| 2026 |
| 04/22 | 1,645 | 1,678 | 1,638 | 1,672 | +1.46% | 600 | 39億2230万 | +0.48% |
| 04/21 | 1,662 | 1,662 | 1,648 | 1,648 | -0.9% | 600 | 38億6600万 | -1.08% |
| 04/20 | 1,655 | 1,666 | 1,654 | 1,663 | +0.18% | 800 | 39億118万 | -0.42% |
| 04/17 | 1,617 | 1,660 | 1,617 | 1,660 | +2.28% | 500 | 38億9415万 | -0.72% |
| 04/16 | 1,658 | 1,658 | 1,612 | 1,623 | -1.28% | 1,300 | 38億735万 | -3.05% |
| 04/15 | 1,646 | 1,646 | 1,644 | 1,644 | -0.06% | 1,500 | 38億5661万 | -2.08% |
| 04/14 | 1,666 | 1,666 | 1,645 | 1,645 | -0.06% | 800 | 38億5896万 | -2.14% |
| 04/13 | 1,660 | 1,660 | 1,633 | 1,646 | +0.37% | 700 | 38億6130万 | -2.37% |
| 04/10 | 1,668 | 1,668 | 1,640 | 1,640 | 0% | 600 | 38億4723万 | -3.07% |
| 04/09 | 1,640 | 1,640 | 1,640 | 1,640 | -0.49% | 300 | 38億4723万 | -3.42% |
| 04/08 | 1,630 | 1,648 | 1,630 | 1,648 | +2.11% | 200 | 38億6600万 | -3.23% |
| 04/07 | 1,623 | 1,627 | 1,614 | 1,614 | -0.8% | 1,500 | 37億8624万 | -5.61% |
| 04/06 | 1,652 | 1,652 | 1,627 | 1,627 | -1.81% | 2,900 | 38億1673万 | -5.35% |
| 04/03 | 1,652 | 1,678 | 1,652 | 1,657 | -1.31% | 1,000 | 38億8711万 | -4.05% |
| 04/02 | 1,704 | 1,704 | 1,649 | 1,679 | -0.42% | 3,200 | 39億3872万 | -3.17% |
| 04/01 | 1,675 | 1,686 | 1,670 | 1,686 | +3.12% | 1,100 | 39億5514万 | -3.16% |
| 03/31 | 1,609 | 1,640 | 1,609 | 1,635 | +0.55% | 2,600 | 38億3550万 | -6.41% |
| 03/30 | 1,639 | 1,686 | 1,606 | 1,626 | -3.27% | 3,300 | 38億1439万 | -7.19% |
| 03/27 | 1,682 | 1,694 | 1,681 | 1,681 | -0.06% | 2,600 | 39億4341万 | -4.49% |
| 03/26 | 1,690 | 1,710 | 1,682 | 1,682 | -0.47% | 1,700 | 39億4576万 | -4.81% |
| 03/25 | 1,689 | 1,692 | 1,688 | 1,690 | +0.12% | 1,800 | 39億6452万 | -5% |
| 03/24 | 1,713 | 1,713 | 1,677 | 1,688 | +0.72% | 1,300 | 39億5983万 | -5.22% |
| 03/23 | 1,708 | 1,711 | 1,675 | 1,676 | -2.73% | 4,500 | 39億3168万 | -5.84% |
| 03/19 | 1,775 | 1,775 | 1,723 | 1,723 | -4.12% | 1,300 | 40億4194万 | -3.2% |
| 03/18 | 1,735 | 1,797 | 1,735 | 1,797 | +3.22% | 2,200 | 42億1553万 | +1.01% |
| 03/17 | 1,741 | 1,741 | 1,721 | 1,741 | -0.34% | 1,400 | 40億8416万 | -1.86% |
| 03/16 | 1,704 | 1,747 | 1,704 | 1,747 | +2.4% | 1,100 | 40億9824万 | -1.36% |
| 03/13 | 1,687 | 1,740 | 1,687 | 1,706 | -0.29% | 1,600 | 40億206万 | -3.51% |
| 03/12 | 1,741 | 1,741 | 1,711 | 1,711 | -1.72% | 800 | 40億1379万 | -3.11% |
| 03/11 | 1,716 | 1,767 | 1,716 | 1,741 | +1.87% | 1,600 | 40億8416万 | -1.3% |
| 03/10 | 1,751 | 1,764 | 1,700 | 1,709 | -2.23% | 4,400 | 40億909万 | -2.95% |
| 03/09 | 1,789 | 1,789 | 1,733 | 1,748 | -3.32% | 3,100 | 41億58万 | -0.57% |
| 03/06 | 1,799 | 1,808 | 1,799 | 1,808 | +0.5% | 600 | 42億4134万 | +3.26% |
| 03/05 | 1,790 | 1,812 | 1,790 | 1,799 | +2.8% | 1,200 | 42億2022万 | +3.27% |
