| 2026 |
| 03/06 | 1,140 | 1,151 | 1,125 | 1,146 | +0.09% | 26,900 | 116億27万 | -10.33% |
| 03/05 | 1,136 | 1,154 | 1,124 | 1,145 | +3.34% | 43,300 | 115億9014万 | -11.31% |
| 03/04 | 1,129 | 1,135 | 1,091 | 1,108 | -3.99% | 70,500 | 112億1561万 | -15.23% |
| 03/03 | 1,200 | 1,200 | 1,154 | 1,154 | -3.83% | 62,900 | 116億8124万 | -12.91% |
| 03/02 | 1,214 | 1,215 | 1,190 | 1,200 | -1.4% | 21,500 | 121億4688万 | -10.65% |
| 02/27 | 1,193 | 1,235 | 1,193 | 1,217 | +2.1% | 32,200 | 123億1896万 | -10.45% |
| 02/26 | 1,195 | 1,217 | 1,191 | 1,192 | +0.08% | 35,600 | 120億6590万 | -12.93% |
| 02/25 | 1,178 | 1,196 | 1,151 | 1,191 | +1.53% | 56,500 | 120億5577万 | -13.63% |
| 02/25 | （空売り報告）モルガン・スタンレーMUFG証券 70,937株（0.7%）+0.01% |
| 02/24 | 1,200 | 1,203 | 1,164 | 1,173 | -2.25% | 77,300 | 118億7357万 | -15.61% |
| 02/20 | 1,210 | 1,215 | 1,198 | 1,200 | -0.99% | 26,400 | 121億4688万 | -14.1% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 70,137株（0.69%）-0.01% |
| 02/19 | 1,210 | 1,227 | 1,194 | 1,212 | 0% | 78,200 | 122億6834万 | -13.49% |
| 02/18 | 1,237 | 1,237 | 1,212 | 1,212 | -0.82% | 35,200 | 122億6834万 | -13.74% |
| 02/17 | 1,278 | 1,278 | 1,216 | 1,222 | -3.86% | 79,800 | 123億6957万 | -13.21% |
| 02/16 | 1,237 | 1,278 | 1,227 | 1,271 | +3.76% | 69,200 | 128億6557万 | -9.86% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 71,537株（0.7%）+0.02% |
| 02/13 | 1,293 | 1,299 | 1,204 | 1,225 | -16.84% | 289,800 | 123億9994万 | -13.06% |
| 02/13 | （空売り報告）モルガン・スタンレーMUFG証券 69,137株（0.68%）再IN |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/12 | 1,466 | 1,475 | 1,436 | 1,473 | +1.8% | 42,800 | 149億1029万 | +4.47% |
| 02/10 | 1,415 | 1,456 | 1,415 | 1,447 | +2.99% | 38,600 | 146億4711万 | +3.36% |
| 02/09 | 1,395 | 1,410 | 1,370 | 1,405 | +1.96% | 21,500 | 142億2197万 | +1.01% |
| 02/06 | 1,392 | 1,392 | 1,359 | 1,378 | -1.01% | 29,200 | 139億4866万 | -0.43% |
| 02/05 | 1,420 | 1,439 | 1,380 | 1,392 | +0.14% | 22,700 | 140億9038万 | +1.09% |
| 02/04 | 1,388 | 1,396 | 1,355 | 1,390 | +0.14% | 22,100 | 140億7013万 | +1.39% |
| 02/03 | 1,389 | 1,389 | 1,324 | 1,388 | +3.04% | 56,800 | 140億4989万 | +1.68% |
| 02/02 | 1,428 | 1,429 | 1,330 | 1,347 | -4.87% | 131,400 | 136億3487万 | -0.81% |
| 01/30 | 1,440 | 1,440 | 1,392 | 1,416 | -1.39% | 76,600 | 143億3331万 | +4.66% |
| 01/29 | 1,481 | 1,482 | 1,378 | 1,436 | -3.56% | 106,600 | 145億3576万 | +6.85% |
| 01/28 | 1,518 | 1,518 | 1,450 | 1,489 | -3% | 75,200 | 150億7225万 | +11.54% |
| 01/27 | 1,556 | 1,556 | 1,490 | 1,535 | -2.04% | 54,700 | 155億3788万 | +15.94% |
| 01/26 | 1,600 | 1,605 | 1,555 | 1,567 | -2.49% | 40,700 | 158億6180万 | +19.53% |
| 01/23 | 1,600 | 1,638 | 1,565 | 1,607 | +0.56% | 68,100 | 162億6669万 | +24% |
