| 2026 |
| 03/10 | 1,623 | 1,650 | 1,570 | 1,610 | +0.31% | 23,000 | 118億7866万 | -0.98% |
| 03/09 | 1,600 | 1,613 | 1,574 | 1,605 | -0.93% | 16,100 | 118億4177万 | -1.23% |
| 03/06 | 1,615 | 1,681 | 1,605 | 1,620 | +0.31% | 7,600 | 119億5244万 | -0.37% |
| 03/05 | 1,583 | 1,638 | 1,583 | 1,615 | +0.94% | 8,900 | 119億1555万 | -0.68% |
| 03/04 | 1,630 | 1,638 | 1,600 | 1,600 | -1.96% | 12,100 | 118億488万 | -1.6% |
| 03/03 | 1,681 | 1,683 | 1,632 | 1,632 | -3.55% | 5,500 | 120億4097万 | +0.31% |
| 03/02 | 1,711 | 1,720 | 1,690 | 1,692 | -1.86% | 14,000 | 124億8366万 | +4% |
| 02/27 | 1,692 | 1,724 | 1,680 | 1,724 | +2.5% | 9,500 | 127億1975万 | +6.09% |
| 02/26 | 1,683 | 1,688 | 1,670 | 1,682 | +1.26% | 7,200 | 124億988万 | +3.76% |
| 02/25 | 1,655 | 1,686 | 1,651 | 1,661 | +0.73% | 21,800 | 122億5494万 | +2.59% |
| 02/24 | 1,647 | 1,654 | 1,630 | 1,649 | +1.1% | 4,100 | 121億6640万 | +1.85% |
| 02/20 | 1,636 | 1,650 | 1,610 | 1,631 | -0.31% | 2,600 | 120億3359万 | +0.74% |
| 02/19 | 1,613 | 1,641 | 1,610 | 1,636 | +1.93% | 5,200 | 120億7048万 | +1.18% |
| 02/18 | 1,593 | 1,615 | 1,590 | 1,605 | +0.75% | 4,300 | 118億4177万 | -0.56% |
| 02/17 | 1,601 | 1,602 | 1,593 | 1,593 | -0.5% | 3,100 | 117億5323万 | -1.18% |
| 02/16 | 1,607 | 1,610 | 1,582 | 1,601 | -0.31% | 5,400 | 118億1225万 | -0.56% |
| 02/13 | 1,627 | 1,627 | 1,605 | 1,606 | -0.99% | 4,100 | 118億4914万 | -0.19% |
| 02/12 | 1,641 | 1,641 | 1,615 | 1,622 | 0% | 3,000 | 119億6719万 | +0.93% |
| 02/10 | 1,625 | 1,625 | 1,603 | 1,622 | +0.62% | 3,000 | 119億6719万 | +1.06% |
| 02/09 | 1,603 | 1,612 | 1,600 | 1,612 | +1.19% | 5,000 | 118億9341万 | +0.56% |
| 02/06 | （IR情報）13:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | 1,602 | 1,633 | 1,580 | 1,593 | -0.56% | 14,300 | 117億5323万 | -0.5% |
| 02/05 | 1,599 | 1,618 | 1,598 | 1,602 | +0.69% | 3,300 | 118億1963万 | +0.19% |
| 02/04 | 1,616 | 1,625 | 1,589 | 1,591 | -2.39% | 8,400 | 117億3847万 | -0.38% |
| 02/03 | 1,618 | 1,636 | 1,615 | 1,630 | +0.87% | 2,300 | 120億2622万 | +2.26% |
| 02/02 | 1,606 | 1,661 | 1,599 | 1,616 | +1.57% | 3,800 | 119億2292万 | +1.64% |
| 01/30 | 1,620 | 1,620 | 1,591 | 1,591 | -1.3% | 9,600 | 117億3847万 | +0.25% |
| 01/29 | 1,638 | 1,638 | 1,608 | 1,612 | -0.8% | 2,400 | 118億9341万 | +1.77% |
| 01/28 | 1,607 | 1,642 | 1,607 | 1,625 | -0.06% | 4,800 | 119億8933万 | +2.78% |
| 01/27 | 1,633 | 1,633 | 1,607 | 1,626 | +0.25% | 2,300 | 119億9670万 | +3.11% |
| 01/26 | 1,627 | 1,630 | 1,607 | 1,622 | -0.73% | 6,000 | 119億6719万 | +3.25% |
| 01/23 | 1,649 | 1,649 | 1,621 | 1,634 | -0.37% | 5,600 | 120億5573万 | +4.34% |
| 01/22 | 1,639 | 1,640 | 1,605 | 1,640 | +1.17% | 8,100 | 121億 | +5.06% |
| 01/21 | 1,627 | 1,627 | 1,595 | 1,621 | -0.61% | 7,300 | 119億5981万 | +4.18% |
| 01/20 | 1,658 | 1,658 | 1,627 | 1,631 | -1.33% | 6,000 | 120億3359万 | +5.09% |