| 03/04 | 1,815 | 1,815 | 1,750 | 1,750 | -3.9% | 3,900 | 41億527万 | +0.86% |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -1.25% | 2,000 | 42億7183万 | +5.32% |
| 03/02 | 1,837 | 1,849 | 1,821 | 1,844 | +0.22% | 2,400 | 43億2579万 | +7.08% |
| 02/27 | 1,830 | 1,884 | 1,816 | 1,840 | +0.49% | 2,900 | 43億1640万 | +7.35% |
| 02/26 | 1,833 | 1,833 | 1,821 | 1,831 | -0.16% | 1,400 | 42億9529万 | +7.33% |
| 02/25 | 1,835 | 1,835 | 1,809 | 1,834 | -0.05% | 4,000 | 43億233万 | +8.01% |
| 02/24 | 1,790 | 1,835 | 1,790 | 1,835 | +3.32% | 3,100 | 43億467万 | +8.58% |
| 02/20 | 1,812 | 1,812 | 1,776 | 1,776 | -1.93% | 3,100 | 41億6627万 | +5.59% |
| 02/19 | 1,850 | 1,850 | 1,806 | 1,811 | -2.79% | 5,600 | 42億4837万 | +8.05% |
| 02/18 | 1,950 | 1,952 | 1,810 | 1,863 | -6.38% | 14,500 | 43億7036万 | +11.62% |
| 02/17 | 1,767 | 2,120 | 1,767 | 1,990 | +15.23% | 80,300 | 46億6828万 | +19.95% |
| 02/16 | 1,697 | 1,732 | 1,697 | 1,727 | +3.1% | 3,900 | 40億5132万 | +4.98% |
| 02/13 | 1,683 | 1,685 | 1,674 | 1,675 | -0.48% | 1,000 | 39億2933万 | +2.13% |
| 02/12 | 1,685 | 1,685 | 1,678 | 1,683 | -0.12% | 800 | 39億4810万 | +2.81% |
| 02/10 | 1,685 | 1,685 | 1,685 | 1,685 | 0% | 200 | 39億5279万 | +3.06% |
| 02/09 | 1,681 | 1,685 | 1,665 | 1,685 | +1.26% | 1,800 | 39億5279万 | +3.25% |
| 02/06 | 1,653 | 1,672 | 1,653 | 1,664 | +0.67% | 1,100 | 39億353万 | +2.21% |
| 02/05 | 1,663 | 1,663 | 1,653 | 1,653 | -0.84% | 400 | 38億7772万 | +1.72% |
| 02/04 | 1,670 | 1,670 | 1,651 | 1,667 | -0.3% | 1,400 | 39億1057万 | +2.71% |
| 02/03 | 1,674 | 1,674 | 1,656 | 1,672 | +0.97% | 2,700 | 39億2230万 | +3.21% |
| 02/02 | 1,650 | 1,656 | 1,640 | 1,656 | +1.91% | 6,700 | 38億8476万 | +2.41% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期の期末配当予想の修正(増配)に関するお知らせ |
| 01/30 | 1,582 | 1,625 | 1,581 | 1,625 | +2.72% | 6,700 | 38億1204万 | +0.62% |
| 01/29 | 1,589 | 1,589 | 1,580 | 1,582 | -0.25% | 600 | 37億1117万 | -1.92% |
| 01/28 | 1,611 | 1,611 | 1,572 | 1,586 | -1.55% | 1,700 | 37億2055万 | -1.61% |
| 01/27 | 1,620 | 1,637 | 1,611 | 1,611 | -0.56% | 1,900 | 37億7920万 | 0% |
| 01/26 | 1,626 | 1,640 | 1,620 | 1,620 | -1.16% | 2,900 | 38億31万 | +0.68% |
| 01/23 | 1,640 | 1,640 | 1,621 | 1,639 | -0.06% | 2,400 | 38億4488万 | +1.99% |
| 01/22 | 1,643 | 1,643 | 1,627 | 1,640 | -0.18% | 2,400 | 38億4723万 | +2.18% |
| 01/21 | 1,626 | 1,645 | 1,609 | 1,643 | +0.24% | 2,800 | 38億5427万 | +2.5% |
| 01/20 | 1,641 | 1,642 | 1,629 | 1,639 | +0.37% | 1,900 | 38億4488万 | +2.44% |
| 01/19 | 1,634 | 1,634 | 1,619 | 1,633 | +0.86% | 2,700 | 38億3081万 | +2.19% |
| 01/16 | 1,630 | 1,630 | 1,610 | 1,619 | -0.37% | 2,000 | 37億9797万 | +1.57% |
| 01/15 | 1,634 | 1,634 | 1,621 | 1,625 | -0.61% | 2,200 | 38億1204万 | +2.14% |
