | +1.73% | 4,700 | 118億9408万 | -1.39% |
| 01/14 | 4,320 | 4,340 | 4,320 | 4,325 | -0.12% | 3,500 | 116億9134万 | -2.74% |
| 01/13 | 4,430 | 4,430 | 4,320 | 4,330 | -0.69% | 7,600 | 117億485万 | -2.37% |
| 01/09 | 4,390 | 4,390 | 4,350 | 4,360 | -0.68% | 4,100 | 117億8595万 | -1.4% |
| 01/08 | 4,445 | 4,450 | 4,390 | 4,390 | -0.57% | 5,700 | 118億6704万 | -0.43% |
| 01/07 | 4,370 | 4,435 | 4,370 | 4,415 | +1.38% | 2,900 | 119億3462万 | +0.43% |
| 01/06 | 4,355 | 4,430 | 4,355 | 4,355 | 0% | 5,900 | 117億7243万 | -0.64% |
| 01/05 | 4,475 | 4,475 | 4,350 | 4,355 | -1.58% | 8,200 | 117億7243万 | -0.32% |
| 2025 |
| 12/30 | 4,540 | 4,545 | 4,425 | 4,425 | -2.1% | 4,100 | 119億6166万 | +1.63% |
| 12/29 | 4,540 | 4,565 | 4,430 | 4,520 | 0% | 7,400 | 122億1846万 | +4.17% |
| 12/26 | 4,475 | 4,600 | 4,425 | 4,520 | +3.91% | 14,400 | 122億1846万 | +4.68% |
| 12/25 | 4,380 | 4,380 | 4,200 | 4,350 | -1.02% | 17,100 | 117億5892万 | +1.21% |
| 12/24 | 4,460 | 4,485 | 4,385 | 4,395 | -0.79% | 9,100 | 118億8056万 | +2.64% |
| 12/23 | 4,550 | 4,595 | 4,390 | 4,430 | -1.56% | 6,100 | 119億7517万 | +3.84% |
| 12/22 | 4,555 | 4,560 | 4,500 | 4,500 | -0.22% | 3,700 | 121億6440万 | +5.91% |
| 12/19 | 4,540 | 4,570 | 4,425 | 4,510 | -0.99% | 5,700 | 121億9143万 | +6.52% |
| 12/18 | 4,560 | 4,560 | 4,510 | 4,555 | +0.55% | 3,200 | 123億1307万 | +7.96% |
| 12/17 | 4,470 | 4,560 | 4,460 | 4,530 | +1.12% | 3,800 | 122億4549万 | +7.75% |
| 12/16 | 4,655 | 4,680 | 4,480 | 4,480 | -3.24% | 4,600 | 121億1033万 | +6.95% |
| 12/15 | 4,690 | 4,695 | 4,490 | 4,630 | +0.22% | 6,300 | 125億1581万 | +10.95% |
| 12/12 | 4,645 | 4,765 | 4,565 | 4,620 | +0.76% | 6,600 | 124億8878万 | +11.54% |
| 12/11 | 4,470 | 4,600 | 4,400 | 4,585 | +2.92% | 10,000 | 123億9417万 | +11.42% |
| 12/10 | 4,685 | 4,700 | 4,365 | 4,455 | -3.36% | 16,000 | 120億4275万 | +9% |
| 12/09 | 4,510 | 4,740 | 4,510 | 4,610 | +2.56% | 15,300 | 124億6175万 | +13.35% |
| 12/08 | 4,255 | 4,500 | 4,240 | 4,495 | +11.12% | 40,500 | 121億5088万 | +11.29% |
| 12/05 | 4,040 | 4,045 | 4,000 | 4,045 | +0.87% | 1,700 | 109億3444万 | +0.77% |
| 12/04 | 4,080 | 4,080 | 4,010 | 4,010 | -0.12% | 200 | 108億3983万 | -0.02% |
| 12/03 | 4,035 | 4,035 | 3,990 | 4,015 | -0.5% | 1,400 | 108億5334万 | +0.17% |
| 12/02 | 4,055 | 4,060 | 4,025 | 4,035 | -0.49% | 1,600 | 109億741万 | +0.8% |
| 12/01 | 4,085 | 4,085 | 4,055 | 4,055 | -0.73% | 2,000 | 109億6147万 | +1.4% |
| 11/28 | 4,090 | 4,090 | 4,025 | 4,085 | +1.62% | 1,500 | 110億4257万 | +2.33% |
| 11/27 | 3,985 | 4,060 | 3,980 | 4,020 | +0.88% | 3,000 | 108億6686万 | +0.9% |
| 11/26 | 4,050 | 4,050 | 3,985 | 3,985 | -1.6% | 2,300 | 107億7225万 | +0.15% |
| 11/25 | 4,025 | 4,095 | 4,025 | 4,050 | +1.5% | 400 | 109億4796万 | +1.89% |
| 11/21 | 3,965 | 4,030 | 3,950 | 3,990 | -0.5% | 1,600 | 107億8576万 | +0.55% |
