| 2026 |
| 03/06 | 1,163 | 1,168 | 1,146 | 1,165 | -0.77% | 25,300 | 285億4250万 | +1.66% |
| 03/05 | 1,171 | 1,194 | 1,171 | 1,174 | +2.89% | 24,700 | 287億6300万 | +2.71% |
| 03/04 | 1,160 | 1,190 | 1,128 | 1,141 | -4.12% | 178,900 | 279億5450万 | 0% |
| 03/03 | 1,190 | 1,205 | 1,170 | 1,190 | -0.83% | 110,200 | 291億5500万 | +4.39% |
| 03/02 | 1,186 | 1,202 | 1,168 | 1,200 | -0.66% | 67,600 | 294億 | +5.54% |
| 02/27 | （IR情報）16:00 株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 02/27 | 1,179 | 1,212 | 1,175 | 1,208 | +2.55% | 64,400 | 295億9600万 | +6.53% |
| 02/26 | 1,172 | 1,182 | 1,160 | 1,178 | +0.34% | 91,400 | 288億6100万 | +4.25% |
| 02/25 | 1,171 | 1,175 | 1,154 | 1,174 | +0.69% | 43,600 | 287億6300万 | +4.36% |
| 02/24 | 1,150 | 1,180 | 1,148 | 1,166 | +1.75% | 50,000 | 285億6700万 | +3.92% |
| 02/20 | 1,158 | 1,165 | 1,142 | 1,146 | -1.21% | 37,200 | 280億7700万 | +2.5% |
| 02/19 | 1,162 | 1,163 | 1,152 | 1,160 | -0.43% | 18,600 | 284億2000万 | +4.04% |
| 02/18 | 1,149 | 1,166 | 1,144 | 1,165 | +1.92% | 37,200 | 285億4250万 | +4.67% |
| 02/17 | 1,143 | 1,147 | 1,135 | 1,143 | +0.26% | 12,500 | 280億350万 | +3.07% |
| 02/16 | 1,137 | 1,154 | 1,129 | 1,140 | +0.26% | 31,400 | 279億3000万 | +2.98% |
| 02/13 | 1,138 | 1,150 | 1,123 | 1,137 | -0.96% | 39,500 | 278億5650万 | +2.99% |
| 02/12 | 1,157 | 1,167 | 1,148 | 1,148 | -0.35% | 22,400 | 281億2600万 | +4.17% |
| 02/10 | 1,150 | 1,157 | 1,142 | 1,152 | +0.17% | 34,800 | 282億2400万 | +4.73% |
| 02/09 | 1,139 | 1,159 | 1,105 | 1,150 | +1.41% | 121,900 | 281億7500万 | +4.93% |
| 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 | （IR情報）15:30 2026年3月期第3四半期決算概要説明 |
| 02/06 | （IR情報）15:30 業績予想修正に関するお知らせ |
| 02/06 | 1,104 | 1,138 | 1,104 | 1,134 | +2.07% | 37,600 | 277億8300万 | +3.85% |
| 02/05 | 1,116 | 1,128 | 1,102 | 1,111 | -0.18% | 31,900 | 272億1950万 | +2.02% |
| 02/04 | 1,097 | 1,114 | 1,095 | 1,113 | +1.55% | 32,200 | 272億6850万 | +2.49% |
| 02/03 | 1,099 | 1,101 | 1,089 | 1,096 | +0.92% | 17,500 | 268億5200万 | +1.2% |
| 02/02 | 1,090 | 1,101 | 1,080 | 1,086 | -0.28% | 32,300 | 266億700万 | +0.56% |
| 01/30 | 1,082 | 1,105 | 1,081 | 1,089 | 0% | 49,400 | 266億8050万 | +1.02% |
| 01/29 | 1,093 | 1,096 | 1,083 | 1,089 | -0.73% | 24,500 | 266億8050万 | +1.4% |
| 01/28 | 1,105 | 1,105 | 1,088 | 1,097 | -0.81% | 59,100 | 268億7650万 | +2.52% |
| 01/27 | 1,111 | 1,114 | 1,101 | 1,106 | -0.45% | 32,800 | 270億9700万 | +3.85% |
| 01/26 | 1,107 | 1,115 | 1,087 | 1,111 | -0.71% | 81,100 | 272億1950万 | +4.71% |
| 01/23 | 1,132 | 1,134 | 1,119 | 1,119 | -0.8% | 28,700 | 274億1550万 | +5.87% |
| 01/22 | 1,118 | 1,135 | 1,107 | 1,128 | +1.9% | 45,500 | 276億3600万 | +7.22% |
| 01/21 | 1,065 | 1,114 | 1,054 | 1,107 | +3.75% | 111,800 | 271億2150万 | +5.83% |
