| 2026 |
| 03/06 | 1,430 | 1,460 | 1,430 | 1,442 | 0% | 75,600 | 439億8577万 | +1.76% |
| 03/05 | 1,474 | 1,477 | 1,439 | 1,442 | +1.98% | 73,000 | 439億8577万 | +2.12% |
| 03/04 | 1,449 | 1,479 | 1,405 | 1,414 | -3.94% | 85,500 | 431億3168万 | +0.43% |
| 03/03 | 1,499 | 1,516 | 1,472 | 1,472 | -2% | 59,400 | 449億87万 | +4.77% |
| 03/02 | 1,496 | 1,527 | 1,495 | 1,502 | -0.53% | 66,100 | 458億1597万 | +7.21% |
| 02/27 | 1,469 | 1,515 | 1,469 | 1,510 | +3.21% | 66,000 | 460億5999万 | +8.24% |
| 02/26 | 1,483 | 1,498 | 1,463 | 1,463 | -1.35% | 72,600 | 446億2634万 | +5.4% |
| 02/25 | 1,470 | 1,492 | 1,468 | 1,483 | +1.78% | 44,800 | 452億3640万 | +7.15% |
| 02/24 | 1,444 | 1,469 | 1,442 | 1,457 | +1.67% | 37,500 | 444億4332万 | +5.58% |
| 02/20 | 1,450 | 1,450 | 1,430 | 1,433 | -1.44% | 28,800 | 437億1124万 | +4.07% |
| 02/19 | 1,437 | 1,454 | 1,437 | 1,454 | +1.25% | 23,300 | 443億5181万 | +5.75% |
| 02/18 | 1,429 | 1,442 | 1,429 | 1,436 | +0.49% | 26,400 | 438億275万 | +4.66% |
| 02/17 | 1,422 | 1,443 | 1,422 | 1,429 | +0.49% | 27,900 | 435億8922万 | +4.38% |
| 02/16 | 1,444 | 1,454 | 1,420 | 1,422 | -0.77% | 35,300 | 433億7570万 | +4.1% |
| 02/13 | 1,449 | 1,451 | 1,430 | 1,433 | -1.1% | 29,700 | 437億1124万 | +5.21% |
| 02/12 | 1,427 | 1,460 | 1,422 | 1,449 | +1.54% | 47,700 | 441億9929万 | +6.7% |
| 02/10 | 1,414 | 1,449 | 1,400 | 1,427 | +4.01% | 89,500 | 435億2822万 | +5.47% |
| 02/09 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 1,384 | 1,388 | 1,370 | 1,372 | +1.33% | 37,600 | 418億5054万 | +1.7% |
| 02/06 | 1,355 | 1,367 | 1,350 | 1,354 | +0.15% | 19,400 | 413億148万 | +0.45% |
| 02/05 | 1,370 | 1,370 | 1,352 | 1,352 | -0.29% | 20,700 | 412億4047万 | +0.3% |
| 02/04 | 1,347 | 1,360 | 1,346 | 1,356 | +0.59% | 14,100 | 413億6248万 | +0.67% |
| 02/03 | 1,334 | 1,351 | 1,333 | 1,348 | +1.13% | 17,700 | 411億1846万 | +0.22% |
| 02/02 | 1,336 | 1,342 | 1,333 | 1,333 | +0.68% | 12,600 | 406億6091万 | -0.82% |
| 01/30 | 1,321 | 1,329 | 1,315 | 1,324 | +0.84% | 15,600 | 403億8638万 | -1.41% |
| 01/29 | 1,326 | 1,326 | 1,311 | 1,313 | -0.91% | 25,200 | 400億5084万 | -2.16% |
| 01/28 | 1,335 | 1,336 | 1,325 | 1,325 | -0.82% | 17,800 | 404億1688万 | -1.27% |
| 01/27 | 1,336 | 1,346 | 1,332 | 1,336 | -0.3% | 21,200 | 407億5242万 | -0.37% |
| 01/26 | 1,351 | 1,354 | 1,335 | 1,340 | -1.62% | 31,800 | 408億7443万 | 0% |
| 01/23 | 1,358 | 1,366 | 1,356 | 1,362 | +0.29% | 12,000 | 415億4550万 | +1.79% |
| 01/22 | 1,345 | 1,360 | 1,344 | 1,358 | +0.82% | 14,200 | 414億2349万 | +1.65% |
| 01/21 | 1,350 | 1,353 | 1,341 | 1,347 | -0.44% | 16,500 | 410億8795万 | +1.05% |
| 01/20 | 1,378 | 1,386 | 1,353 | 1,353 | -2.24% | 23,700 | 412億7097万 | +1.65% |
| 01/19 | 1,387 | 1,387 | 1,368 | 1,384 | -0.22% | 15,900 | 422億1658万 | +4.22% |
| 01/16 | 1,377 | 1,388 | 1,377 | 1,387 | +0.65% | 15,100 | 423億809万 | +4.76% |
