| 2026 |
| 03/09 | 1,180 | 1,183 | 1,148 | 1,179 | -3.91% | 51,200 | 100億2709万 | -1.75% |
| 03/06 | 1,186 | 1,229 | 1,186 | 1,227 | +1.83% | 15,800 | 104億3532万 | +2.42% |
| 03/05 | 1,195 | 1,210 | 1,180 | 1,205 | +4.6% | 30,000 | 102億4822万 | +0.92% |
| 03/04 | 1,186 | 1,195 | 1,143 | 1,152 | -4.71% | 48,400 | 97億9746万 | -3.19% |
| 03/03 | 1,232 | 1,245 | 1,205 | 1,209 | -1.23% | 20,400 | 102億8223万 | +1.68% |
| 03/02 | 1,225 | 1,243 | 1,215 | 1,224 | -1.61% | 22,600 | 104億981万 | +3.2% |
| 02/27 | 1,244 | 1,246 | 1,231 | 1,244 | +0.16% | 10,300 | 105億7990万 | +5.16% |
| 02/26 | 1,236 | 1,248 | 1,221 | 1,242 | +0.49% | 18,000 | 105億6289万 | +5.43% |
| 02/25 | 1,241 | 1,247 | 1,223 | 1,236 | -0.08% | 18,700 | 105億1186万 | +5.37% |
| 02/24 | 1,227 | 1,240 | 1,220 | 1,237 | +0.57% | 12,700 | 105億2037万 | +5.82% |
| 02/20 | 1,247 | 1,247 | 1,225 | 1,230 | -1.36% | 15,700 | 104億6083万 | +5.58% |
| 02/19 | 1,250 | 1,250 | 1,230 | 1,247 | +0.24% | 9,200 | 106億541万 | +7.5% |
| 02/18 | 1,250 | 1,250 | 1,231 | 1,244 | +1.06% | 19,500 | 105億7990万 | +7.61% |
| 02/17 | 1,253 | 1,253 | 1,225 | 1,231 | -1.44% | 19,500 | 104億6934万 | +6.95% |
| 02/16 | 1,237 | 1,252 | 1,212 | 1,249 | +2.38% | 32,500 | 106億2242万 | +8.99% |
| 02/13 | 1,248 | 1,248 | 1,206 | 1,220 | -3.1% | 38,500 | 103億7579万 | +6.92% |
| 02/12 | 1,252 | 1,278 | 1,220 | 1,259 | +5.62% | 93,600 | 107億747万 | +10.63% |
| 02/10 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）17:00 特別損失(固定資産の減損損失)に関するお知らせ |
| 02/10 | （IR情報）17:00 業績予想の修正に関するお知らせ |
| 02/10 | 1,160 | 1,196 | 1,152 | 1,192 | +3.65% | 46,000 | 101億3765万 | +5.21% |
| 02/09 | 1,152 | 1,158 | 1,147 | 1,150 | 0% | 22,000 | 97億8045万 | +1.77% |
| 02/06 | 1,141 | 1,152 | 1,130 | 1,150 | -0.17% | 5,400 | 97億8045万 | +1.95% |
| 02/05 | 1,154 | 1,154 | 1,150 | 1,152 | -0.17% | 4,500 | 97億9746万 | +2.4% |
| 02/04 | 1,140 | 1,154 | 1,124 | 1,154 | +1.23% | 9,200 | 98億1447万 | +2.94% |
| 02/03 | 1,130 | 1,143 | 1,114 | 1,140 | +1.6% | 14,500 | 96億9541万 | +1.97% |
| 02/02 | 1,117 | 1,136 | 1,117 | 1,122 | +0.45% | 8,500 | 95億4232万 | +0.72% |
| 01/30 | 1,116 | 1,127 | 1,112 | 1,117 | +0.09% | 8,000 | 94億9980万 | +0.45% |
| 01/29 | 1,124 | 1,124 | 1,103 | 1,116 | -0.36% | 13,300 | 94億9129万 | +0.63% |
| 01/28 | 1,124 | 1,127 | 1,104 | 1,120 | -0.36% | 10,700 | 95億2531万 | +1.17% |
| 01/27 | 1,135 | 1,135 | 1,117 | 1,124 | +0.18% | 6,200 | 95億5933万 | +1.9% |
| 01/26 | 1,138 | 1,138 | 1,115 | 1,122 | -1.58% | 21,900 | 95億4232万 | +2.09% |
| 01/23 | 1,140 | 1,154 | 1,138 | 1,140 | +0.62% | 9,700 | 96億9541万 | +4.11% |
| 01/22 | 1,126 | 1,134 | 1,121 | 1,133 | +1.52% | 10,900 | 96億3587万 | +3.94% |
| 01/21 | 1,122 | 1,125 | 1,111 | 1,116 | -0.53% | 9,400 | 94億9129万 | +2.86% |
