| 2026 |
| 03/06 | 1,438 | 1,438 | 1,421 | 1,428 | -0.83% | 7,100 | 110億2244万 | +0.85% |
| 03/05 | 1,423 | 1,443 | 1,398 | 1,440 | +5.65% | 24,200 | 111億1507万 | +1.69% |
| 03/04 | 1,383 | 1,383 | 1,352 | 1,363 | -2.92% | 22,700 | 105億2072万 | -3.74% |
| 03/03 | 1,452 | 1,452 | 1,403 | 1,404 | -3.31% | 18,600 | 108億3719万 | -1.13% |
| 03/02 | 1,462 | 1,466 | 1,449 | 1,452 | -0.68% | 14,800 | 112億769万 | +2.18% |
| 02/27 | 1,439 | 1,467 | 1,435 | 1,462 | +1.95% | 23,000 | 112億8488万 | +2.96% |
| 02/26 | 1,430 | 1,439 | 1,421 | 1,434 | +0.28% | 13,500 | 110億6875万 | +1.13% |
| 02/25 | 1,427 | 1,430 | 1,419 | 1,430 | +0.49% | 9,300 | 110億3788万 | +0.85% |
| 02/24 | 1,410 | 1,428 | 1,402 | 1,423 | +0.78% | 10,200 | 109億8385万 | +0.42% |
| 02/20 | 1,434 | 1,434 | 1,410 | 1,412 | -1.26% | 7,900 | 108億9894万 | -0.42% |
| 02/19 | 1,429 | 1,437 | 1,420 | 1,430 | +0.35% | 11,300 | 110億3788万 | +0.78% |
| 02/18 | 1,430 | 1,430 | 1,423 | 1,425 | +0.64% | 5,400 | 109億9929万 | +0.49% |
| 02/17 | 1,435 | 1,435 | 1,416 | 1,416 | -0.56% | 9,300 | 109億2982万 | -0.14% |
| 02/16 | 1,421 | 1,428 | 1,410 | 1,424 | +0.28% | 16,500 | 109億9157万 | +0.35% |
| 02/13 | 1,440 | 1,440 | 1,416 | 1,420 | -2.07% | 11,100 | 109億6069万 | +0.07% |
| 02/12 | 1,439 | 1,450 | 1,436 | 1,450 | +1.33% | 41,600 | 111億9226万 | +2.18% |
| 02/10 | 1,426 | 1,436 | 1,423 | 1,431 | +0.42% | 22,400 | 110億4560万 | +0.92% |
| 02/09 | 1,429 | 1,432 | 1,418 | 1,425 | 0% | 27,700 | 109億9929万 | +0.49% |
| 02/06 | 1,422 | 1,425 | 1,400 | 1,425 | +0.21% | 20,800 | 109億9929万 | +0.56% |
| 02/05 | 1,412 | 1,425 | 1,409 | 1,422 | +0.78% | 32,000 | 109億7613万 | +0.42% |
| 02/04 | 1,386 | 1,413 | 1,385 | 1,411 | +1.36% | 23,500 | 108億9122万 | -0.28% |
| 02/03 | 1,377 | 1,394 | 1,365 | 1,392 | +1.83% | 19,200 | 107億4456万 | -1.56% |
| 02/02 | 1,370 | 1,373 | 1,354 | 1,367 | -0.58% | 33,500 | 105億5159万 | -3.26% |
| 01/30 | 1,352 | 1,382 | 1,350 | 1,375 | +1.78% | 32,400 | 106億1335万 | -2.69% |
| 01/29 | 1,370 | 1,389 | 1,341 | 1,351 | -5.13% | 125,700 | 104億2809万 | -4.39% |
| 01/28 | 1,436 | 1,439 | 1,421 | 1,424 | -1.18% | 159,400 | 109億9157万 | +0.78% |
| 01/27 | 1,448 | 1,453 | 1,441 | 1,441 | -0.76% | 56,200 | 111億2279万 | +2.13% |
| 01/26 | 1,452 | 1,460 | 1,448 | 1,452 | +1.82% | 122,500 | 112億769万 | +3.13% |
| 01/23 | （IR情報）15:30 2026年1月期通期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/23 | 1,426 | 1,434 | 1,426 | 1,426 | -0.14% | 18,500 | 110億700万 | +1.57% |
| 01/22 | 1,423 | 1,440 | 1,420 | 1,428 | +0.71% | 19,000 | 110億2244万 | +1.93% |
| 01/21 | 1,416 | 1,425 | 1,414 | 1,418 | -0.14% | 12,900 | 109億4525万 | +1.5% |
| 01/20 | 1,430 | 1,433 | 1,415 | 1,420 | -0.63% | 45,700 | 109億6069万 | +2.01% |
| 01/19 | 1,433 | 1,438 | 1,428 | 1,429 | -0.21% | 28,600 | 110億3016万 | +2.95% |
