| 2026 |
| 03/10 | 1,970 | 1,975 | 1,965 | 1,965 | +0.15% | 1,700 | 157億2000万 | -0.41% |
| 03/09 | 1,965 | 1,967 | 1,951 | 1,962 | -0.41% | 2,500 | 156億9600万 | -0.61% |
| 03/06 | 1,963 | 1,970 | 1,963 | 1,970 | +0.36% | 600 | 157億6000万 | -0.2% |
| 03/05 | 1,956 | 1,971 | 1,956 | 1,963 | +0.05% | 2,300 | 157億400万 | -0.61% |
| 03/04 | 1,979 | 1,979 | 1,961 | 1,962 | -0.41% | 3,500 | 156億9600万 | -0.71% |
| 03/03 | 1,974 | 1,977 | 1,970 | 1,970 | -0.25% | 2,800 | 157億6000万 | -0.35% |
| 03/02 | （IR情報）14:00 人事異動および組織変更に関するお知らせ |
| 03/02 | 1,975 | 1,978 | 1,975 | 1,975 | -0.2% | 2,200 | 158億 | -0.1% |
| 02/27 | 1,979 | 1,980 | 1,979 | 1,979 | -0.05% | 1,900 | 158億3200万 | +0.1% |
| 02/26 | 1,979 | 1,980 | 1,971 | 1,980 | +0.3% | 4,200 | 158億4000万 | +0.15% |
| 02/25 | 1,967 | 1,974 | 1,966 | 1,974 | +0.36% | 3,800 | 157億9200万 | -0.15% |
| 02/24 | 1,970 | 1,977 | 1,967 | 1,967 | -0.25% | 3,600 | 157億3600万 | -0.56% |
| 02/20 | 1,977 | 1,981 | 1,972 | 1,972 | -0.25% | 1,200 | 157億7600万 | -0.3% |
| 02/19 | 1,971 | 1,977 | 1,971 | 1,977 | +0.3% | 1,700 | 158億1600万 | -0.05% |
| 02/18 | 1,978 | 1,980 | 1,971 | 1,971 | -0.35% | 1,500 | 157億6800万 | -0.35% |
| 02/17 | 1,976 | 1,978 | 1,972 | 1,978 | +0.1% | 1,100 | 158億2400万 | -0.05% |
| 02/16 | 1,970 | 1,977 | 1,970 | 1,976 | -0.2% | 600 | 158億800万 | -0.1% |
| 02/13 | 1,977 | 1,981 | 1,970 | 1,980 | +0.15% | 3,100 | 158億4000万 | +0.1% |
| 02/12 | 1,977 | 1,984 | 1,975 | 1,977 | -0.05% | 2,100 | 158億1600万 | -0.05% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,974 | 1,997 | 1,968 | 1,978 | +0.41% | 4,500 | 158億2400万 | 0% |
| 02/09 | 1,969 | 1,977 | 1,969 | 1,970 | -0.25% | 1,600 | 157億6000万 | -0.4% |
| 02/06 | 1,978 | 1,978 | 1,975 | 1,975 | 0% | 400 | 158億 | -0.1% |
| 02/05 | 1,978 | 1,979 | 1,975 | 1,975 | -0.15% | 500 | 158億 | -0.1% |
| 02/04 | 1,976 | 1,978 | 1,970 | 1,978 | -0.1% | 1,500 | 158億2400万 | 0% |
| 02/03 | 1,976 | 1,982 | 1,976 | 1,980 | +0.1% | 1,000 | 158億4000万 | +0.1% |
| 02/02 | 1,980 | 1,981 | 1,978 | 1,978 | -0.05% | 2,300 | 158億2400万 | 0% |
| 01/30 | 1,978 | 1,981 | 1,975 | 1,979 | +0.05% | 1,800 | 158億3200万 | +0.1% |
| 01/29 | 1,979 | 1,979 | 1,978 | 1,978 | -0.2% | 1,700 | 158億2400万 | +0.1% |
| 01/28 | 1,982 | 1,982 | 1,982 | 1,982 | 0% | 500 | 158億5600万 | +0.41% |
| 01/27 | 1,981 | 1,986 | 1,981 | 1,982 | -0.15% | 800 | 158億5600万 | +0.46% |
| 01/26 | 1,986 | 1,990 | 1,981 | 1,985 | +0.1% | 5,900 | 158億8000万 | +0.71% |
| 01/23 | 1,981 | 1,983 | 1,978 | 1,983 | +0.15% | 1,000 | 158億6400万 | +0.71% |
| 01/22 | 1,982 | 1,982 | 1,980 | 1,980 | -0.1% | 200 | 158億4000万 | +0.66% |
| 01/21 | 1,980 | 1,982 | 1,978 | 1,982 | +0.2% | 900 | 158億5600万 | +0.81% |
