| 2026 |
| 03/06 | 1,958 | 1,960 | 1,958 | 1,960 | +1.29% | 300 | 28億4984万 | +0.98% |
| 03/05 | 1,959 | 1,959 | 1,935 | 1,935 | +0.83% | 400 | 28億1349万 | -0.05% |
| 03/04 | 1,922 | 1,945 | 1,881 | 1,919 | -1.74% | 1,700 | 27億9022万 | -0.78% |
| 03/03 | 2,004 | 2,004 | 1,953 | 1,953 | -2.2% | 300 | 28億3966万 | +1.03% |
| 03/02 | 1,946 | 1,998 | 1,941 | 1,997 | -1.72% | 2,800 | 29億363万 | +3.53% |
| 02/27 | 2,032 | 2,032 | 2,032 | 2,032 | +2.73% | 200 | 29億5452万 | +5.61% |
| 02/26 | 1,965 | 1,978 | 1,962 | 1,978 | +0.15% | 800 | 28億7601万 | +3.13% |
| 02/25 | 2,047 | 2,047 | 1,969 | 1,975 | +0.46% | 2,200 | 28億7165万 | +3.13% |
| 02/24 | 1,968 | 1,976 | 1,965 | 1,966 | -2.58% | 2,200 | 28億5856万 | +2.88% |
| 02/20 | 2,019 | 2,019 | 2,018 | 2,018 | 0% | 500 | 29億3417万 | +5.77% |
| 02/19 | 2,016 | 2,059 | 2,016 | 2,018 | -2.28% | 800 | 29億3417万 | +6.04% |
| 02/18 | 2,072 | 2,072 | 2,022 | 2,065 | +1.87% | 1,400 | 30億251万 | +8.86% |
| 02/17 | 2,000 | 2,030 | 2,000 | 2,027 | +1.6% | 2,100 | 29億4725万 | +7.19% |
| 02/16 | 1,913 | 1,995 | 1,913 | 1,995 | +4.18% | 2,200 | 29億73万 | +5.84% |
| 02/13 | 1,919 | 1,942 | 1,915 | 1,915 | -0.52% | 700 | 27億8441万 | +1.86% |
| 02/12 | 1,935 | 1,935 | 1,923 | 1,925 | -0.52% | 1,500 | 27億9895万 | +2.39% |
| 02/10 | 1,950 | 1,950 | 1,919 | 1,935 | -0.72% | 2,200 | 28億1349万 | +2.93% |
| 02/09 | 2,000 | 2,000 | 1,940 | 1,949 | +2.26% | 6,900 | 28億3384万 | +3.62% |
| 02/06 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 1,876 | 1,906 | 1,876 | 1,906 | +3.59% | 1,200 | 27億7132万 | +1.28% |
| 02/05 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 200 | 26億7536万 | -2.23% |
| 02/04 | 1,860 | 1,860 | 1,833 | 1,850 | -0.54% | 900 | 26億8990万 | -1.8% |
| 02/03 | 1,898 | 1,898 | 1,850 | 1,860 | +1.03% | 1,200 | 27億444万 | -1.33% |
| 02/02 | 1,841 | 1,850 | 1,841 | 1,841 | +1.32% | 1,100 | 26億7681万 | -2.39% |
| 01/29 | 1,841 | 1,843 | 1,817 | 1,817 | -2.31% | 2,600 | 26億4191万 | -3.76% |
| 01/28 | 1,818 | 1,860 | 1,818 | 1,860 | +1.36% | 800 | 27億444万 | -1.43% |
| 01/27 | 1,831 | 1,835 | 1,831 | 1,835 | -1.77% | 400 | 26億6809万 | -2.6% |
| 01/26 | 1,898 | 1,898 | 1,818 | 1,868 | -1.58% | 1,300 | 27億1607万 | -0.64% |
| 01/23 | 1,860 | 1,898 | 1,850 | 1,898 | +2.04% | 900 | 27億5969万 | +1.28% |
| 01/22 | 1,901 | 1,901 | 1,839 | 1,860 | -0.05% | 1,000 | 27億444万 | -0.32% |
| 01/21 | 1,846 | 1,861 | 1,843 | 1,861 | -1.33% | 1,300 | 27億589万 | +0.11% |
| 01/20 | 1,864 | 1,886 | 1,851 | 1,886 | -0.95% | 400 | 27億4224万 | +1.89% |
| 01/19 | 1,904 | 1,904 | 1,904 | 1,904 | +1.01% | 100 | 27億6841万 | +3.31% |
| 01/16 | 1,885 | 1,892 | 1,885 | 1,885 | 0% | 400 | 27億4079万 | +2.61% |
