| 2026 |
| 04/02 | 1,146 | 1,146 | 1,110 | 1,110 | -3.48% | 32,500 | 184億275万 | -7.81% |
| 04/01 | 1,136 | 1,155 | 1,136 | 1,150 | +1.59% | 3,500 | 190億6591万 | -4.88% |
| 03/31 | 1,130 | 1,147 | 1,124 | 1,132 | -0.7% | 3,600 | 187億6749万 | -6.68% |
| 03/30 | 1,154 | 1,154 | 1,129 | 1,140 | -3.72% | 8,200 | 189億12万 | -6.33% |
| 03/27 | 1,172 | 1,184 | 1,168 | 1,184 | 0% | 3,100 | 196億2960万 | -3.03% |
| 03/26 | 1,189 | 1,189 | 1,173 | 1,184 | +0.42% | 3,100 | 196億2960万 | -3.11% |
| 03/25 | 1,173 | 1,196 | 1,173 | 1,179 | +0.77% | 1,000 | 195億4671万 | -3.68% |
| 03/24 | 1,169 | 1,194 | 1,169 | 1,170 | +0.43% | 5,200 | 193億9750万 | -4.49% |
| 03/23 | 1,208 | 1,208 | 1,151 | 1,165 | -4.66% | 14,800 | 193億1460万 | -4.9% |
| 03/19 | 1,231 | 1,231 | 1,210 | 1,222 | -1.21% | 2,300 | 202億5961万 | -0.24% |
| 03/18 | 1,233 | 1,237 | 1,231 | 1,237 | +0.32% | 6,500 | 205億829万 | +1.31% |
| 03/17 | 1,224 | 1,233 | 1,223 | 1,233 | +0.65% | 4,600 | 204億4198万 | +1.31% |
| 03/16 | 1,218 | 1,232 | 1,215 | 1,225 | -0.65% | 2,300 | 203億934万 | +0.99% |
| 03/13 | 1,208 | 1,233 | 1,208 | 1,233 | +0.65% | 3,000 | 204億4198万 | +1.99% |
| 03/12 | （IR情報）16:00 子会社の現物配当による孫会社の異動に関するお知らせ |
| 03/12 | 1,230 | 1,230 | 1,225 | 1,225 | -0.81% | 600 | 203億934万 | +1.66% |
| 03/11 | 1,219 | 1,238 | 1,219 | 1,235 | +1.9% | 1,900 | 204億7513万 | +2.83% |
| 03/10 | 1,206 | 1,226 | 1,206 | 1,212 | +1.25% | 6,000 | 200億9382万 | +1.25% |
| 03/09 | 1,201 | 1,201 | 1,192 | 1,197 | -1.72% | 11,600 | 198億4513万 | +0.34% |
| 03/06 | 1,212 | 1,218 | 1,209 | 1,218 | -0.41% | 6,500 | 201億9329万 | +2.35% |
| 03/05 | 1,228 | 1,243 | 1,202 | 1,223 | +1.16% | 12,700 | 202億7619万 | +3.03% |
| 03/04 | 1,231 | 1,231 | 1,204 | 1,209 | -3.05% | 18,900 | 200億4408万 | +2.2% |
| 03/03 | 1,250 | 1,252 | 1,237 | 1,247 | -0.24% | 8,000 | 206億7408万 | +5.68% |
| 03/02 | 1,252 | 1,252 | 1,242 | 1,250 | -0.48% | 12,500 | 207億2382万 | +6.38% |
| 02/27 | 1,253 | 1,265 | 1,253 | 1,256 | +0.32% | 10,700 | 208億2329万 | +7.35% |
| 02/26 | 1,237 | 1,260 | 1,237 | 1,252 | +0.64% | 14,600 | 207億5698万 | +7.47% |
| 02/25 | 1,245 | 1,247 | 1,238 | 1,244 | +0.16% | 18,200 | 206億2435万 | +7.33% |
| 02/24 | 1,241 | 1,242 | 1,227 | 1,242 | +0.08% | 7,300 | 205億9119万 | +7.53% |
| 02/20 | 1,245 | 1,250 | 1,239 | 1,241 | +0.24% | 13,700 | 205億7461万 | +7.91% |
| 02/19 | 1,227 | 1,239 | 1,227 | 1,238 | +1.23% | 19,700 | 205億2487万 | +8.03% |
| 02/18 | 1,216 | 1,231 | 1,212 | 1,223 | +0.58% | 8,200 | 202億7619万 | +7.09% |
| 02/17 | 1,214 | 1,216 | 1,204 | 1,216 | +0.16% | 14,800 | 201億6013万 | +6.85% |
| 02/16 | 1,198 | 1,215 | 1,194 | 1,214 | +3.06% | 20,200 | 201億2697万 | +7.15% |
| 02/13 | 1,160 | 1,230 | 1,160 | 1,178 | +2.43% | 30,500 | 195億3013万 | +4.43% |