| 01/20 | 1,979 | 1,980 | 1,977 | 1,978 | -0.05% | 1,100 | 158億2400万 | +0.71% |
| 01/19 | 1,981 | 1,986 | 1,979 | 1,979 | -0.05% | 1,100 | 158億3200万 | +0.87% |
| 01/16 | 1,976 | 1,980 | 1,976 | 1,980 | +0.2% | 1,000 | 158億4000万 | +1.02% |
| 01/15 | 1,976 | 1,981 | 1,976 | 1,976 | -0.15% | 2,400 | 158億800万 | +0.87% |
| 01/14 | 1,976 | 1,979 | 1,975 | 1,979 | +0.15% | 400 | 158億3200万 | +1.12% |
| 01/13 | 1,975 | 1,979 | 1,975 | 1,976 | +0.2% | 500 | 158億800万 | +1.07% |
| 01/09 | 1,971 | 1,980 | 1,970 | 1,972 | -0.15% | 8,400 | 157億7600万 | +0.92% |
| 01/08 | 1,976 | 1,976 | 1,975 | 1,975 | -0.25% | 500 | 158億 | +1.13% |
| 01/07 | 1,974 | 1,980 | 1,970 | 1,980 | +0.41% | 1,600 | 158億4000万 | +1.49% |
| 01/06 | 1,969 | 1,973 | 1,969 | 1,972 | +0.25% | 1,800 | 157億7600万 | +1.18% |
| 01/05 | 1,965 | 1,979 | 1,965 | 1,967 | +0.15% | 3,000 | 157億3600万 | +0.98% |
| 2025 |
| 12/30 | 1,976 | 1,976 | 1,958 | 1,964 | -0.66% | 1,500 | 157億1200万 | +0.87% |
| 12/29 | 1,988 | 1,988 | 1,975 | 1,977 | -0.45% | 1,600 | 158億1600万 | +1.59% |
| 12/26 | 2,049 | 2,049 | 1,986 | 1,986 | 0% | 12,800 | 158億8800万 | +2.11% |
| 12/25 | 1,967 | 1,986 | 1,967 | 1,986 | +1.22% | 6,900 | 158億8800万 | +2.21% |
| 12/24 | 1,961 | 1,963 | 1,959 | 1,962 | +0.1% | 2,000 | 156億9600万 | +1.08% |
| 12/23 | 1,947 | 1,960 | 1,947 | 1,960 | +0.67% | 4,300 | 156億8000万 | +1.03% |
| 12/22 | 1,946 | 1,947 | 1,942 | 1,947 | +0.1% | 2,100 | 155億7600万 | +0.41% |
| 12/19 | 1,944 | 1,945 | 1,942 | 1,945 | +0.05% | 1,500 | 155億6000万 | +0.31% |
| 12/18 | 1,944 | 1,944 | 1,938 | 1,944 | +0.31% | 1,900 | 155億5200万 | +0.26% |
| 12/17 | 1,942 | 1,942 | 1,938 | 1,938 | -0.21% | 500 | 155億400万 | -0.05% |
| 12/16 | 1,937 | 1,942 | 1,936 | 1,942 | +0.21% | 2,000 | 155億3600万 | +0.15% |
| 12/15 | 1,936 | 1,938 | 1,936 | 1,938 | +0.05% | 800 | 155億400万 | 0% |
| 12/12 | 1,939 | 1,939 | 1,937 | 1,937 | +0.1% | 700 | 154億9600万 | -0.05% |
| 12/11 | 1,940 | 1,940 | 1,935 | 1,935 | -0.05% | 1,900 | 154億8000万 | -0.15% |
| 12/10 | 1,936 | 1,937 | 1,936 | 1,936 | 0% | 400 | 154億8800万 | -0.1% |
| 12/09 | 1,939 | 1,939 | 1,935 | 1,936 | +0.05% | 500 | 154億8800万 | -0.1% |
| 12/08 | 1,935 | 1,935 | 1,933 | 1,935 | 0% | 1,100 | 154億8000万 | -0.15% |
| 12/05 | 1,945 | 1,945 | 1,935 | 1,935 | -0.05% | 3,600 | 154億8000万 | -0.15% |
| 12/04 | 1,937 | 1,939 | 1,936 | 1,936 | -0.21% | 900 | 154億8800万 | -0.1% |
| 12/03 | 1,938 | 1,943 | 1,938 | 1,940 | -0.1% | 400 | 155億2000万 | +0.1% |
| 12/02 | 1,937 | 1,942 | 1,937 | 1,942 | +0.26% | 1,500 | 155億3600万 | +0.21% |
| 12/01 | 1,940 | 1,941 | 1,936 | 1,937 | -0.15% | 20,500 | 154億9600万 | -0.05% |
| 11/28 | 1,943 | 1,943 | 1,940 | 1,940 | 0% | 1,200 | 155億2000万 | +0.1% |
| 11/27 | 1,942 | 1,942 | 1,940 | 1,940 | 0% | 800 | 155億2000万 | +0.15% |