| 01/20 | 1,134 | 1,134 | 1,114 | 1,122 | -0.62% | 15,700 | 95億4232万 | +3.7% |
| 01/19 | 1,135 | 1,135 | 1,124 | 1,129 | -0.62% | 10,700 | 96億185万 | +4.73% |
| 01/16 | 1,121 | 1,136 | 1,121 | 1,136 | +1.43% | 16,200 | 96億6139万 | +5.87% |
| 01/15 | 1,132 | 1,135 | 1,101 | 1,120 | -0.88% | 45,700 | 95億2531万 | +4.97% |
| 01/14 | 1,138 | 1,148 | 1,115 | 1,130 | -0.09% | 35,300 | 96億1036万 | +6.5% |
| 01/13 | 1,125 | 1,131 | 1,084 | 1,131 | +1.71% | 20,800 | 96億1886万 | +7.2% |
| 01/09 | 1,116 | 1,121 | 1,095 | 1,112 | -0.18% | 27,500 | 94億5727万 | +6.11% |
| 01/08 | 1,150 | 1,155 | 1,111 | 1,114 | -2.54% | 45,000 | 94億7428万 | +6.91% |
| 01/07 | 1,135 | 1,149 | 1,125 | 1,143 | +0.62% | 22,800 | 97億2092万 | +10.33% |
| 01/06 | 1,131 | 1,146 | 1,128 | 1,136 | +1.16% | 35,400 | 96億6139万 | +10.29% |
| 01/05 | 1,106 | 1,129 | 1,104 | 1,123 | +3.41% | 33,500 | 95億5083万 | +9.78% |
| 2025 |
| 12/30 | 1,079 | 1,101 | 1,069 | 1,086 | +0.65% | 18,600 | 92億3615万 | +6.78% |
| 12/29 | 1,062 | 1,089 | 1,061 | 1,079 | +1.6% | 14,600 | 91億7662万 | +6.62% |
| 12/26 | 1,075 | 1,077 | 1,060 | 1,062 | -0.56% | 10,600 | 90億3204万 | +5.46% |
| 12/25 | 1,055 | 1,068 | 1,053 | 1,068 | +0.85% | 7,500 | 90億8306万 | +6.48% |
| 12/24 | 1,059 | 1,069 | 1,059 | 1,059 | 0% | 6,800 | 90億652万 | +6.11% |
| 12/23 | 1,055 | 1,065 | 1,055 | 1,059 | +1.05% | 7,800 | 90億652万 | +6.65% |
| 12/22 | 1,068 | 1,072 | 1,047 | 1,048 | -0.47% | 13,600 | 89億1297万 | +5.86% |
| 12/19 | 1,035 | 1,065 | 1,035 | 1,053 | +1.54% | 30,000 | 89億5549万 | +6.69% |
| 12/18 | 1,020 | 1,038 | 1,011 | 1,037 | +2.27% | 14,400 | 88億1942万 | +5.39% |
| 12/17 | 1,016 | 1,016 | 1,010 | 1,014 | -0.49% | 7,600 | 86億2381万 | +3.36% |
| 12/16 | 1,016 | 1,020 | 1,009 | 1,019 | +0.3% | 17,500 | 86億6633万 | +4.09% |
| 12/15 | 1,022 | 1,022 | 1,000 | 1,016 | -0.39% | 14,500 | 86億4082万 | +3.99% |
| 12/12 | 1,029 | 1,030 | 1,019 | 1,020 | -0.2% | 21,700 | 86億7484万 | +4.62% |
| 12/11 | 1,032 | 1,041 | 1,020 | 1,022 | -0.97% | 22,800 | 86億9185万 | +4.93% |
| 12/10 | 1,012 | 1,047 | 997 | 1,032 | +2.18% | 47,600 | 87億7689万 | +6.17% |
| 12/09 | 995 | 1,023 | 980 | 1,010 | +1.71% | 63,900 | 85億8979万 | +4.02% |
| 12/08 | 968 | 993 | 968 | 993 | +2.69% | 88,800 | 84億4521万 | +2.27% |
| 12/05 | 962 | 970 | 961 | 967 | +0.52% | 11,000 | 82億2409万 | -0.41% |
| 12/04 | 966 | 970 | 960 | 962 | -0.21% | 10,400 | 81億8156万 | -1.03% |
| 12/03 | 972 | 972 | 964 | 964 | +0.1% | 4,900 | 81億9857万 | -0.92% |
| 12/02 | 978 | 978 | 961 | 963 | -1.03% | 9,300 | 81億9007万 | -1.23% |
| 12/01 | 982 | 982 | 971 | 973 | -0.82% | 9,400 | 82億7511万 | -0.41% |
| 11/28 | 967 | 983 | 964 | 981 | +0.41% | 16,200 | 83億4315万 | +0.31% |
