| 2026 |
| 03/06 | 1,218 | 1,239 | 1,218 | 1,219 | +0.08% | 3,200 | 48億3821万 | -1.53% |
| 03/05 | 1,231 | 1,231 | 1,214 | 1,218 | +1.08% | 2,700 | 48億3424万 | -1.77% |
| 03/04 | 1,225 | 1,225 | 1,205 | 1,205 | -2.03% | 8,200 | 47億8264万 | -2.9% |
| 03/03 | 1,240 | 1,242 | 1,230 | 1,230 | -1.05% | 4,700 | 48億8187万 | -1.05% |
| 03/02 | 1,243 | 1,245 | 1,239 | 1,243 | -0.08% | 5,500 | 49億3346万 | -0.08% |
| 02/27 | 1,237 | 1,245 | 1,236 | 1,244 | +0.65% | 5,400 | 49億3743万 | -0.08% |
| 02/26 | 1,242 | 1,242 | 1,235 | 1,236 | -0.64% | 3,700 | 49億568万 | -0.72% |
| 02/25 | 1,246 | 1,246 | 1,240 | 1,244 | -0.16% | 3,300 | 49億3743万 | -0.24% |
| 02/24 | 1,244 | 1,247 | 1,240 | 1,246 | +1.38% | 1,600 | 49億4537万 | -0.24% |
| 02/20 | 1,229 | 1,245 | 1,229 | 1,229 | 0% | 2,200 | 48億7790万 | -1.68% |
| 02/19 | （IR情報）17:00 代表取締役の異動及び役員人事に関するお知らせ |
| 02/19 | 1,231 | 1,233 | 1,229 | 1,229 | 0% | 3,400 | 48億7790万 | -1.84% |
| 02/18 | 1,245 | 1,250 | 1,226 | 1,229 | -1.29% | 6,300 | 48億7790万 | -1.92% |
| 02/17 | 1,250 | 1,250 | 1,243 | 1,245 | -0.4% | 1,000 | 49億4140万 | -0.64% |
| 02/16 | 1,246 | 1,251 | 1,246 | 1,250 | +0.32% | 5,400 | 49億6125万 | -0.24% |
| 02/13 | 1,255 | 1,255 | 1,246 | 1,246 | -1.03% | 2,600 | 49億4537万 | -0.64% |
| 02/12 | 1,250 | 1,259 | 1,240 | 1,259 | +1.21% | 3,300 | 49億9697万 | +0.4% |
| 02/10 | 1,234 | 1,246 | 1,234 | 1,244 | +0.89% | 2,700 | 49億3743万 | -0.8% |
| 02/09 | 1,239 | 1,239 | 1,231 | 1,233 | +0.49% | 4,500 | 48億9377万 | -1.67% |
| 02/06 | 1,243 | 1,244 | 1,227 | 1,227 | -0.97% | 3,300 | 48億6996万 | -2.15% |
| 02/05 | 1,240 | 1,243 | 1,222 | 1,239 | -1.67% | 11,300 | 49億1759万 | -1.2% |
| 02/04 | （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) |
| 02/04 | 1,260 | 1,274 | 1,249 | 1,260 | +0.32% | 4,900 | 50億94万 | +0.48% |
| 02/03 | 1,225 | 1,256 | 1,224 | 1,256 | +4.06% | 4,700 | 49億8506万 | +0.32% |
| 02/02 | 1,259 | 1,260 | 1,207 | 1,207 | -3.82% | 5,100 | 47億9058万 | -3.52% |
| 01/30 | 1,259 | 1,260 | 1,250 | 1,255 | -0.32% | 1,300 | 49億8109万 | +0.24% |
| 01/29 | 1,257 | 1,259 | 1,256 | 1,259 | +0.32% | 1,800 | 49億9697万 | +0.72% |
| 01/28 | 1,258 | 1,258 | 1,254 | 1,255 | -0.24% | 1,500 | 49億8109万 | +0.56% |
| 01/27 | 1,254 | 1,262 | 1,254 | 1,258 | +0.32% | 800 | 49億9300万 | +1.04% |
| 01/26 | 1,250 | 1,262 | 1,250 | 1,254 | -0.4% | 2,800 | 49億7712万 | +0.88% |
| 01/23 | 1,255 | 1,260 | 1,255 | 1,259 | +0.32% | 3,500 | 49億9697万 | +1.45% |
| 01/22 | 1,254 | 1,266 | 1,254 | 1,255 | +0.24% | 2,500 | 49億8109万 | +1.29% |
| 01/21 | 1,267 | 1,270 | 1,252 | 1,252 | -2.49% | 2,200 | 49億6918万 | +1.29% |
| 01/20 | 1,283 | 1,285 | 1,277 | 1,284 | +0.08% | 1,200 | 50億9619万 | +4.05% |
| 01/19 | 1,290 | 1,290 | 1,275 | 1,283 | -0.16% | 4,400 | 50億9222万 | +4.31% |