| 01/16 | 1,430 | 1,435 | 1,429 | 1,432 | +0.21% | 23,000 | 110億5332万 | +3.47% |
| 01/15 | 1,428 | 1,430 | 1,426 | 1,429 | +0.28% | 10,000 | 110億3016万 | +3.63% |
| 01/14 | 1,431 | 1,433 | 1,425 | 1,425 | -0.21% | 21,300 | 109億9929万 | +3.71% |
| 01/13 | 1,431 | 1,440 | 1,428 | 1,428 | +0.21% | 29,100 | 110億2244万 | +4.23% |
| 01/09 | 1,431 | 1,431 | 1,425 | 1,425 | -0.35% | 19,900 | 109億9929万 | +4.4% |
| 01/08 | 1,432 | 1,435 | 1,426 | 1,430 | +0.07% | 25,100 | 110億3788万 | +4.99% |
| 01/07 | 1,428 | 1,430 | 1,421 | 1,429 | +0.14% | 33,600 | 110億3016万 | +5.23% |
| 01/06 | 1,425 | 1,429 | 1,420 | 1,427 | +0.35% | 41,200 | 110億1472万 | +5.39% |
| 01/05 | 1,417 | 1,422 | 1,405 | 1,422 | +1.72% | 31,200 | 109億7613万 | +5.26% |
| 2025 |
| 12/30 | 1,416 | 1,416 | 1,398 | 1,398 | -0.36% | 19,000 | 107億9088万 | +3.79% |
| 12/29 | 1,396 | 1,415 | 1,394 | 1,403 | +0.94% | 32,800 | 108億2947万 | +4.39% |
| 12/26 | 1,376 | 1,390 | 1,375 | 1,390 | +0.29% | 15,800 | 107億2913万 | +3.65% |
| 12/25 | 1,380 | 1,386 | 1,372 | 1,386 | +0.8% | 10,700 | 106億9825万 | +3.66% |
| 12/24 | 1,373 | 1,379 | 1,370 | 1,375 | +0.07% | 10,000 | 106億1335万 | +3.15% |
| 12/23 | 1,365 | 1,375 | 1,364 | 1,374 | +0.88% | 9,800 | 106億563万 | +3.39% |
| 12/22 | 1,370 | 1,370 | 1,359 | 1,362 | -0.15% | 8,600 | 105億1300万 | +2.64% |
| 12/19 | 1,364 | 1,366 | 1,357 | 1,364 | +0.37% | 6,700 | 105億2844万 | +2.94% |
| 12/18 | 1,362 | 1,364 | 1,356 | 1,359 | 0% | 7,500 | 104億8984万 | +2.72% |
| 12/17 | 1,356 | 1,359 | 1,350 | 1,359 | +0.22% | 5,300 | 104億8984万 | +2.88% |
| 12/16 | 1,374 | 1,374 | 1,354 | 1,356 | -0.51% | 8,000 | 104億6669万 | +2.81% |
| 12/15 | 1,363 | 1,364 | 1,333 | 1,363 | +3.65% | 26,100 | 105億2072万 | +3.41% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 1,316 | 1,316 | 1,305 | 1,315 | +1% | 8,200 | 101億5022万 | 0% |
| 12/11 | 1,310 | 1,315 | 1,302 | 1,302 | -1.29% | 7,200 | 100億4987万 | -0.99% |
| 12/10 | 1,308 | 1,320 | 1,300 | 1,319 | +0.08% | 13,400 | 101億8109万 | +0.3% |
| 12/09 | 1,316 | 1,320 | 1,310 | 1,318 | +0.23% | 6,900 | 101億7337万 | +0.3% |
| 12/08 | 1,314 | 1,344 | 1,310 | 1,315 | +0.38% | 6,600 | 101億5022万 | +0.23% |
| 12/05 | 1,320 | 1,322 | 1,310 | 1,310 | -0.15% | 3,400 | 101億1162万 | -0.08% |
| 12/04 | 1,315 | 1,324 | 1,305 | 1,312 | -0.38% | 7,100 | 101億2706万 | +0.08% |
| 12/03 | 1,336 | 1,336 | 1,311 | 1,317 | -1.5% | 7,400 | 101億6565万 | +0.46% |
| 12/02 | 1,340 | 1,340 | 1,330 | 1,337 | -0.22% | 5,200 | 103億2003万 | +1.98% |
| 12/01 | 1,340 | 1,341 | 1,335 | 1,340 | +0.45% | 7,000 | 103億4319万 | +2.37% |
| 11/28 | 1,339 | 1,339 | 1,331 | 1,334 | +0.08% | 3,200 | 102億9687万 | +1.99% |
| 11/27 | 1,330 | 1,339 | 1,323 | 1,333 | +0.23% | 4,800 | 102億8916万 | +2.07% |