| 01/15 | 1,382 | 1,385 | 1,374 | 1,378 | -0.36% | 22,400 | 420億3356万 | +4.31% |
| 01/14 | 1,361 | 1,383 | 1,361 | 1,383 | +1.1% | 19,400 | 421億8607万 | +5.01% |
| 01/13 | 1,350 | 1,372 | 1,343 | 1,368 | +2.32% | 33,300 | 417億2852万 | +4.11% |
| 01/09 | 1,325 | 1,337 | 1,325 | 1,337 | +0.83% | 20,900 | 407億8292万 | +2.06% |
| 01/08 | 1,327 | 1,336 | 1,326 | 1,326 | -0.08% | 15,100 | 404億4738万 | +1.38% |
| 01/07 | 1,336 | 1,342 | 1,327 | 1,327 | -0.45% | 15,800 | 404億7789万 | +1.53% |
| 01/06 | 1,332 | 1,340 | 1,332 | 1,333 | +0.23% | 14,100 | 406億6091万 | +2.07% |
| 01/05 | 1,344 | 1,346 | 1,326 | 1,330 | -0.89% | 27,200 | 405億6940万 | +1.92% |
| 2025 |
| 12/30 | 1,352 | 1,352 | 1,342 | 1,342 | -0.59% | 11,000 | 409億3544万 | +2.91% |
| 12/29 | 1,346 | 1,352 | 1,336 | 1,350 | +1.81% | 23,700 | 411億7946万 | +3.69% |
| 12/26 | （IR情報）15:30 連結子会社による株式会社プラステンメディカルの株式取得のお知らせ |
| 12/26 | 1,334 | 1,337 | 1,320 | 1,326 | +0.23% | 14,500 | 404億4738万 | +1.92% |
| 12/25 | 1,311 | 1,323 | 1,309 | 1,323 | +1.53% | 9,200 | 403億5587万 | +1.93% |
| 12/24 | 1,306 | 1,318 | 1,303 | 1,303 | -0.53% | 11,700 | 397億4581万 | +0.54% |
| 12/23 | 1,302 | 1,321 | 1,302 | 1,310 | +0.77% | 8,800 | 399億5933万 | +1.16% |
| 12/22 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 15,500 | 396億5430万 | +0.46% |
| 12/19 | 1,306 | 1,330 | 1,306 | 1,330 | +2.07% | 19,300 | 405億6940万 | +2.78% |
| 12/18 | （IR情報）15:30 連結子会社による孫会社の吸収合併に関するお知らせ |
| 12/18 | 1,304 | 1,304 | 1,295 | 1,303 | +0.23% | 8,100 | 397億4581万 | +0.85% |
| 12/17 | 1,292 | 1,301 | 1,292 | 1,300 | +0.7% | 6,100 | 396億5430万 | +0.7% |
| 12/16 | 1,312 | 1,312 | 1,290 | 1,291 | -1% | 11,700 | 393億7977万 | 0% |
| 12/15 | 1,298 | 1,304 | 1,296 | 1,304 | +0.62% | 8,700 | 397億7631万 | +1.09% |
| 12/12 | 1,292 | 1,298 | 1,286 | 1,296 | +1.17% | 13,900 | 395億3228万 | +0.54% |
| 12/11 | 1,290 | 1,293 | 1,281 | 1,281 | -0.77% | 11,400 | 390億7474万 | -0.54% |
| 12/10 | 1,313 | 1,313 | 1,291 | 1,291 | -0.08% | 11,000 | 393億7977万 | +0.39% |
| 12/09 | 1,294 | 1,295 | 1,289 | 1,292 | +0.16% | 11,000 | 394億1027万 | +0.54% |
| 12/08 | 1,293 | 1,298 | 1,289 | 1,290 | +0.16% | 11,300 | 393億4926万 | +0.55% |
| 12/05 | 1,286 | 1,293 | 1,286 | 1,288 | -0.85% | 6,700 | 392億8826万 | +0.47% |
| 12/04 | 1,281 | 1,299 | 1,281 | 1,299 | +1.25% | 12,800 | 396億2379万 | +1.33% |
| 12/03 | 1,285 | 1,294 | 1,283 | 1,283 | -0.54% | 12,700 | 391億3574万 | +0.16% |
| 12/02 | 1,292 | 1,300 | 1,290 | 1,290 | -0.08% | 14,700 | 393億4926万 | +0.55% |
| 12/01 | 1,303 | 1,303 | 1,291 | 1,291 | -0.77% | 11,000 | 393億7977万 | +0.55% |
| 11/28 | 1,304 | 1,311 | 1,295 | 1,301 | 0% | 10,500 | 396億8480万 | +1.25% |
| 11/27 | 1,313 | 1,313 | 1,295 | 1,301 | -0.84% | 11,600 | 396億8480万 | +1.25% |
| 11/26 | 1,310 | 1,323 | 1,308 | 1,312 | +0.54% | 13,500 | 400億2034万 | +2.1% |