| 01/14 | 1,637 | 1,637 | 1,615 | 1,635 | +0.37% | 2,900 | 38億3550万 | +3.02% |
| 01/13 | 1,630 | 1,630 | 1,600 | 1,629 | +0.31% | 3,600 | 38億2142万 | +2.91% |
| 01/09 | 1,612 | 1,624 | 1,610 | 1,624 | +0.87% | 1,000 | 38億969万 | +2.92% |
| 01/08 | 1,601 | 1,610 | 1,598 | 1,610 | -0.12% | 1,500 | 37億7685万 | +2.22% |
| 01/07 | 1,603 | 1,612 | 1,597 | 1,612 | +0.06% | 2,800 | 37億8154万 | +2.48% |
| 01/06 | 1,620 | 1,620 | 1,604 | 1,611 | -0.49% | 4,200 | 37億7920万 | +2.61% |
| 01/05 | 1,591 | 1,619 | 1,572 | 1,619 | +1.76% | 4,400 | 37億9797万 | +3.32% |
| 2025 |
| 12/30 | 1,580 | 1,592 | 1,580 | 1,591 | +0.51% | 2,000 | 37億3228万 | +1.79% |
| 12/29 | 1,600 | 1,600 | 1,575 | 1,583 | -1.06% | 1,900 | 37億1351万 | +1.47% |
| 12/26 | 1,600 | 1,600 | 1,591 | 1,600 | 0% | 1,500 | 37億5339万 | +2.76% |
| 12/25 | 1,600 | 1,602 | 1,598 | 1,600 | +0.25% | 7,200 | 37億5339万 | +2.96% |
| 12/24 | 1,590 | 1,600 | 1,587 | 1,596 | -0.06% | 2,100 | 37億4401万 | +3.03% |
| 12/23 | 1,585 | 1,599 | 1,585 | 1,597 | +0.76% | 1,400 | 37億4636万 | +3.37% |
| 12/22 | 1,563 | 1,606 | 1,563 | 1,585 | +1.93% | 2,800 | 37億1821万 | +2.79% |
| 12/19 | 1,576 | 1,577 | 1,555 | 1,555 | +0.06% | 1,600 | 36億4783万 | +1.04% |
| 12/18 | 1,584 | 1,586 | 1,551 | 1,554 | -1.4% | 1,600 | 36億4548万 | +1.04% |
| 12/17 | 1,565 | 1,576 | 1,560 | 1,576 | +0.38% | 700 | 36億9709万 | +2.54% |
| 12/16 | 1,587 | 1,587 | 1,570 | 1,570 | -0.76% | 700 | 36億8302万 | +2.41% |
| 12/15 | 1,598 | 1,599 | 1,580 | 1,582 | -1% | 1,600 | 37億1117万 | +3.4% |
| 12/12 | 1,580 | 1,598 | 1,576 | 1,598 | +2.04% | 2,000 | 37億4870万 | +4.72% |
| 12/11 | 1,554 | 1,574 | 1,546 | 1,566 | -0.13% | 1,100 | 36億7363万 | +2.96% |
| 12/10 | 1,544 | 1,600 | 1,544 | 1,568 | +1.62% | 7,100 | 36億7833万 | +3.36% |
| 12/09 | 1,542 | 1,545 | 1,530 | 1,543 | +0.46% | 1,100 | 36億1968万 | +1.85% |
| 12/08 | 1,544 | 1,544 | 1,530 | 1,536 | +0.07% | 700 | 36億326万 | +1.59% |
| 12/05 | 1,531 | 1,535 | 1,530 | 1,535 | +0.72% | 400 | 36億91万 | +1.72% |
| 12/04 | 1,524 | 1,549 | 1,524 | 1,524 | 0% | 500 | 35億7511万 | +1.2% |
| 12/03 | 1,541 | 1,541 | 1,520 | 1,524 | -1.55% | 1,100 | 35億7511万 | +1.33% |
| 12/02 | 1,557 | 1,573 | 1,548 | 1,548 | 0% | 2,300 | 36億3141万 | +3.13% |
| 12/01 | 1,550 | 1,550 | 1,544 | 1,548 | +0.32% | 4,000 | 36億3141万 | +3.34% |
| 11/28 | 1,531 | 1,543 | 1,524 | 1,543 | +0.39% | 800 | 36億1968万 | +3.21% |
| 11/27 | 1,520 | 1,539 | 1,510 | 1,537 | +1.12% | 3,300 | 36億560万 | +3.02% |
| 11/26 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 1,100 | 35億6572万 | +2.08% |
| 11/25 | 1,510 | 1,520 | 1,499 | 1,520 | +0.6% | 1,700 | 35億6572万 | +2.08% |
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。