| 01/19 | 1,652 | 1,653 | 1,600 | 1,653 | +0.24% | 10,100 | 121億9591万 | +6.78% |
| 01/16 | 1,598 | 1,705 | 1,595 | 1,649 | +3.45% | 67,300 | 121億6640万 | +6.8% |
| 01/15 | 1,580 | 1,594 | 1,563 | 1,594 | +1.92% | 14,100 | 117億6061万 | +3.57% |
| 01/14 | 1,554 | 1,567 | 1,549 | 1,564 | +1.23% | 16,000 | 115億3927万 | +1.76% |
| 01/13 | （IR情報）17:15 (訂正)代表取締役会長の逝去及び異動に関するお知らせ |
| 01/13 | （IR情報）11:30 代表取締役会長の逝去及び異動に関するお知らせ |
| 01/13 | 1,565 | 1,565 | 1,545 | 1,545 | -0.9% | 24,300 | 113億9908万 | +0.59% |
| 01/09 | 1,564 | 1,564 | 1,556 | 1,559 | -0.26% | 3,300 | 115億237万 | +1.5% |
| 01/08 | 1,565 | 1,570 | 1,561 | 1,563 | -0.13% | 13,300 | 115億3189万 | +1.82% |
| 01/07 | 1,568 | 1,568 | 1,561 | 1,565 | +0.19% | 6,100 | 115億4664万 | +1.95% |
| 01/06 | 1,563 | 1,575 | 1,556 | 1,562 | -0.32% | 8,200 | 115億2451万 | +1.83% |
| 01/05 | 1,575 | 1,576 | 1,558 | 1,567 | 0% | 2,300 | 115億6140万 | +2.15% |
| 2025 |
| 12/30 | 1,574 | 1,574 | 1,556 | 1,567 | +0.71% | 4,000 | 115億6140万 | +2.15% |
| 12/29 | 1,532 | 1,556 | 1,532 | 1,556 | +1.7% | 6,400 | 114億8024万 | +1.5% |
| 12/26 | 1,536 | 1,540 | 1,526 | 1,530 | -0.07% | 2,600 | 112億8841万 | -0.13% |
| 12/25 | 1,535 | 1,535 | 1,504 | 1,531 | 0% | 4,200 | 112億9579万 | -0.07% |
| 12/24 | 1,535 | 1,540 | 1,525 | 1,531 | +0.33% | 7,300 | 112億9579万 | 0% |
| 12/23 | 1,524 | 1,531 | 1,524 | 1,526 | +0.13% | 5,200 | 112億5890万 | -0.39% |
| 12/22 | 1,530 | 1,530 | 1,500 | 1,524 | -0.39% | 12,200 | 112億4414万 | -0.65% |
| 12/19 | 1,523 | 1,539 | 1,520 | 1,530 | +0.46% | 6,500 | 112億8841万 | -0.39% |
| 12/18 | 1,504 | 1,524 | 1,495 | 1,523 | +1.87% | 13,000 | 112億3677万 | -1.04% |
| 12/17 | 1,484 | 1,505 | 1,484 | 1,495 | +0.74% | 4,400 | 110億3018万 | -2.99% |
| 12/16 | 1,515 | 1,515 | 1,470 | 1,484 | -2.05% | 15,900 | 109億4902万 | -3.89% |
| 12/15 | 1,514 | 1,516 | 1,502 | 1,515 | -0.13% | 10,100 | 111億7774万 | -2.13% |
| 12/12 | 1,528 | 1,528 | 1,501 | 1,517 | -0.46% | 13,800 | 111億9250万 | -2.13% |
| 12/11 | 1,540 | 1,541 | 1,524 | 1,524 | -0.59% | 11,100 | 112億4414万 | -1.93% |
| 12/10 | 1,535 | 1,535 | 1,529 | 1,533 | -0.2% | 1,700 | 113億1055万 | -1.41% |
| 12/09 | 1,537 | 1,544 | 1,530 | 1,536 | -0.19% | 9,600 | 113億3268万 | -1.29% |
| 12/08 | 1,533 | 1,541 | 1,533 | 1,539 | +0.39% | 2,700 | 113億5481万 | -1.22% |
| 12/05 | 1,540 | 1,540 | 1,533 | 1,533 | -0.45% | 900 | 113億1055万 | -1.73% |
| 12/04 | 1,535 | 1,543 | 1,530 | 1,540 | 0% | 1,100 | 113億6219万 | -1.47% |
| 12/03 | 1,552 | 1,552 | 1,540 | 1,540 | -0.45% | 1,000 | 113億6219万 | -1.6% |
| 12/02 | 1,544 | 1,554 | 1,523 | 1,547 | -0.26% | 1,600 | 114億1384万 | -1.34% |
| 12/01 | 1,557 | 1,557 | 1,543 | 1,551 | -0.39% | 1,600 | 114億4335万 | -1.21% |
| 11/28 | 1,566 | 1,566 | 1,555 | 1,557 | +0.19% | 1,800 | 114億8762万 | -0.89% |