| 11/26 | 1,944 | 1,944 | 1,940 | 1,940 | -0.05% | 4,400 | 155億2000万 | +0.15% |
| 11/25 | 1,939 | 1,941 | 1,938 | 1,941 | +0.1% | 3,400 | 155億2800万 | +0.21% |
| 11/21 | 1,939 | 1,940 | 1,939 | 1,939 | 0% | 300 | 155億1200万 | +0.15% |
| 11/20 | 1,939 | 1,941 | 1,938 | 1,939 | +0.05% | 1,000 | 155億1200万 | +0.15% |
| 11/19 | 1,936 | 1,938 | 1,936 | 1,938 | +0.1% | 1,100 | 155億400万 | +0.1% |
| 11/18 | 1,939 | 1,939 | 1,936 | 1,936 | -0.51% | 1,200 | 154億8800万 | 0% |
| 11/17 | 1,946 | 1,946 | 1,940 | 1,946 | 0% | 700 | 155億6800万 | +0.52% |
| 11/14 | 1,942 | 1,946 | 1,936 | 1,946 | +0.21% | 900 | 155億6800万 | +0.57% |
| 11/13 | 1,947 | 1,947 | 1,941 | 1,942 | +0.36% | 900 | 155億3600万 | +0.41% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,934 | 1,948 | 1,932 | 1,935 | -0.15% | 8,100 | 154億8000万 | +0.05% |
| 11/11 | 1,931 | 1,938 | 1,930 | 1,938 | +0.36% | 600 | 155億400万 | +0.26% |
| 11/10 | 1,932 | 1,932 | 1,931 | 1,931 | -0.05% | 300 | 154億4800万 | -0.1% |
| 11/07 | 1,933 | 1,937 | 1,931 | 1,932 | -0.26% | 400 | 154億5600万 | -0.05% |
| 11/06 | 1,936 | 1,937 | 1,934 | 1,937 | +0.26% | 600 | 154億9600万 | +0.21% |
| 11/05 | 1,938 | 1,938 | 1,932 | 1,932 | -0.31% | 1,000 | 154億5600万 | 0% |
| 11/04 | 1,938 | 1,938 | 1,934 | 1,938 | 0% | 1,800 | 155億400万 | +0.26% |
| 10/31 | 1,934 | 1,938 | 1,934 | 1,938 | -0.1% | 600 | 155億400万 | +0.26% |
| 10/30 | 1,934 | 1,940 | 1,932 | 1,940 | +0.26% | 1,600 | 155億2000万 | +0.41% |
| 10/29 | 1,939 | 1,939 | 1,933 | 1,935 | +0.05% | 2,400 | 154億8000万 | +0.16% |
| 10/28 | 1,937 | 1,937 | 1,934 | 1,934 | +0.05% | 700 | 154億7200万 | +0.1% |
| 10/27 | 1,939 | 1,939 | 1,932 | 1,933 | -0.21% | 5,000 | 154億6400万 | +0.05% |
| 10/24 | 1,936 | 1,937 | 1,934 | 1,937 | +0.16% | 2,100 | 154億9600万 | +0.31% |
| 10/23 | 1,933 | 1,934 | 1,930 | 1,934 | +0.21% | 3,500 | 154億7200万 | +0.16% |
| 10/22 | 1,935 | 1,935 | 1,928 | 1,930 | -0.16% | 1,900 | 154億4000万 | -0.05% |
| 10/21 | 1,930 | 1,933 | 1,926 | 1,933 | +0.16% | 1,500 | 154億6400万 | +0.1% |
| 10/20 | 1,933 | 1,934 | 1,929 | 1,930 | -0.31% | 1,200 | 154億4000万 | -0.05% |
| 10/16 | 1,930 | 1,936 | 1,928 | 1,936 | +0.05% | 3,100 | 154億8800万 | +0.26% |
| 10/15 | 1,935 | 1,935 | 1,930 | 1,935 | 0% | 1,800 | 154億8000万 | +0.26% |
| 10/14 | 1,930 | 1,936 | 1,926 | 1,935 | -0.15% | 4,700 | 154億8000万 | +0.26% |
| 10/10 | 1,930 | 1,939 | 1,924 | 1,938 | +0.41% | 4,300 | 155億400万 | +0.41% |
| 10/09 | 1,928 | 1,930 | 1,926 | 1,930 | +0.05% | 1,500 | 154億4000万 | 0% |
| 10/08 | （IR情報）10:15 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 10/08 | 1,923 | 1,930 | 1,923 | 1,929 | +0.05% | 2,000 | 154億3200万 | -0.05% |
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。