| 01/20 | 1,076 | 1,076 | 1,064 | 1,067 | -1.11% | 14,600 | 261億4150万 | +2.6% |
| 01/19 | 1,067 | 1,080 | 1,051 | 1,079 | +0.56% | 64,200 | 264億3550万 | +4.15% |
| 01/16 | 1,085 | 1,090 | 1,069 | 1,073 | -1.29% | 43,400 | 262億8850万 | +3.97% |
| 01/15 | 1,090 | 1,098 | 1,086 | 1,087 | -0.37% | 33,900 | 266億3150万 | +5.74% |
| 01/14 | 1,098 | 1,098 | 1,084 | 1,091 | +0.65% | 39,400 | 267億2950万 | +6.65% |
| 01/13 | 1,100 | 1,103 | 1,082 | 1,084 | -0.55% | 49,100 | 265億5800万 | +6.38% |
| 01/09 | 1,070 | 1,090 | 1,070 | 1,090 | +2.16% | 36,700 | 267億500万 | +7.6% |
| 01/08 | 1,085 | 1,085 | 1,059 | 1,067 | -1.66% | 77,300 | 261億4150万 | +5.85% |
| 01/07 | 1,082 | 1,087 | 1,071 | 1,085 | +0.28% | 48,300 | 265億8250万 | +8.39% |
| 01/06 | 1,070 | 1,084 | 1,065 | 1,082 | +2.27% | 44,100 | 265億900万 | +8.96% |
| 01/05 | 1,065 | 1,068 | 1,052 | 1,058 | +0.95% | 29,800 | 259億2100万 | +7.41% |
| 2025 |
| 12/30 | 1,054 | 1,057 | 1,048 | 1,048 | -0.57% | 31,300 | 256億7600万 | +7.27% |
| 12/29 | 1,050 | 1,060 | 1,042 | 1,054 | +1.05% | 51,000 | 258億2300万 | +8.66% |
| 12/26 | 1,041 | 1,050 | 1,035 | 1,043 | +0.87% | 54,200 | 255億5350万 | +8.31% |
| 12/25 | 1,030 | 1,041 | 1,026 | 1,034 | +0.98% | 55,000 | 253億3300万 | +8.16% |
| 12/24 | 1,028 | 1,034 | 1,021 | 1,024 | -0.39% | 30,800 | 250億8800万 | +8.02% |
| 12/23 | 990 | 1,034 | 990 | 1,028 | +3.73% | 122,500 | 251億8600万 | +9.13% |
| 12/22 | 989 | 994 | 984 | 991 | +0.51% | 37,600 | 242億7950万 | +5.88% |
| 12/19 | 989 | 996 | 986 | 986 | -0.5% | 37,900 | 241億5700万 | +5.91% |
| 12/18 | 1,001 | 1,001 | 990 | 991 | -0.9% | 23,200 | 242億7950万 | +7.02% |
| 12/17 | 1,000 | 1,014 | 991 | 1,000 | -0.1% | 43,900 | 245億 | +8.58% |
| 12/16 | 1,002 | 1,008 | 994 | 1,001 | +1.01% | 55,600 | 245億2450万 | +9.28% |
| 12/15 | 983 | 992 | 977 | 991 | +0.81% | 48,200 | 242億7950万 | +8.9% |
| 12/12 | 972 | 990 | 971 | 983 | +1.55% | 63,200 | 240億8350万 | +8.74% |
| 12/11 | 975 | 975 | 963 | 968 | -0.62% | 47,400 | 237億1600万 | +7.68% |
| 12/10 | 975 | 987 | 973 | 974 | +0.31% | 32,100 | 238億6300万 | +8.95% |
| 12/09 | 969 | 978 | 966 | 971 | +0.21% | 46,300 | 237億8950万 | +9.22% |
| 12/08 | 971 | 983 | 964 | 969 | -0.1% | 51,400 | 237億4050万 | +9.49% |
| 12/05 | 970 | 977 | 959 | 970 | -0.1% | 95,600 | 237億6500万 | +9.98% |
| 12/04 | 960 | 980 | 952 | 971 | +1.36% | 101,900 | 237億8950万 | +10.72% |
| 12/03 | 962 | 969 | 942 | 958 | -0.73% | 213,000 | 234億7100万 | +9.61% |
| 12/02 | 880 | 965 | 876 | 965 | +9.78% | 639,800 | 236億4250万 | +10.79% |
| 12/01 | 888 | 888 | 879 | 879 | -0.45% | 20,900 | 215億3550万 | +1.38% |
| 11/28 | 876 | 885 | 876 | 883 | +0.8% | 32,300 | 216億3350万 | +1.73% |