| 11/26 | 1,321 | 1,333 | 1,312 | 1,330 | +0.53% | 11,700 | 102億6600万 | +1.99% |
| 11/25 | 1,328 | 1,329 | 1,301 | 1,323 | +0.23% | 7,400 | 102億1197万 | +1.61% |
| 11/21 | 1,295 | 1,320 | 1,295 | 1,320 | +1.93% | 4,200 | 101億8881万 | +1.62% |
| 11/20 | 1,297 | 1,301 | 1,290 | 1,295 | +0.7% | 2,600 | 99億9584万 | -0.08% |
| 11/19 | 1,302 | 1,309 | 1,285 | 1,286 | +0.08% | 4,300 | 99億2637万 | -0.69% |
| 11/18 | 1,300 | 1,320 | 1,285 | 1,285 | -1.83% | 7,000 | 99億1865万 | -0.62% |
| 11/17 | 1,320 | 1,320 | 1,305 | 1,309 | -0.83% | 4,500 | 101億390万 | +1.39% |
| 11/14 | 1,311 | 1,322 | 1,306 | 1,320 | +0.15% | 6,500 | 101億8881万 | +2.33% |
| 11/13 | 1,319 | 1,321 | 1,316 | 1,318 | +0.08% | 8,100 | 101億7337万 | +2.25% |
| 11/12 | 1,313 | 1,319 | 1,313 | 1,317 | +0.3% | 6,200 | 101億6565万 | +2.33% |
| 11/11 | 1,312 | 1,313 | 1,310 | 1,313 | +0.08% | 4,500 | 101億3478万 | +2.18% |
| 11/10 | 1,309 | 1,315 | 1,303 | 1,312 | +0.46% | 9,000 | 101億2706万 | +2.18% |
| 11/07 | 1,306 | 1,314 | 1,301 | 1,306 | 0% | 4,500 | 100億8075万 | +1.87% |
| 11/06 | 1,291 | 1,307 | 1,270 | 1,306 | +1.16% | 3,100 | 100億8075万 | +1.95% |
| 11/05 | 1,324 | 1,324 | 1,288 | 1,291 | -0.23% | 7,500 | 99億6497万 | +0.78% |
| 11/04 | 1,295 | 1,319 | 1,290 | 1,294 | +0.7% | 4,500 | 99億8812万 | +0.94% |
| 10/31 | 1,291 | 1,297 | 1,275 | 1,285 | -0.46% | 6,700 | 99億1865万 | +0.16% |
| 10/30 | 1,305 | 1,305 | 1,280 | 1,291 | -1.07% | 4,300 | 99億6497万 | +0.55% |
| 10/29 | 1,322 | 1,322 | 1,297 | 1,305 | -0.61% | 10,600 | 100億7303万 | +1.56% |
| 10/28 | 1,308 | 1,321 | 1,308 | 1,313 | +0.54% | 8,700 | 101億3478万 | +2.18% |
| 10/27 | 1,305 | 1,308 | 1,303 | 1,306 | +0.23% | 4,800 | 100億8075万 | +1.71% |
| 10/24 | 1,318 | 1,318 | 1,298 | 1,303 | -0.08% | 6,300 | 100億5759万 | +1.4% |
| 10/23 | 1,297 | 1,306 | 1,290 | 1,304 | +0.77% | 9,500 | 100億6531万 | +1.48% |
| 10/22 | 1,277 | 1,294 | 1,273 | 1,294 | +1.33% | 7,000 | 99億8812万 | +0.7% |
| 10/21 | 1,284 | 1,284 | 1,261 | 1,277 | -0.55% | 4,200 | 98億5690万 | -0.7% |
| 10/20 | 1,270 | 1,288 | 1,265 | 1,284 | +3.22% | 14,000 | 99億1093万 | -0.31% |
| 10/17 | 1,259 | 1,261 | 1,240 | 1,244 | -0.72% | 3,000 | 96億218万 | -3.64% |
| 10/16 | 1,257 | 1,265 | 1,250 | 1,253 | -0.63% | 4,400 | 96億7165万 | -3.24% |
| 10/15 | 1,248 | 1,262 | 1,233 | 1,261 | +2.44% | 4,300 | 97億3340万 | -3% |
| 10/14 | 1,238 | 1,250 | 1,231 | 1,231 | -1.44% | 6,000 | 95億184万 | -5.53% |
| 10/10 | 1,273 | 1,273 | 1,246 | 1,249 | -1.81% | 6,500 | 96億4078万 | -4.44% |
| 10/09 | 1,283 | 1,283 | 1,266 | 1,272 | -1.09% | 6,100 | 98億1831万 | -2.9% |
| 10/08 | 1,277 | 1,286 | 1,277 | 1,286 | +0.7% | 2,700 | 99億2637万 | -1.98% |
| 10/07 | 1,283 | 1,283 | 1,271 | 1,277 | -0.16% | 5,700 | 98億5690万 | -2.74% |
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。