| 01/16 | 1,284 | 1,289 | 1,267 | 1,285 | +0.08% | 5,300 | 51億16万 | +4.81% |
| 01/15 | 1,245 | 1,284 | 1,245 | 1,284 | +3.13% | 5,400 | 50億9619万 | +5.07% |
| 01/14 | 1,226 | 1,245 | 1,226 | 1,245 | +1.72% | 2,800 | 49億4140万 | +2.22% |
| 01/13 | 1,268 | 1,268 | 1,200 | 1,224 | -2% | 9,700 | 48億5805万 | +0.74% |
| 01/09 | 1,275 | 1,294 | 1,230 | 1,249 | -1.65% | 12,700 | 49億5728万 | +2.88% |
| 01/08 | 1,261 | 1,271 | 1,261 | 1,270 | +0.79% | 2,100 | 50億4063万 | +4.96% |
| 01/07 | 1,256 | 1,260 | 1,256 | 1,260 | +0.64% | 2,800 | 50億94万 | +4.48% |
| 01/06 | 1,248 | 1,258 | 1,247 | 1,252 | +0.4% | 3,300 | 49億6918万 | +4.07% |
| 01/05 | 1,249 | 1,249 | 1,239 | 1,247 | +1.22% | 2,500 | 49億4934万 | +4% |
| 2025 |
| 12/30 | 1,242 | 1,242 | 1,232 | 1,232 | -0.4% | 1,200 | 48億8980万 | +3.01% |
| 12/29 | 1,232 | 1,244 | 1,232 | 1,237 | +0.98% | 2,100 | 49億965万 | +3.69% |
| 12/26 | 1,228 | 1,230 | 1,225 | 1,225 | 0% | 2,900 | 48億6202万 | +3.03% |
| 12/25 | 1,225 | 1,232 | 1,225 | 1,225 | -0.41% | 2,600 | 48億6202万 | +3.29% |
| 12/24 | 1,209 | 1,230 | 1,209 | 1,230 | +1.74% | 1,800 | 48億8187万 | +4.06% |
| 12/23 | 1,212 | 1,212 | 1,201 | 1,209 | -0.17% | 2,800 | 47億9852万 | +2.63% |
| 12/22 | 1,202 | 1,215 | 1,201 | 1,211 | +0.5% | 2,300 | 48億645万 | +3.06% |
| 12/19 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 500 | 47億8264万 | +2.73% |
| 12/18 | 1,200 | 1,205 | 1,200 | 1,201 | +0.08% | 3,600 | 47億6676万 | +2.65% |
| 12/17 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 1,000 | 47億6280万 | +2.74% |
| 12/16 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 3,100 | 47億5883万 | +2.92% |
| 12/15 | 1,193 | 1,199 | 1,193 | 1,199 | +0.5% | 5,800 | 47億5883万 | +3.18% |
| 12/12 | 1,197 | 1,200 | 1,190 | 1,193 | +0.25% | 4,000 | 47億3501万 | +2.76% |
| 12/11 | 1,189 | 1,200 | 1,182 | 1,190 | +0.25% | 5,400 | 47億2311万 | +2.67% |
| 12/10 | 1,190 | 1,190 | 1,184 | 1,187 | +0.25% | 1,000 | 47億1120万 | +2.68% |
| 12/09 | 1,186 | 1,190 | 1,181 | 1,184 | +0.25% | 2,900 | 46億9929万 | +2.6% |
| 12/08 | 1,186 | 1,188 | 1,181 | 1,181 | -0.42% | 4,100 | 46億8738万 | +2.61% |
| 12/05 | 1,186 | 1,189 | 1,186 | 1,186 | 0% | 4,700 | 47億723万 | +3.22% |
| 12/04 | 1,188 | 1,188 | 1,178 | 1,186 | 0% | 2,400 | 47億723万 | +3.4% |
| 12/03 | 1,170 | 1,187 | 1,170 | 1,186 | +1.89% | 1,700 | 47億723万 | +3.58% |
| 12/02 | 1,178 | 1,183 | 1,160 | 1,164 | -0.6% | 4,500 | 46億1991万 | +1.84% |
| 12/01 | 1,174 | 1,180 | 1,165 | 1,171 | -0.26% | 3,600 | 46億4769万 | +2.54% |
| 11/28 | 1,156 | 1,175 | 1,155 | 1,174 | +1.56% | 4,000 | 46億5960万 | +2.98% |
| 11/27 | 1,171 | 1,171 | 1,156 | 1,156 | -1.37% | 2,400 | 45億8816万 | +1.58% |
| 11/26 | 1,157 | 1,173 | 1,149 | 1,172 | +1.21% | 6,800 | 46億5166万 | +3.17% |