| 02/12 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 営業外収益(為替差益)の計上に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,133 | 1,150 | 1,130 | 1,150 | +1.59% | 16,600 | 190億6591万 | +2.31% |
| 02/10 | 1,129 | 1,134 | 1,126 | 1,132 | +0.18% | 12,300 | 187億6749万 | +1.07% |
| 02/09 | 1,131 | 1,131 | 1,130 | 1,130 | 0% | 2,000 | 187億3433万 | +1.07% |
| 02/06 | 1,128 | 1,130 | 1,115 | 1,130 | +0.18% | 3,300 | 187億3433万 | +1.25% |
| 02/05 | 1,129 | 1,130 | 1,128 | 1,128 | -0.44% | 700 | 187億117万 | +1.26% |
| 02/04 | 1,133 | 1,135 | 1,128 | 1,133 | -0.18% | 2,800 | 187億8407万 | +1.98% |
| 02/03 | 1,122 | 1,135 | 1,122 | 1,135 | +1.16% | 11,900 | 188億1723万 | +2.53% |
| 02/02 | 1,124 | 1,127 | 1,122 | 1,122 | -0.18% | 1,800 | 186億170万 | +1.72% |
| 01/30 | 1,111 | 1,124 | 1,111 | 1,124 | -0.09% | 2,200 | 186億3486万 | +2.27% |
| 01/29 | 1,126 | 1,126 | 1,119 | 1,125 | -0.09% | 1,500 | 186億5144万 | +2.74% |
| 01/28 | 1,124 | 1,129 | 1,118 | 1,126 | -0.35% | 3,000 | 186億6802万 | +3.21% |
| 01/27 | 1,119 | 1,130 | 1,115 | 1,130 | +0.27% | 22,700 | 187億3433万 | +4.05% |
| 01/26 | 1,128 | 1,128 | 1,115 | 1,127 | -0.18% | 3,200 | 186億8460万 | +4.35% |
| 01/23 | 1,125 | 1,130 | 1,125 | 1,129 | 0% | 14,400 | 187億1775万 | +5.02% |
| 01/22 | 1,113 | 1,130 | 1,113 | 1,129 | +1.26% | 7,100 | 187億1775万 | +5.51% |
| 01/21 | 1,117 | 1,117 | 1,107 | 1,115 | -0.45% | 16,400 | 184億8565万 | +4.79% |
| 01/20 | 1,130 | 1,130 | 1,120 | 1,120 | -0.88% | 6,200 | 185億6854万 | +5.76% |
| 01/19 | 1,131 | 1,131 | 1,121 | 1,130 | -0.35% | 14,400 | 187億3433万 | +7.21% |
| 01/16 | 1,128 | 1,134 | 1,126 | 1,134 | +0.53% | 9,800 | 188億65万 | +8.21% |
| 01/15 | 1,132 | 1,134 | 1,128 | 1,128 | -0.44% | 4,100 | 187億117万 | +8.25% |
| 01/14 | 1,129 | 1,133 | 1,126 | 1,133 | +0.35% | 12,100 | 187億8407万 | +9.36% |
| 01/13 | 1,112 | 1,129 | 1,112 | 1,129 | +2.08% | 16,900 | 187億1775万 | +9.61% |
| 01/09 | 1,088 | 1,113 | 1,088 | 1,106 | +2.03% | 10,500 | 183億3644万 | +8.01% |
| 01/08 | 1,069 | 1,087 | 1,069 | 1,084 | +1.5% | 13,800 | 179億7170万 | +6.38% |
| 01/07 | 1,061 | 1,068 | 1,059 | 1,068 | +0.75% | 10,100 | 177億643万 | +5.22% |
| 01/06 | 1,080 | 1,080 | 1,060 | 1,060 | -1.67% | 16,900 | 175億7380万 | +4.85% |
| 01/05 | 1,088 | 1,088 | 1,065 | 1,078 | -1.01% | 37,700 | 178億7222万 | +7.05% |
| 2025 |
| 12/30 | 1,082 | 1,089 | 1,071 | 1,089 | +1.4% | 10,300 | 180億5459万 | +8.68% |
| 12/29 | 1,051 | 1,080 | 1,051 | 1,074 | +2.97% | 25,000 | 178億591万 | +7.83% |
| 12/26 | 1,032 | 1,043 | 1,020 | 1,043 | -0.57% | 16,000 | 172億9195万 | +5.14% |
| 12/25 | 1,032 | 1,050 | 1,032 | 1,049 | +2.44% | 10,000 | 173億9143万 | +6.17% |
| 12/24 | 1,025 | 1,029 | 1,020 | 1,024 | +0.29% | 5,200 | 169億7695万 | +4.17% |