| 01/22 | 1,456 | 1,625 | 1,427 | 1,598 | +10.21% | 140,000 | 161億7559万 | +24.84% |
| 01/21 | 1,425 | 1,450 | 1,413 | 1,450 | -0.34% | 21,100 | 146億7748万 | +14.72% |
| 01/20 | 1,499 | 1,499 | 1,438 | 1,455 | -0.95% | 70,600 | 147億2809万 | +15.94% |
| 01/19 | 1,484 | 1,484 | 1,383 | 1,469 | +9.22% | 71,200 | 148億6980万 | +17.99% |
| 01/16 | 1,317 | 1,350 | 1,317 | 1,345 | +2.91% | 45,600 | 136億1462万 | +8.91% |
| 01/15 | 1,289 | 1,307 | 1,289 | 1,307 | +1.4% | 21,000 | 132億2997万 | +6.17% |
| 01/14 | 1,300 | 1,309 | 1,286 | 1,289 | -0.85% | 17,300 | 130億4777万 | +5.05% |
| 01/13 | 1,279 | 1,339 | 1,279 | 1,300 | +2.44% | 40,400 | 131億5912万 | +6.21% |
| 01/09 | 1,256 | 1,269 | 1,247 | 1,269 | +1.52% | 19,200 | 128億4532万 | +3.93% |
| 01/08 | 1,242 | 1,254 | 1,220 | 1,250 | +0.64% | 30,300 | 126億5300万 | +2.54% |
| 01/07 | 1,227 | 1,242 | 1,225 | 1,242 | +1.22% | 11,000 | 125億7202万 | +1.89% |
| 01/06 | 1,241 | 1,245 | 1,225 | 1,227 | -0.16% | 22,300 | 124億2018万 | +0.57% |
| 01/05 | 1,230 | 1,231 | 1,221 | 1,229 | +0.74% | 7,800 | 124億4042万 | +0.66% |
| 2025 |
| 12/30 | 1,220 | 1,229 | 1,218 | 1,220 | +0.16% | 3,300 | 123億4932万 | 0% |
| 12/29 | 1,228 | 1,230 | 1,218 | 1,218 | -0.49% | 3,400 | 123億2908万 | -0.16% |
| 12/26 | 1,234 | 1,245 | 1,212 | 1,224 | -1.61% | 25,900 | 123億8981万 | +0.49% |
| 12/25 | 1,217 | 1,244 | 1,217 | 1,244 | +2.22% | 14,200 | 125億9226万 | +2.22% |
| 12/24 | 1,219 | 1,220 | 1,215 | 1,217 | -0.16% | 2,800 | 123億1896万 | +0.16% |
| 12/23 | 1,206 | 1,219 | 1,205 | 1,219 | +1.16% | 4,800 | 123億3920万 | +0.49% |
| 12/22 | 1,205 | 1,208 | 1,201 | 1,205 | 0% | 5,200 | 121億9749万 | -0.66% |
| 12/19 | 1,198 | 1,205 | 1,198 | 1,205 | -0.08% | 6,200 | 121億9749万 | -0.66% |
| 12/18 | 1,212 | 1,212 | 1,205 | 1,206 | -0.99% | 1,300 | 122億761万 | -0.74% |
| 12/17 | 1,204 | 1,219 | 1,197 | 1,218 | +1.84% | 6,200 | 123億2908万 | +0.16% |
| 12/16 | 1,201 | 1,203 | 1,196 | 1,196 | -0.42% | 4,800 | 121億639万 | -1.73% |
| 12/15 | 1,201 | 1,205 | 1,201 | 1,201 | -0.5% | 1,600 | 121億5700万 | -1.4% |
| 12/12 | 1,205 | 1,207 | 1,196 | 1,207 | +0.5% | 6,800 | 122億1773万 | -0.98% |
| 12/11 | 1,217 | 1,219 | 1,196 | 1,201 | -1.23% | 9,900 | 121億5700万 | -1.48% |
| 12/10 | 1,220 | 1,220 | 1,216 | 1,216 | -0.33% | 400 | 123億883万 | -0.25% |
| 12/09 | 1,226 | 1,226 | 1,218 | 1,220 | -1.45% | 1,100 | 123億4932万 | 0% |
| 12/08 | 1,221 | 1,238 | 1,221 | 1,238 | +2.23% | 2,900 | 125億3153万 | +1.56% |
| 12/05 | 1,217 | 1,220 | 1,211 | 1,211 | -0.49% | 7,800 | 122億5822万 | -0.57% |
| 12/04 | 1,237 | 1,237 | 1,215 | 1,217 | -0.33% | 4,600 | 123億1896万 | 0% |
| 12/03 | 1,223 | 1,225 | 1,221 | 1,221 | -0.16% | 2,100 | 123億5945万 | +0.25% |
| 12/02 | 1,234 | 1,252 | 1,223 | 1,223 | -2.32% | 6,400 | 123億7969万 | +0.33% |