| 01/15 | 1,885 | 1,895 | 1,885 | 1,885 | 0% | 1,200 | 27億4079万 | +3.06% |
| 01/14 | 1,885 | 1,885 | 1,885 | 1,885 | +0.64% | 400 | 27億4079万 | +3.57% |
| 01/13 | 1,935 | 1,935 | 1,871 | 1,873 | -2.5% | 900 | 27億2334万 | +3.48% |
| 01/09 | 1,845 | 1,926 | 1,842 | 1,921 | +3.28% | 1,200 | 27億9313万 | +6.6% |
| 01/08 | 1,873 | 1,873 | 1,860 | 1,860 | -1.43% | 1,300 | 27億444万 | +3.79% |
| 01/07 | 1,889 | 1,892 | 1,881 | 1,887 | -0.68% | 1,600 | 27億4369万 | +5.71% |
| 01/06 | 1,936 | 1,936 | 1,861 | 1,900 | -1.86% | 1,000 | 27億6260万 | +6.92% |
| 01/05 | 1,960 | 1,960 | 1,901 | 1,936 | -1.53% | 1,900 | 28億1494万 | +9.5% |
| 2025 |
| 12/30 | 1,950 | 1,966 | 1,939 | 1,966 | -0.05% | 1,900 | 28億5856万 | +11.83% |
| 12/29 | 1,887 | 2,000 | 1,870 | 1,967 | +3.36% | 5,400 | 28億6001万 | +12.72% |
| 12/26 | 1,895 | 1,985 | 1,895 | 1,903 | +0.42% | 3,400 | 27億6696万 | +9.81% |
| 12/25 | 1,891 | 1,895 | 1,861 | 1,895 | +1.61% | 2,100 | 27億5533万 | +9.98% |
| 12/24 | 1,887 | 1,887 | 1,831 | 1,865 | -1.17% | 3,800 | 27億1171万 | +8.81% |
| 12/23 | 1,884 | 1,976 | 1,850 | 1,887 | +0.16% | 5,900 | 27億4369万 | +10.61% |
| 12/22 | 1,800 | 1,956 | 1,800 | 1,884 | +4.84% | 5,500 | 27億3933万 | +11.08% |
| 12/19 | 1,795 | 1,810 | 1,795 | 1,797 | +0.45% | 900 | 26億1283万 | +6.58% |
| 12/18 | 1,750 | 1,827 | 1,750 | 1,789 | +2.35% | 2,600 | 26億120万 | +6.49% |
| 12/17 | 1,719 | 1,750 | 1,710 | 1,748 | +2.22% | 2,000 | 25億4159万 | +4.36% |
| 12/16 | 1,696 | 1,710 | 1,696 | 1,710 | +0.83% | 600 | 24億8634万 | +2.21% |
| 12/15 | 1,679 | 1,697 | 1,679 | 1,696 | +1.01% | 1,100 | 24億6598万 | +1.56% |
| 12/12 | 1,680 | 1,680 | 1,650 | 1,679 | +1.33% | 2,400 | 24億4126万 | +0.72% |
| 12/11 | 1,685 | 1,699 | 1,656 | 1,657 | -2.59% | 3,100 | 24億927万 | -0.48% |
| 12/10 | 1,734 | 1,744 | 1,692 | 1,701 | -2.47% | 3,700 | 24億7325万 | +2.16% |
| 12/09 | 1,690 | 1,744 | 1,690 | 1,744 | +3.2% | 4,000 | 25億3577万 | +4.81% |
| 12/08 | 1,653 | 1,690 | 1,653 | 1,690 | +2.24% | 2,200 | 24億5726万 | +1.68% |
| 12/05 | 1,653 | 1,653 | 1,653 | 1,653 | +0.12% | 300 | 24億346万 | -0.48% |
| 12/04 | 1,651 | 1,651 | 1,651 | 1,651 | -0.12% | 100 | 24億55万 | -0.66% |
| 12/03 | 1,645 | 1,653 | 1,645 | 1,653 | -1.9% | 300 | 24億346万 | -0.6% |
| 12/02 | 1,685 | 1,685 | 1,685 | 1,685 | +0.3% | 100 | 24億4999万 | +1.32% |
| 12/01 | 1,683 | 1,683 | 1,680 | 1,680 | -0.3% | 300 | 24億4272万 | +1.08% |
| 11/28 | 1,684 | 1,685 | 1,684 | 1,685 | 0% | 200 | 24億4999万 | +1.38% |
| 11/27 | 1,685 | 1,685 | 1,685 | 1,685 | +0.3% | 700 | 24億4999万 | +1.44% |
| 11/26 | 1,679 | 1,680 | 1,675 | 1,680 | +1.82% | 800 | 24億4272万 | +1.14% |
| 11/25 | 1,641 | 1,651 | 1,639 | 1,650 | -0.6% | 800 | 23億9910万 | -0.66% |