| 11/27 | 877 | 880 | 875 | 876 | +0.57% | 35,100 | 214億6200万 | +1.04% |
| 11/26 | 866 | 874 | 866 | 871 | +0.69% | 28,200 | 213億3950万 | +0.46% |
| 11/25 | 876 | 876 | 863 | 865 | -0.92% | 31,300 | 211億9250万 | -0.23% |
| 11/21 | 860 | 877 | 860 | 873 | +0.81% | 44,000 | 213億8850万 | +0.69% |
| 11/20 | 864 | 869 | 861 | 866 | +1.29% | 34,200 | 212億1700万 | 0% |
| 11/19 | 863 | 867 | 855 | 855 | -0.93% | 37,400 | 209億4750万 | -1.27% |
| 11/18 | 877 | 877 | 863 | 863 | -1.6% | 41,000 | 211億4350万 | -0.35% |
| 11/17 | 871 | 877 | 869 | 877 | +0.69% | 40,600 | 214億8650万 | +1.27% |
| 11/14 | 862 | 871 | 861 | 871 | +0.93% | 55,500 | 213億3950万 | +0.58% |
| 11/13 | 865 | 868 | 862 | 863 | -0.23% | 31,600 | 211億4350万 | -0.35% |
| 11/12 | 860 | 869 | 860 | 865 | +0.23% | 18,200 | 211億9250万 | -0.12% |
| 11/11 | 862 | 864 | 858 | 863 | +0.35% | 23,500 | 211億4350万 | -0.35% |
| 11/10 | 850 | 860 | 850 | 860 | +1.18% | 45,300 | 210億7000万 | -0.58% |
| 11/07 | 845 | 850 | 842 | 850 | +0.47% | 36,300 | 208億2500万 | -1.73% |
| 11/06 | 852 | 852 | 845 | 846 | +0.12% | 24,200 | 207億2700万 | -2.08% |
| 11/05 | 851 | 851 | 839 | 845 | -1.4% | 68,200 | 207億250万 | -2.31% |
| 11/04 | 864 | 864 | 846 | 857 | -1.83% | 84,100 | 209億9650万 | -0.92% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期決算概要説明 |
| 10/31 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 10/31 | 879 | 879 | 866 | 873 | -0.68% | 32,100 | 213億8850万 | +0.69% |
| 10/30 | 869 | 879 | 861 | 879 | +1.85% | 53,800 | 215億3550万 | +1.27% |
| 10/29 | 875 | 876 | 863 | 863 | -1.37% | 35,700 | 211億4350万 | -0.58% |
| 10/28 | 885 | 890 | 875 | 875 | -1.24% | 35,800 | 214億3750万 | +0.69% |
| 10/27 | 882 | 886 | 881 | 886 | +0.68% | 42,500 | 217億700万 | +1.96% |
| 10/24 | 885 | 885 | 879 | 880 | -0.34% | 22,000 | 215億6000万 | +1.27% |
| 10/23 | 875 | 884 | 873 | 883 | +0.46% | 37,200 | 216億3350万 | +1.61% |
| 10/22 | 870 | 882 | 863 | 879 | +0.8% | 62,300 | 215億3550万 | +1.03% |
| 10/21 | 872 | 874 | 866 | 872 | +0.69% | 50,700 | 213億6400万 | +0.11% |
| 10/20 | 864 | 868 | 864 | 866 | +0.81% | 36,900 | 212億1700万 | -0.69% |
| 10/17 | 862 | 862 | 856 | 859 | -0.46% | 18,000 | 210億4550万 | -1.6% |
| 10/16 | 864 | 865 | 860 | 863 | +0.35% | 23,000 | 211億4350万 | -1.37% |
| 10/15 | 848 | 860 | 848 | 860 | +1.3% | 29,600 | 210億7000万 | -1.94% |
| 10/14 | 839 | 853 | 835 | 849 | -0.59% | 102,200 | 208億50万 | -3.41% |
| 10/10 | 873 | 873 | 850 | 854 | -2.62% | 65,200 | 209億2300万 | -3.06% |
| 10/09 | 872 | 877 | 872 | 877 | +0.57% | 29,100 | 214億8650万 | -0.68% |
| 10/08 | 873 | 879 | 872 | 872 | +0.11% | 43,900 | 213億6400万 | -1.25% |
| 10/07 | 866 | 871 | 865 | 871 | +1.28% | 37,200 | 213億3950万 | -1.47% |
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。