| 11/20 | 4,005 | 4,020 | 3,955 | 4,010 | +1.26% | 29,500 | 108億3983万 | +1.16% |
| 11/19 | 3,980 | 3,995 | 3,960 | 3,960 | -0.5% | 600 | 107億467万 | +0.05% |
| 11/18 | 4,020 | 4,105 | 3,950 | 3,980 | -1% | 4,500 | 107億5873万 | +0.63% |
| 11/17 | 4,200 | 4,200 | 4,020 | 4,020 | -2.66% | 10,500 | 108億6686万 | +1.69% |
| 11/14 | （IR情報）15:00 令和8年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/14 | （IR情報）15:00 剰余金の配当(特別配当)に関するお知らせ |
| 11/14 | （IR情報）15:00 通期業績予想の修正に関するお知らせ |
| 11/14 | 4,070 | 4,365 | 4,035 | 4,130 | +0.36% | 17,400 | 111億6421万 | +4.53% |
| 11/13 | 4,200 | 4,200 | 4,065 | 4,115 | -2.02% | 3,300 | 111億2366万 | +4.31% |
| 11/12 | 4,195 | 4,215 | 4,115 | 4,200 | +1.08% | 2,600 | 113億5344万 | +6.71% |
| 11/11 | 4,110 | 4,185 | 4,085 | 4,155 | +2.09% | 3,100 | 112億3179万 | +5.99% |
| 11/10 | 3,865 | 4,070 | 3,865 | 4,070 | +5.44% | 7,100 | 110億202万 | +4.15% |
| 11/07 | 3,915 | 3,930 | 3,810 | 3,860 | -1.78% | 3,800 | 104億3435万 | -1.03% |
| 11/06 | 3,895 | 3,950 | 3,840 | 3,930 | +0.77% | 2,300 | 106億2357万 | +0.67% |
| 11/05 | 3,955 | 3,955 | 3,850 | 3,900 | -1.02% | 1,700 | 105億4248万 | -0.1% |
| 11/04 | 3,940 | 3,960 | 3,940 | 3,940 | +0.77% | 800 | 106億5060万 | +0.84% |
| 10/31 | 3,935 | 3,945 | 3,910 | 3,910 | +0.51% | 500 | 105億6951万 | +0.03% |
| 10/29 | 3,955 | 3,955 | 3,860 | 3,890 | -1.64% | 1,900 | 105億1544万 | -0.56% |
| 10/28 | 3,925 | 3,985 | 3,925 | 3,955 | +0.51% | 2,100 | 106億9115万 | +1.02% |
| 10/27 | 3,955 | 3,955 | 3,875 | 3,935 | +1.29% | 2,800 | 106億3709万 | +0.56% |
| 10/24 | 3,935 | 3,950 | 3,885 | 3,885 | -1.27% | 1,000 | 105億193万 | -0.66% |
| 10/23 | 3,880 | 3,960 | 3,795 | 3,935 | +1.16% | 5,200 | 106億3709万 | +0.51% |
| 10/22 | 3,880 | 3,890 | 3,880 | 3,890 | +0.39% | 300 | 105億1544万 | -0.66% |
| 10/21 | 3,875 | 3,875 | 3,870 | 3,875 | -0.9% | 300 | 104億7490万 | -1.02% |
| 10/20 | 3,865 | 3,940 | 3,865 | 3,910 | +0.77% | 1,200 | 105億6951万 | -0.1% |
| 10/17 | 3,825 | 3,900 | 3,825 | 3,880 | +0.39% | 1,300 | 104億8841万 | -0.84% |
| 10/16 | 3,890 | 3,890 | 3,865 | 3,865 | -0.9% | 200 | 104億4786万 | -1.25% |
| 10/15 | 3,865 | 3,950 | 3,865 | 3,900 | +1.04% | 1,300 | 105億4248万 | -0.46% |
| 10/14 | 3,850 | 4,000 | 3,845 | 3,860 | -0.52% | 5,400 | 104億3435万 | -1.51% |
| 10/10 | 3,915 | 3,940 | 3,855 | 3,880 | -1.27% | 2,100 | 104億8841万 | -1.05% |
| 10/09 | 3,940 | 3,980 | 3,920 | 3,930 | -1.01% | 2,300 | 106億2357万 | +0.13% |
| 10/08 | 3,975 | 3,975 | 3,960 | 3,970 | -0.13% | 1,300 | 107億3170万 | +1.12% |
| 10/07 | 3,960 | 3,990 | 3,960 | 3,975 | +1.66% | 3,500 | 107億4522万 | +1.25% |
| 10/06 | 3,865 | 3,945 | 3,865 | 3,910 | +3.17% | 2,200 | 105億6951万 | -0.41% |
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。