| 12/23 | 1,025 | 1,026 | 1,021 | 1,021 | +0.1% | 3,000 | 169億2722万 | +4.18% |
| 12/22 | 1,026 | 1,026 | 1,008 | 1,020 | 0% | 4,500 | 169億1064万 | +4.4% |
| 12/19 | 1,013 | 1,022 | 1,010 | 1,020 | +1.29% | 4,300 | 169億1064万 | +4.72% |
| 12/18 | 995 | 1,014 | 995 | 1,007 | +1.21% | 9,800 | 166億9511万 | +3.71% |
| 12/17 | 998 | 998 | 990 | 995 | -0.3% | 1,800 | 164億9616万 | +2.68% |
| 12/16 | 993 | 998 | 993 | 998 | +0.5% | 5,100 | 165億4590万 | +3.21% |
| 12/15 | 987 | 993 | 981 | 993 | +0.51% | 4,300 | 164億6300万 | +2.9% |
| 12/12 | 990 | 990 | 982 | 988 | -0.2% | 1,900 | 163億8011万 | +2.6% |
| 12/11 | 991 | 993 | 976 | 990 | -0.1% | 3,000 | 164億1326万 | +3.13% |
| 12/10 | 975 | 991 | 975 | 991 | +1.23% | 8,600 | 164億2984万 | +3.44% |
| 12/09 | 973 | 979 | 973 | 979 | +0.1% | 2,900 | 162億3089万 | +2.41% |
| 12/08 | 981 | 985 | 972 | 978 | -0.41% | 4,800 | 162億1432万 | +2.41% |
| 12/05 | 980 | 982 | 980 | 982 | -0.1% | 700 | 162億8063万 | +2.94% |
| 12/04 | 975 | 983 | 975 | 983 | +0.82% | 1,900 | 162億9721万 | +3.26% |
| 12/03 | 981 | 982 | 974 | 975 | -0.81% | 4,300 | 161億6458万 | +2.63% |
| 12/02 | 985 | 985 | 982 | 983 | +0.61% | 700 | 162億9721万 | +3.58% |
| 12/01 | 976 | 985 | 976 | 977 | +0.21% | 5,600 | 161億9774万 | +3.17% |
| 11/28 | 972 | 975 | 971 | 975 | +0.62% | 2,100 | 161億6458万 | +3.17% |
| 11/27 | 956 | 970 | 953 | 969 | +2% | 7,400 | 160億6510万 | +2.65% |
| 11/26 | 951 | 957 | 948 | 950 | +0.21% | 2,200 | 157億5010万 | +0.74% |
| 11/25 | 945 | 948 | 945 | 948 | -0.21% | 900 | 157億1694万 | +0.64% |
| 11/21 | 947 | 952 | 946 | 950 | +0.42% | 1,700 | 157億5010万 | +0.96% |
| 11/20 | 950 | 957 | 946 | 946 | +0.21% | 3,300 | 156億8379万 | +0.53% |
| 11/19 | 944 | 944 | 941 | 944 | +0.21% | 800 | 156億5063万 | +0.32% |
| 11/18 | 942 | 945 | 933 | 942 | +0.11% | 4,000 | 156億1747万 | +0.21% |
| 11/17 | 948 | 948 | 941 | 941 | -0.63% | 1,600 | 156億89万 | 0% |
| 11/14 | 953 | 962 | 945 | 947 | +0.32% | 7,700 | 157億36万 | +0.42% |
| 11/13 | （IR情報）16:00 第2四半期(中間期)連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 950 | 952 | 937 | 944 | -0.42% | 8,500 | 156億5063万 | 0% |
| 11/12 | 949 | 951 | 946 | 948 | +0.32% | 2,900 | 157億1694万 | +0.21% |
| 11/11 | 945 | 945 | 943 | 945 | -0.42% | 500 | 156億6721万 | -0.32% |
| 11/10 | 939 | 949 | 939 | 949 | +1.06% | 4,600 | 157億3352万 | -0.11% |
| 11/07 | 937 | 940 | 937 | 939 | +0.21% | 500 | 155億6773万 | -1.26% |
| 11/06 | 938 | 938 | 933 | 937 | +0.32% | 1,800 | 155億3457万 | -1.68% |
| 11/05 | 940 | 940 | 917 | 934 | -0.85% | 5,300 | 154億8484万 | -2.3% |
| 11/04 | 948 | 948 | 940 | 942 | -0.53% | 4,000 | 156億1747万 | -1.67% |
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。
