| 2026 |
| 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% |
| 11/21 | 1,496 | 1,511 | 1,493 | 1,511 | +0.07% | 800 | 35億4461万 | +1.55% |
| 11/20 | 1,508 | 1,510 | 1,495 | 1,510 | +1.27% | 1,500 | 35億4226万 | +1.75% |
| 11/19 | 1,490 | 1,494 | 1,490 | 1,491 | +0.07% | 600 | 34億9769万 | +0.61% |
| 11/18 | 1,516 | 1,516 | 1,490 | 1,490 | -1.72% | 1,500 | 34億9535万 | +0.68% |
| 11/17 | 1,520 | 1,520 | 1,515 | 1,516 | -0.26% | 900 | 35億5634万 | +2.5% |
| 11/14 | 1,522 | 1,522 | 1,500 | 1,520 | -0.39% | 2,800 | 35億6572万 | +2.98% |
| 11/13 | 1,522 | 1,547 | 1,502 | 1,526 | +0.46% | 10,600 | 35億7980万 | +3.53% |
| 11/12 | 1,472 | 1,520 | 1,472 | 1,519 | +2.7% | 2,900 | 35億6338万 | +3.19% |
| 11/11 | 1,470 | 1,500 | 1,460 | 1,479 | -1.07% | 4,800 | 34億6954万 | +0.61% |
| 11/10 | 1,490 | 1,500 | 1,482 | 1,495 | +1.22% | 3,500 | 35億708万 | +1.77% |
| 11/07 | 1,461 | 1,477 | 1,461 | 1,477 | +0.07% | 600 | 34億6485万 | +0.68% |
| 11/06 | 1,475 | 1,488 | 1,475 | 1,476 | -0.14% | 1,600 | 34億6251万 | +0.75% |
| 11/05 | 1,504 | 1,504 | 1,456 | 1,478 | -1.47% | 4,800 | 34億6720万 | +0.89% |
| 11/04 | 1,482 | 1,508 | 1,482 | 1,500 | +2.18% | 11,600 | 35億1881万 | +2.39% |
| 10/31 | （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) |
| 10/31 | 1,474 | 1,487 | 1,468 | 1,468 | -0.34% | 2,300 | 34億4374万 | +0.2% |
| 10/30 | 1,474 | 1,474 | 1,472 | 1,473 | +0.75% | 700 | 34億5547万 | +0.41% |
| 10/29 | 1,470 | 1,482 | 1,462 | 1,462 | +0.27% | 800 | 34億2966万 | -0.41% |
| 10/28 | 1,459 | 1,475 | 1,458 | 1,458 | -0.41% | 1,300 | 34億2028万 | -0.82% |
| 10/27 | 1,496 | 1,496 | 1,464 | 1,464 | -0.88% | 2,500 | 34億3435万 | -0.54% |
| 10/24 | 1,477 | 1,482 | 1,466 | 1,477 | +1.16% | 600 | 34億6485万 | +0.27% |
| 10/23 | 1,465 | 1,465 | 1,460 | 1,460 | -0.41% | 1,700 | 34億2497万 | -0.95% |
| 10/22 | 1,473 | 1,473 | 1,465 | 1,466 | -1.01% | 2,200 | 34億3905万 | -0.68% |
| 10/21 | 1,497 | 1,497 | 1,481 | 1,481 | -1.2% | 2,200 | 34億7423万 | +0.27% |
| 10/20 | 1,492 | 1,499 | 1,456 | 1,499 | +0.47% | 6,000 | 35億1646万 | +1.28% |
| 10/17 | 1,431 | 1,492 | 1,431 | 1,492 | +3.97% | 1,200 | 35億4万 | +0.74% |
| 10/16 | 1,438 | 1,438 | 1,435 | 1,435 | -0.21% | 200 | 33億6632万 | -3.24% |
| 10/15 | 1,438 | 1,442 | 1,437 | 1,438 | -0.42% | 2,000 | 33億7336万 | -3.43% |
| 10/14 | 1,451 | 1,451 | 1,433 | 1,444 | -1.5% | 3,700 | 33億8744万 | -3.22% |
| 10/10 | 1,450 | 1,466 | 1,448 | 1,466 | +0.48% | 2,000 | 34億3905万 | -1.94% |
| 10/09 | 1,452 | 1,467 | 1,452 | 1,459 | -0.07% | 700 | 34億2263万 | -2.54% |
| 10/08 | 1,461 | 1,461 | 1,454 | 1,460 | -0.75% | 2,900 | 34億2497万 | -2.6% |
| 10/07 | 1,463 | 1,480 | 1,458 | 1,471 | -0.54% | 3,300 | 34億5078万 | -2.06% |
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。