| 11/25 | 1,140 | 1,159 | 1,140 | 1,158 | +1.85% | 4,700 | 45億9610万 | +2.12% |
| 11/21 | 1,132 | 1,137 | 1,132 | 1,137 | +0.18% | 1,600 | 45億1275万 | +0.44% |
| 11/20 | 1,135 | 1,140 | 1,131 | 1,135 | 0% | 2,300 | 45億481万 | +0.35% |
| 11/19 | 1,130 | 1,137 | 1,130 | 1,135 | +0.53% | 1,700 | 45億481万 | +0.35% |
| 11/18 | 1,131 | 1,137 | 1,124 | 1,129 | -1.48% | 6,200 | 44億8100万 | -0.09% |
| 11/17 | 1,143 | 1,148 | 1,135 | 1,146 | +0.26% | 5,000 | 45億4847万 | +1.42% |
| 11/14 | 1,142 | 1,143 | 1,138 | 1,143 | 0% | 2,000 | 45億3656万 | +0.97% |
| 11/13 | 1,139 | 1,144 | 1,139 | 1,143 | +0.35% | 2,000 | 45億3656万 | +0.88% |
| 11/12 | 1,133 | 1,140 | 1,133 | 1,139 | +0.53% | 1,300 | 45億2069万 | +0.53% |
| 11/11 | 1,128 | 1,140 | 1,128 | 1,133 | +0.44% | 2,900 | 44億9687万 | -0.09% |
| 11/10 | 1,130 | 1,142 | 1,125 | 1,128 | -3.26% | 11,000 | 44億7703万 | -0.62% |
| 11/07 | （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) |
| 11/07 | 1,135 | 1,167 | 1,135 | 1,166 | +2.28% | 6,300 | 46億2785万 | +2.73% |
| 11/06 | 1,126 | 1,148 | 1,126 | 1,140 | +1.42% | 3,200 | 45億2466万 | +0.53% |
| 11/05 | 1,123 | 1,125 | 1,121 | 1,124 | +0.09% | 2,300 | 44億6115万 | -1.14% |
| 11/04 | 1,126 | 1,129 | 1,123 | 1,123 | -0.27% | 2,700 | 44億5718万 | -1.4% |
| 10/31 | 1,130 | 1,130 | 1,126 | 1,126 | +0.09% | 800 | 44億6909万 | -1.49% |
| 10/30 | 1,137 | 1,137 | 1,125 | 1,125 | -1.14% | 2,300 | 44億6512万 | -1.92% |
| 10/29 | 1,140 | 1,142 | 1,138 | 1,138 | -0.18% | 1,000 | 45億1672万 | -1.13% |
| 10/28 | 1,139 | 1,141 | 1,136 | 1,140 | +0.44% | 1,800 | 45億2466万 | -1.38% |
| 10/27 | 1,132 | 1,138 | 1,131 | 1,135 | +1.16% | 3,700 | 45億481万 | -2.24% |
| 10/24 | 1,129 | 1,129 | 1,119 | 1,122 | -0.53% | 5,900 | 44億5321万 | -3.53% |
| 10/23 | 1,124 | 1,128 | 1,120 | 1,128 | +0.36% | 3,700 | 44億7703万 | -3.18% |
| 10/22 | 1,114 | 1,124 | 1,114 | 1,124 | +0.9% | 2,000 | 44億6115万 | -3.68% |
| 10/21 | 1,108 | 1,128 | 1,105 | 1,114 | +0.45% | 2,800 | 44億2146万 | -4.79% |
| 10/20 | 1,117 | 1,130 | 1,108 | 1,109 | +0.27% | 5,000 | 44億162万 | -5.46% |
| 10/17 | 1,132 | 1,132 | 1,100 | 1,106 | -2.04% | 7,600 | 43億8971万 | -5.87% |
| 10/16 | 1,124 | 1,130 | 1,124 | 1,129 | +0.44% | 4,300 | 44億8100万 | -4.24% |
| 10/15 | 1,119 | 1,126 | 1,119 | 1,124 | +0.45% | 2,200 | 44億6115万 | -4.75% |
| 10/14 | 1,123 | 1,127 | 1,102 | 1,119 | -1.5% | 6,100 | 44億4131万 | -5.25% |
| 10/10 | 1,175 | 1,175 | 1,133 | 1,136 | -3.32% | 4,700 | 45億878万 | -3.81% |
| 10/09 | 1,175 | 1,177 | 1,170 | 1,175 | 0% | 1,200 | 46億6357万 | -0.42% |
| 10/08 | 1,156 | 1,175 | 1,156 | 1,175 | +1.64% | 1,800 | 46億6357万 | -0.25% |
| 10/07 | 1,165 | 1,165 | 1,156 | 1,156 | 0% | 3,100 | 45億8816万 | -1.62% |
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。