| 11/20 | 1,660 | 1,660 | 1,660 | 1,660 | +0.36% | 200 | 24億1364万 | -0.12% |
| 11/19 | 1,640 | 1,654 | 1,640 | 1,654 | -1.19% | 800 | 24億491万 | -0.48% |
| 11/18 | 1,656 | 1,675 | 1,655 | 1,674 | +1.39% | 400 | 24億3399万 | +0.72% |
| 11/17 | 1,668 | 1,669 | 1,651 | 1,651 | +1.16% | 600 | 24億55万 | -0.66% |
| 11/14 | 1,638 | 1,638 | 1,632 | 1,632 | -1.03% | 300 | 23億7292万 | -1.86% |
| 11/13 | 1,644 | 1,650 | 1,644 | 1,649 | -0.18% | 600 | 23億9764万 | -0.9% |
| 11/12 | 1,661 | 1,661 | 1,652 | 1,652 | -0.84% | 500 | 24億200万 | -0.78% |
| 11/11 | 1,674 | 1,674 | 1,666 | 1,666 | -1.3% | 300 | 24億2236万 | +0.06% |
| 11/10 | 1,669 | 1,688 | 1,650 | 1,688 | +3.62% | 1,200 | 24億5435万 | +1.38% |
| 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〕(非連結) |
| 11/07 | 1,629 | 1,629 | 1,629 | 1,629 | 0% | 100 | 23億6856万 | -2.16% |
| 11/06 | 1,628 | 1,629 | 1,628 | 1,629 | +0.18% | 500 | 23億6856万 | -2.28% |
| 11/05 | 1,674 | 1,676 | 1,600 | 1,626 | -2.34% | 4,300 | 23億6420万 | -2.58% |
| 11/04 | 1,685 | 1,685 | 1,665 | 1,665 | -0.83% | 500 | 24億2091万 | -0.36% |
| 10/31 | 1,676 | 1,679 | 1,676 | 1,679 | +0.12% | 500 | 24億4126万 | +0.48% |
| 10/30 | 1,670 | 1,677 | 1,670 | 1,677 | -0.12% | 600 | 24億3835万 | +0.42% |
| 10/29 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 100 | 24億4126万 | +0.6% |
| 10/28 | 1,679 | 1,679 | 1,679 | 1,679 | +1.39% | 100 | 24億4126万 | +0.66% |
| 10/27 | 1,662 | 1,662 | 1,656 | 1,656 | -0.54% | 600 | 24億782万 | -0.66% |
| 10/24 | 1,677 | 1,677 | 1,665 | 1,665 | +0.3% | 400 | 24億2091万 | -0.18% |
| 10/23 | 1,660 | 1,660 | 1,660 | 1,660 | -0.54% | 100 | 24億1364万 | -0.54% |
| 10/22 | 1,669 | 1,669 | 1,669 | 1,669 | -0.83% | 300 | 24億2672万 | -0.06% |
| 10/21 | 1,684 | 1,684 | 1,683 | 1,683 | -0.06% | 300 | 24億4708万 | +0.78% |
| 10/20 | 1,685 | 1,685 | 1,684 | 1,684 | +0.9% | 800 | 24億4853万 | +0.78% |
| 10/16 | 1,650 | 1,669 | 1,650 | 1,669 | -0.3% | 300 | 24億2672万 | -0.12% |
| 10/14 | 1,675 | 1,675 | 1,674 | 1,674 | +0.72% | 200 | 24億3399万 | +0.12% |
| 10/09 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 200 | 24億1654万 | -0.6% |
| 10/08 | 1,658 | 1,685 | 1,658 | 1,662 | +0.3% | 800 | 24億1654万 | -0.66% |
| 10/07 | 1,682 | 1,682 | 1,652 | 1,657 | -1.54% | 300 | 24億927万 | -1.02% |
| 10/06 | 1,669 | 1,683 | 1,660 | 1,683 | +0.84% | 1,000 | 24億4708万 | +0.54% |
| 10/03 | 1,635 | 1,669 | 1,635 | 1,669 | -0.36% | 1,100 | 24億2672万 | -0.3% |
| 10/02 | 1,675 | 1,675 | 1,675 | 1,675 | +1.52% | 100 | 24億3545万 | 0% |
| 10/01 | 1,651 | 1,651 | 1,650 | 1,650 | -0.3% | 1,400 | 23億9910万 | -1.32% |
| 09/30 | 1,656 | 1,656 | 1,655 | 1,655 | -2.07% | 500 | 24億637万 | -1.02% |
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。
