| 2026 |
| 03/06 | 1,590 | 1,594 | 1,584 | 1,584 | -0.56% | 1,500 | 56億6930万 | -0.5% |
| 03/05 | 1,594 | 1,605 | 1,588 | 1,593 | +0.44% | 3,500 | 57億151万 | +0.06% |
| 03/04 | 1,583 | 1,608 | 1,580 | 1,586 | -1% | 6,100 | 56億7646万 | -0.31% |
| 03/03 | 1,622 | 1,622 | 1,602 | 1,602 | -1.11% | 3,800 | 57億3372万 | +0.75% |
| 03/02 | 1,620 | 1,622 | 1,618 | 1,620 | -0.06% | 2,800 | 57億9815万 | +1.95% |
| 02/27 | 1,610 | 1,621 | 1,610 | 1,621 | +0.93% | 1,700 | 58億172万 | +2.14% |
| 02/26 | 1,612 | 1,612 | 1,606 | 1,606 | -0.37% | 300 | 57億4804万 | +1.32% |
| 02/25 | 1,610 | 1,612 | 1,601 | 1,612 | +0.19% | 2,100 | 57億6951万 | +1.83% |
| 02/24 | 1,612 | 1,616 | 1,609 | 1,609 | +0.06% | 2,300 | 57億5877万 | +1.71% |
| 02/20 | 1,595 | 1,608 | 1,590 | 1,608 | +0.75% | 2,400 | 57億5520万 | +1.77% |
| 02/19 | 1,590 | 1,597 | 1,563 | 1,596 | -0.25% | 6,100 | 57億1225万 | +1.14% |
| 02/18 | 1,596 | 1,600 | 1,585 | 1,600 | +0.63% | 3,000 | 57億2656万 | +1.52% |
| 02/17 | 1,595 | 1,595 | 1,583 | 1,590 | +0.44% | 2,900 | 56億9077万 | +1.02% |
| 02/16 | 1,591 | 1,592 | 1,582 | 1,583 | -0.69% | 3,100 | 56億6572万 | +0.64% |
| 02/13 | 1,594 | 1,595 | 1,591 | 1,594 | 0% | 3,000 | 57億509万 | +1.4% |
| 02/12 | 1,590 | 1,594 | 1,589 | 1,594 | +0.25% | 3,300 | 57億509万 | +1.53% |
| 02/10 | 1,580 | 1,590 | 1,580 | 1,590 | +0.44% | 3,400 | 56億9077万 | +1.4% |
| 02/09 | 1,592 | 1,592 | 1,576 | 1,583 | +0.06% | 10,800 | 56億6572万 | +1.02% |
| 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〕(連結) |
| 02/06 | 1,580 | 1,588 | 1,578 | 1,582 | +0.38% | 3,700 | 56億6214万 | +1.02% |
| 02/05 | 1,585 | 1,585 | 1,569 | 1,576 | -0.57% | 1,900 | 56億4066万 | +0.77% |
| 02/04 | 1,584 | 1,586 | 1,579 | 1,585 | +0.13% | 1,500 | 56億7288万 | +1.41% |
| 02/03 | 1,577 | 1,585 | 1,565 | 1,583 | +0.38% | 4,100 | 56億6572万 | +1.34% |
| 02/02 | 1,573 | 1,588 | 1,573 | 1,577 | +0.32% | 3,000 | 56億4424万 | +1.02% |
| 01/30 | 1,563 | 1,572 | 1,563 | 1,572 | +0.51% | 1,500 | 56億2635万 | +0.7% |
| 01/29 | 1,567 | 1,569 | 1,564 | 1,564 | +0.06% | 900 | 55億9772万 | +0.26% |
| 01/28 | 1,563 | 1,563 | 1,563 | 1,563 | -0.64% | 200 | 55億9414万 | +0.19% |
| 01/27 | 1,568 | 1,573 | 1,564 | 1,573 | +0.7% | 1,100 | 56億2993万 | +0.9% |
| 01/26 | 1,576 | 1,578 | 1,558 | 1,562 | -0.95% | 3,900 | 55億9056万 | +0.19% |
| 01/23 | 1,576 | 1,580 | 1,575 | 1,577 | +0.13% | 4,100 | 56億4424万 | +1.15% |
| 01/22 | 1,571 | 1,575 | 1,568 | 1,575 | +0.57% | 4,600 | 56億3709万 | +1.09% |
| 01/21 | 1,569 | 1,569 | 1,560 | 1,566 | -0.25% | 2,600 | 56億487万 | +0.51% |
| 01/20 | 1,564 | 1,570 | 1,564 | 1,570 | +0.06% | 3,400 | 56億1919万 | +0.83% |
| 01/19 | 1,566 | 1,569 | 1,561 | 1,569 | +0.26% | 5,400 | 56億1561万 | +0.84% |
| 01/16 | 1,559 | 1,565 | 1,559 | 1,565 | +0.58% | 2,300 | 56億129万 | +0.64% |