| 11/27 | 968 | 981 | 968 | 977 | +0.93% | 13,400 | 83億913万 | -0.2% |
| 11/26 | 965 | 973 | 960 | 968 | +0.73% | 15,000 | 82億3259万 | -1.12% |
| 11/25 | 950 | 963 | 950 | 961 | +1.59% | 18,000 | 81億7306万 | -1.84% |
| 11/21 | 941 | 952 | 941 | 946 | -0.73% | 8,600 | 80億4549万 | -3.47% |
| 11/20 | 947 | 955 | 940 | 953 | +1.28% | 19,000 | 81億502万 | -2.85% |
| 11/19 | 950 | 955 | 936 | 941 | -0.63% | 21,400 | 80億296万 | -4.08% |
| 11/18 | 967 | 970 | 937 | 947 | -2.47% | 19,900 | 80億5399万 | -3.47% |
| 11/17 | 982 | 982 | 968 | 971 | -1.12% | 12,000 | 82億5810万 | -1.02% |
| 11/14 | 974 | 982 | 969 | 982 | 0% | 13,400 | 83億5166万 | 0% |
| 11/13 | （IR情報）11:00 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 | 964 | 986 | 951 | 982 | +2.4% | 53,100 | 83億5166万 | +0.1% |
| 11/12 | 962 | 965 | 955 | 959 | -0.31% | 20,400 | 81億5605万 | -2.24% |
| 11/11 | 975 | 975 | 962 | 962 | -0.82% | 7,700 | 81億8156万 | -2.04% |
| 11/10 | 971 | 980 | 963 | 970 | +0.1% | 7,700 | 82億4960万 | -1.32% |
| 11/07 | 976 | 980 | 962 | 969 | -2.22% | 20,400 | 82億4109万 | -1.52% |
| 11/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/06 | 993 | 995 | 982 | 991 | +1.12% | 5,900 | 84億2820万 | +0.61% |
| 11/05 | 995 | 995 | 963 | 980 | -1.71% | 22,900 | 83億3465万 | -0.61% |
| 11/04 | 1,010 | 1,016 | 997 | 997 | -1.19% | 13,300 | 84億7923万 | +1.01% |
| 10/31 | 1,000 | 1,009 | 992 | 1,009 | +0.9% | 11,400 | 85億8128万 | +2.23% |
| 10/30 | 982 | 1,000 | 982 | 1,000 | +1.73% | 11,200 | 85億474万 | +1.32% |
| 10/29 | 1,001 | 1,005 | 983 | 983 | -1.6% | 17,200 | 83億6016万 | -0.41% |
| 10/28 | 1,015 | 1,015 | 999 | 999 | -1.28% | 6,800 | 84億9624万 | +1.11% |
| 10/27 | 1,017 | 1,022 | 1,005 | 1,012 | +0.9% | 18,000 | 86億680万 | +2.43% |
| 10/24 | 1,016 | 1,016 | 1,002 | 1,003 | -0.2% | 10,100 | 85億3026万 | +1.62% |
| 10/23 | 1,005 | 1,008 | 1,000 | 1,005 | 0% | 9,200 | 85億4727万 | +1.93% |
| 10/22 | 980 | 1,010 | 980 | 1,005 | +2.66% | 22,100 | 85億4727万 | +1.93% |
| 10/21 | 977 | 988 | 974 | 979 | +0.31% | 8,200 | 83億2614万 | -0.61% |
| 10/20 | 980 | 982 | 973 | 976 | +0.83% | 10,100 | 83億63万 | -0.81% |
| 10/17 | 980 | 987 | 967 | 968 | -0.21% | 23,300 | 82億3259万 | -1.43% |
| 10/16 | 962 | 970 | 957 | 970 | +1.57% | 23,000 | 82億4960万 | -1.12% |
| 10/15 | 956 | 959 | 942 | 955 | +1.49% | 13,000 | 81億2203万 | -2.65% |
| 10/14 | 948 | 966 | 938 | 941 | -2.08% | 76,700 | 80億296万 | -3.98% |
| 10/10 | 982 | 982 | 953 | 961 | -2.14% | 27,600 | 81億7306万 | -1.84% |
| 10/09 | 977 | 982 | 972 | 982 | +0.51% | 11,800 | 83億5166万 | +0.51% |
| 10/08 | 976 | 986 | 974 | 977 | +0.1% | 14,500 | 83億913万 | +0.21% |
| 10/01 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月22日～2026年1月31日) |
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。