| 11/25 | 1,304 | 1,309 | 1,300 | 1,305 | +0.08% | 8,000 | 398億681万 | +1.48% |
| 11/21 | 1,271 | 1,304 | 1,271 | 1,304 | +2.6% | 15,800 | 397億7631万 | +1.48% |
| 11/20 | 1,285 | 1,285 | 1,271 | 1,271 | -0.31% | 9,500 | 387億6970万 | -1.09% |
| 11/19 | 1,274 | 1,286 | 1,274 | 1,275 | +0.08% | 10,300 | 388億9172万 | -0.93% |
| 11/18 | 1,278 | 1,287 | 1,274 | 1,274 | -0.39% | 12,200 | 388億6121万 | -1.01% |
| 11/17 | 1,295 | 1,300 | 1,279 | 1,279 | -0.85% | 9,700 | 390億1373万 | -0.7% |
| 11/14 | 1,291 | 1,294 | 1,283 | 1,290 | -0.15% | 9,600 | 393億4926万 | 0% |
| 11/13 | 1,298 | 1,307 | 1,285 | 1,292 | +0.39% | 10,800 | 394億1027万 | +0.08% |
| 11/12 | 1,278 | 1,299 | 1,278 | 1,287 | +0.7% | 12,400 | 392億5775万 | -0.46% |
| 11/11 | 1,287 | 1,289 | 1,270 | 1,278 | +0.16% | 11,100 | 389億8323万 | -1.31% |
| 11/10 | 1,281 | 1,295 | 1,276 | 1,276 | -0.08% | 12,500 | 389億2222万 | -1.54% |
| 11/07 | 1,263 | 1,277 | 1,263 | 1,277 | +0.55% | 9,300 | 389億5272万 | -1.54% |
| 11/06 | 1,271 | 1,280 | 1,262 | 1,270 | +2.25% | 18,800 | 387億3920万 | -2.16% |
| 11/05 | （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) |
| 11/05 | 1,253 | 1,258 | 1,241 | 1,242 | -0.64% | 19,100 | 378億8511万 | -4.46% |
| 11/04 | 1,260 | 1,264 | 1,250 | 1,250 | -0.87% | 23,700 | 381億2913万 | -4.14% |
| 10/31 | 1,268 | 1,268 | 1,248 | 1,261 | +0.4% | 25,300 | 384億6467万 | -3.74% |
| 10/30 | 1,287 | 1,287 | 1,256 | 1,256 | -1.49% | 31,800 | 383億1215万 | -4.34% |
| 10/29 | 1,293 | 1,294 | 1,275 | 1,275 | -1.39% | 22,300 | 388億9172万 | -3.19% |
| 10/28 | 1,307 | 1,318 | 1,293 | 1,293 | -2.64% | 21,400 | 394億4077万 | -2.05% |
| 10/27 | 1,318 | 1,328 | 1,317 | 1,328 | +1.84% | 13,400 | 405億839万 | +0.45% |
| 10/24 | 1,316 | 1,325 | 1,304 | 1,304 | -0.91% | 10,300 | 397億7631万 | -1.44% |
| 10/23 | 1,307 | 1,332 | 1,307 | 1,316 | +1% | 13,700 | 401億4235万 | -0.68% |
| 10/22 | 1,312 | 1,324 | 1,303 | 1,303 | -0.69% | 19,500 | 397億4581万 | -1.81% |
| 10/21 | 1,328 | 1,328 | 1,312 | 1,312 | -0.61% | 7,300 | 400億2034万 | -1.2% |
| 10/20 | 1,310 | 1,320 | 1,303 | 1,320 | +1.85% | 10,200 | 402億6436万 | -0.75% |
| 10/17 | 1,301 | 1,304 | 1,294 | 1,296 | -0.38% | 11,800 | 395億3228万 | -2.63% |
| 10/16 | 1,308 | 1,313 | 1,301 | 1,301 | -0.54% | 9,300 | 396億8480万 | -2.33% |
| 10/15 | 1,300 | 1,313 | 1,300 | 1,308 | +1.79% | 9,100 | 398億9832万 | -1.95% |
| 10/14 | 1,290 | 1,295 | 1,279 | 1,285 | -0.7% | 25,100 | 391億9675万 | -3.67% |
| 10/10 | 1,313 | 1,317 | 1,294 | 1,294 | -2.93% | 25,000 | 394億7128万 | -3.14% |
| 10/09 | 1,326 | 1,339 | 1,324 | 1,333 | +0.53% | 11,900 | 406億6091万 | -0.3% |
| 10/08 | 1,336 | 1,348 | 1,326 | 1,326 | -0.38% | 8,100 | 404億4738万 | -0.82% |
| 10/07 | 1,335 | 1,337 | 1,325 | 1,331 | -0.45% | 10,000 | 405億9990万 | -0.52% |
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。