| 01/15 | 1,556 | 1,559 | 1,556 | 1,556 | 0% | 5,000 | 55億6908万 | +0.06% |
| 01/14 | 1,555 | 1,557 | 1,554 | 1,556 | +0.06% | 3,500 | 55億6908万 | 0% |
| 01/13 | 1,554 | 1,557 | 1,552 | 1,555 | 0% | 4,200 | 55億6550万 | -0.13% |
| 01/09 | 1,555 | 1,555 | 1,545 | 1,555 | +0.26% | 6,400 | 55億6550万 | -0.19% |
| 01/08 | 1,549 | 1,551 | 1,540 | 1,551 | -0.06% | 7,700 | 55億5119万 | -0.51% |
| 01/07 | 1,550 | 1,557 | 1,546 | 1,552 | +0.13% | 10,200 | 55億5477万 | -0.58% |
| 01/06 | 1,555 | 1,557 | 1,547 | 1,550 | -0.45% | 7,000 | 55億4761万 | -0.77% |
| 01/05 | 1,559 | 1,559 | 1,553 | 1,557 | +0.13% | 6,000 | 55億7266万 | -0.38% |
| 2025 |
| 12/30 | 1,547 | 1,555 | 1,546 | 1,555 | +0.52% | 5,100 | 55億6550万 | -0.45% |
| 12/29 | 1,550 | 1,558 | 1,546 | 1,547 | -0.19% | 5,400 | 55億3687万 | -0.96% |
| 12/26 | （IR情報）18:00 東証が公表した「資本コストや株価を意識した経営」に関する好事例集に当社資料が選定されたことのお知らせ |
| 12/26 | 1,550 | 1,556 | 1,546 | 1,550 | 0% | 9,500 | 55億4761万 | -0.77% |
| 12/25 | 1,556 | 1,558 | 1,550 | 1,550 | -0.39% | 5,000 | 55億4761万 | -0.7% |
| 12/24 | 1,570 | 1,570 | 1,555 | 1,556 | -0.83% | 2,700 | 55億6908万 | -0.26% |
| 12/23 | 1,562 | 1,580 | 1,562 | 1,569 | +1.23% | 8,400 | 56億1561万 | +0.71% |
| 12/22 | 1,560 | 1,560 | 1,546 | 1,550 | -0.64% | 9,700 | 55億4761万 | -0.39% |
| 12/19 | 1,560 | 1,565 | 1,554 | 1,560 | +0.13% | 2,500 | 55億8340万 | +0.32% |
| 12/18 | 1,559 | 1,559 | 1,553 | 1,558 | -0.06% | 1,100 | 55億7624万 | +0.26% |
| 12/17 | 1,557 | 1,564 | 1,556 | 1,559 | +0.13% | 900 | 55億7982万 | +0.45% |
| 12/16 | 1,551 | 1,569 | 1,551 | 1,557 | -0.38% | 4,500 | 55億7266万 | +0.45% |
| 12/15 | 1,562 | 1,564 | 1,555 | 1,563 | +0.06% | 2,200 | 55億9414万 | +0.9% |
| 12/12 | 1,543 | 1,562 | 1,543 | 1,562 | +1.23% | 2,400 | 55億9056万 | +0.97% |
| 12/11 | 1,562 | 1,563 | 1,543 | 1,543 | -0.71% | 3,800 | 55億2255万 | -0.06% |
| 12/10 | 1,564 | 1,564 | 1,554 | 1,554 | +0.19% | 1,500 | 55億6192万 | +0.78% |
| 12/09 | 1,555 | 1,557 | 1,551 | 1,551 | -0.26% | 1,300 | 55億5119万 | +0.65% |
| 12/08 | 1,568 | 1,568 | 1,555 | 1,555 | -1.4% | 2,600 | 55億6550万 | +0.97% |
| 12/05 | 1,574 | 1,577 | 1,551 | 1,577 | -0.13% | 3,000 | 56億4424万 | +2.4% |
| 12/04 | 1,592 | 1,592 | 1,549 | 1,579 | -0.32% | 6,900 | 56億5140万 | +2.53% |
| 12/03 | 1,591 | 1,592 | 1,584 | 1,584 | -0.44% | 1,400 | 56億6930万 | +2.92% |
| 12/02 | 1,585 | 1,599 | 1,583 | 1,591 | +0.25% | 2,400 | 56億9435万 | +3.45% |
| 12/01 | 1,593 | 1,595 | 1,587 | 1,587 | +0.06% | 1,800 | 56億8003万 | +3.25% |
| 11/28 | 1,575 | 1,595 | 1,571 | 1,586 | +0.76% | 6,600 | 56億7646万 | +3.26% |
| 11/27 | 1,555 | 1,575 | 1,555 | 1,574 | +1.88% | 4,900 | 56億3351万 | +2.54% |
| 11/26 | 1,542 | 1,561 | 1,540 | 1,545 | +0.19% | 9,000 | 55億2971万 | +0.72% |
| 11/25 | 1,538 | 1,549 | 1,538 | 1,542 | +0.26% | 5,100 | 55億1897万 | +0.46% |