| 11/27 | 1,566 | 1,566 | 1,541 | 1,554 | -0.26% | 3,500 | 114億6548万 | -1.15% |
| 11/26 | 1,556 | 1,558 | 1,549 | 1,558 | +1.17% | 2,600 | 114億9500万 | -0.95% |
| 11/25 | 1,539 | 1,547 | 1,532 | 1,540 | +0.33% | 1,500 | 113億6219万 | -2.16% |
| 11/21 | 1,515 | 1,540 | 1,515 | 1,535 | +0.52% | 1,700 | 113億2530万 | -2.6% |
| 11/20 | 1,523 | 1,545 | 1,515 | 1,527 | +0.46% | 2,600 | 112億6628万 | -3.29% |
| 11/19 | 1,519 | 1,571 | 1,519 | 1,520 | -2.06% | 4,800 | 112億1463万 | -3.98% |
| 11/18 | 1,563 | 1,577 | 1,500 | 1,552 | -0.77% | 5,400 | 114億5073万 | -2.14% |
| 11/17 | 1,586 | 1,586 | 1,564 | 1,564 | -1.39% | 1,900 | 115億3927万 | -1.45% |
| 11/14 | 1,609 | 1,609 | 1,581 | 1,586 | -1% | 3,000 | 117億158万 | -0.13% |
| 11/13 | 1,570 | 1,607 | 1,570 | 1,602 | +2.04% | 4,900 | 118億1963万 | +0.82% |
| 11/12 | 1,575 | 1,575 | 1,570 | 1,570 | -0.32% | 400 | 115億8353万 | -1.32% |
| 11/11 | 1,571 | 1,582 | 1,569 | 1,575 | -0.19% | 1,000 | 116億2042万 | -1.25% |
| 11/10 | 1,577 | 1,578 | 1,571 | 1,578 | +0.45% | 2,000 | 116億4256万 | -1.19% |
| 11/07 | 1,620 | 1,622 | 1,560 | 1,571 | -2.18% | 7,400 | 115億9091万 | -1.94% |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)個別業績予想と実績値との差異に関するお知らせ |
| 11/06 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/06 | 1,588 | 1,635 | 1,531 | 1,606 | +3.01% | 22,100 | 118億4914万 | 0% |
| 11/05 | 1,556 | 1,564 | 1,538 | 1,559 | -0.76% | 2,600 | 115億237万 | -3.11% |
| 11/04 | 1,575 | 1,575 | 1,523 | 1,571 | -0.88% | 4,000 | 115億9091万 | -2.78% |
| 10/31 | 1,585 | 1,588 | 1,565 | 1,585 | -0.25% | 2,700 | 116億9420万 | -2.28% |
| 10/30 | 1,593 | 1,593 | 1,576 | 1,589 | -0.25% | 2,400 | 117億2372万 | -2.28% |
| 10/29 | 1,590 | 1,608 | 1,590 | 1,593 | +0.19% | 900 | 117億5323万 | -2.33% |
| 10/28 | 1,616 | 1,624 | 1,585 | 1,590 | -2.21% | 4,800 | 117億3109万 | -2.81% |
| 10/27 | 1,614 | 1,626 | 1,592 | 1,626 | +2.91% | 3,700 | 119億9670万 | -0.91% |
| 10/24 | 1,580 | 1,588 | 1,555 | 1,580 | 0% | 3,000 | 116億5731万 | -3.89% |
| 10/23 | 1,580 | 1,580 | 1,576 | 1,580 | -0.82% | 4,600 | 116億5731万 | -4.18% |
| 10/22 | 1,572 | 1,594 | 1,565 | 1,593 | +1.14% | 2,000 | 117億5323万 | -3.75% |
| 10/21 | 1,580 | 1,598 | 1,560 | 1,575 | -0.13% | 3,600 | 116億2042万 | -5.12% |
| 10/20 | 1,609 | 1,615 | 1,525 | 1,577 | -1.44% | 6,100 | 116億3518万 | -5.29% |
| 10/17 | 1,613 | 1,613 | 1,585 | 1,600 | -0.5% | 700 | 118億488万 | -4.19% |
| 10/16 | 1,626 | 1,632 | 1,606 | 1,608 | -0.74% | 3,200 | 118億6390万 | -4% |
| 10/15 | 1,640 | 1,640 | 1,600 | 1,620 | +1.25% | 14,200 | 119億5244万 | -3.46% |
| 10/14 | 1,570 | 1,611 | 1,570 | 1,600 | +1.14% | 5,900 | 118億488万 | -4.82% |
| 10/10 | 1,594 | 1,629 | 1,571 | 1,582 | -0.75% | 3,100 | 116億7207万 | -6.11% |
| 10/09 | 1,606 | 1,610 | 1,593 | 1,594 | -1.12% | 4,000 | 117億6061万 | -5.62% |
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。