| 11/21 | 1,520 | 1,538 | 1,520 | 1,538 | +0.13% | 2,400 | 55億466万 | +0.13% |
| 11/20 | 1,528 | 1,544 | 1,528 | 1,536 | +0.72% | 3,100 | 54億9750万 | -0.13% |
| 11/19 | 1,520 | 1,526 | 1,518 | 1,525 | +0.73% | 2,000 | 54億5813万 | -0.91% |
| 11/18 | 1,530 | 1,530 | 1,512 | 1,514 | -0.39% | 2,600 | 54億1876万 | -1.69% |
| 11/17 | 1,525 | 1,534 | 1,517 | 1,520 | -0.33% | 3,100 | 54億4023万 | -1.43% |
| 11/14 | 1,510 | 1,540 | 1,510 | 1,525 | +0.33% | 5,000 | 54億5813万 | -1.29% |
| 11/13 | 1,508 | 1,530 | 1,508 | 1,520 | +0.8% | 3,400 | 54億4023万 | -1.75% |
| 11/12 | 1,522 | 1,522 | 1,505 | 1,508 | -0.33% | 3,100 | 53億9729万 | -2.65% |
| 11/11 | 1,529 | 1,529 | 1,513 | 1,513 | -1.05% | 300 | 54億1518万 | -2.51% |
| 11/10 | 1,537 | 1,537 | 1,500 | 1,529 | +1.59% | 6,300 | 54億7245万 | -1.67% |
| 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〕(連結) |
| 11/07 | 1,500 | 1,528 | 1,500 | 1,505 | +0.2% | 2,700 | 53億8655万 | -3.34% |
| 11/06 | 1,501 | 1,512 | 1,500 | 1,502 | +0.13% | 2,900 | 53億7581万 | -3.84% |
| 11/05 | 1,520 | 1,520 | 1,500 | 1,500 | -0.79% | 3,700 | 53億6865万 | -4.28% |
| 11/04 | 1,531 | 1,531 | 1,509 | 1,512 | -1.88% | 4,300 | 54億1160万 | -3.94% |
| 10/31 | 1,561 | 1,561 | 1,535 | 1,541 | -0.96% | 3,600 | 55億1540万 | -2.71% |
| 10/30 | 1,562 | 1,562 | 1,556 | 1,556 | -0.26% | 1,600 | 55億6908万 | -2.26% |
| 10/29 | 1,558 | 1,560 | 1,557 | 1,560 | -0.32% | 1,500 | 55億8340万 | -2.5% |
| 10/28 | 1,567 | 1,567 | 1,565 | 1,565 | 0% | 200 | 56億129万 | -2.61% |
| 10/27 | 1,566 | 1,575 | 1,565 | 1,565 | -0.06% | 1,700 | 56億129万 | -3.04% |
| 10/24 | 1,558 | 1,570 | 1,556 | 1,566 | +0.51% | 2,800 | 56億487万 | -3.33% |
| 10/23 | 1,558 | 1,558 | 1,556 | 1,558 | 0% | 1,200 | 55億7624万 | -4.24% |
| 10/22 | 1,556 | 1,564 | 1,556 | 1,558 | +0.13% | 700 | 55億7624万 | -4.65% |
| 10/21 | 1,566 | 1,566 | 1,550 | 1,556 | -0.64% | 6,400 | 55億6908万 | -5.18% |
| 10/20 | 1,576 | 1,576 | 1,566 | 1,566 | -0.25% | 2,200 | 56億487万 | -4.92% |
| 10/17 | 1,568 | 1,570 | 1,567 | 1,570 | +0.06% | 1,000 | 56億1919万 | -5.08% |
| 10/16 | 1,567 | 1,582 | 1,567 | 1,569 | +0.51% | 2,000 | 56億1561万 | -5.48% |
| 10/15 | 1,557 | 1,564 | 1,557 | 1,561 | +0.19% | 2,000 | 55億8698万 | -6.25% |
| 10/14 | 1,584 | 1,584 | 1,556 | 1,558 | -1.02% | 1,900 | 55億7624万 | -6.82% |
| 10/10 | （IR情報）15:30 (訂正)「主要株主の異動に関するお知らせ」の一部訂正について |
| 10/10 | 1,602 | 1,602 | 1,550 | 1,574 | -1.19% | 5,000 | 56億3351万 | -6.25% |
| 10/09 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 10/09 | 1,592 | 1,609 | 1,581 | 1,593 | +0.89% | 3,800 | 57億151万 | -5.46% |
| 10/08 | 1,570 | 1,579 | 1,563 | 1,579 | +0.57% | 3,900 | 56億5140万 | -6.62% |
| 10/07 | 1,578 | 1,580 | 1,569 | 1,570 | -0.38% | 2,800 | 56億1919万 | -7.48% |
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。