| 12/01 | 1,269 | 1,269 | 1,246 | 1,252 | -0.16% | 7,400 | 126億7324万 | +2.62% |
| 11/28 | 1,270 | 1,270 | 1,228 | 1,254 | -1.18% | 16,300 | 126億9348万 | +2.79% |
| 11/27 | 1,228 | 1,270 | 1,213 | 1,269 | +5.05% | 28,800 | 128億4532万 | +4.1% |
| 11/26 | 1,210 | 1,210 | 1,180 | 1,208 | +0.75% | 8,500 | 122億2785万 | -0.74% |
| 11/25 | 1,176 | 1,203 | 1,176 | 1,199 | +1.96% | 10,900 | 121億3675万 | -1.48% |
| 11/21 | 1,184 | 1,208 | 1,176 | 1,176 | -1.75% | 8,000 | 119億394万 | -3.37% |
| 11/20 | 1,185 | 1,215 | 1,185 | 1,197 | +0.84% | 9,300 | 121億1651万 | -1.72% |
| 11/19 | 1,183 | 1,195 | 1,176 | 1,187 | -0.17% | 8,500 | 120億1528万 | -2.63% |
| 11/18 | 1,210 | 1,212 | 1,176 | 1,189 | -1.65% | 14,100 | 120億3553万 | -2.46% |
| 11/17 | 1,227 | 1,227 | 1,201 | 1,209 | -0.08% | 4,200 | 122億3798万 | -0.82% |
| 11/14 | 1,196 | 1,238 | 1,158 | 1,210 | -2.65% | 26,500 | 122億4810万 | -0.9% |
| 11/13 | （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) |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | 1,244 | 1,249 | 1,236 | 1,243 | +0.16% | 14,000 | 125億8214万 | +1.72% |
| 11/12 | 1,244 | 1,248 | 1,240 | 1,241 | +0.16% | 5,100 | 125億6189万 | +1.64% |
| 11/11 | 1,238 | 1,244 | 1,237 | 1,239 | +0.81% | 4,700 | 125億4165万 | +1.39% |
| 11/10 | 1,242 | 1,242 | 1,220 | 1,229 | +1.32% | 4,900 | 124億4042万 | +0.74% |
| 11/07 | 1,213 | 1,213 | 1,213 | 1,213 | 0% | 300 | 122億7847万 | -0.41% |
| 11/06 | 1,236 | 1,236 | 1,212 | 1,213 | +0.25% | 700 | 122億7847万 | -0.33% |
| 11/05 | 1,229 | 1,232 | 1,192 | 1,210 | -1.87% | 14,100 | 122億4810万 | -0.66% |
| 11/04 | 1,231 | 1,244 | 1,220 | 1,233 | +2.49% | 14,200 | 124億8091万 | +1.07% |
| 10/31 | 1,223 | 1,223 | 1,203 | 1,203 | +0.33% | 2,800 | 121億7724万 | -1.64% |
| 10/30 | 1,219 | 1,219 | 1,199 | 1,199 | +0.08% | 2,700 | 121億3675万 | -2.28% |
| 10/29 | 1,230 | 1,230 | 1,198 | 1,198 | -2.6% | 21,200 | 121億2663万 | -2.76% |
| 10/28 | 1,260 | 1,260 | 1,230 | 1,230 | -2.15% | 11,200 | 124億5055万 | -0.4% |
| 10/27 | 1,251 | 1,257 | 1,224 | 1,257 | +0.56% | 8,100 | 127億2385万 | +1.62% |
| 10/24 | 1,270 | 1,270 | 1,237 | 1,250 | -0.4% | 6,300 | 126億5300万 | +1.05% |
| 10/23 | 1,230 | 1,268 | 1,222 | 1,255 | +2.95% | 21,500 | 127億361万 | +1.46% |
| 10/22 | 1,231 | 1,231 | 1,210 | 1,219 | -0.33% | 6,600 | 123億3920万 | -1.46% |
| 10/21 | 1,214 | 1,223 | 1,200 | 1,223 | +1.33% | 5,400 | 123億7969万 | -1.13% |
| 10/20 | 1,193 | 1,223 | 1,189 | 1,207 | +1.51% | 7,400 | 122億1773万 | -2.5% |
| 10/17 | 1,195 | 1,195 | 1,185 | 1,189 | -1.41% | 5,300 | 120億3553万 | -4.04% |
| 10/16 | 1,229 | 1,229 | 1,204 | 1,206 | -1.79% | 3,600 | 122億761万 | -2.82% |
| 10/15 | 1,176 | 1,236 | 1,176 | 1,228 | +4.07% | 4,700 | 124億3030万 | -1.21% |
| 10/14 | 1,174 | 1,190 | 1,174 | 1,180 | -1.75% | 14,000 | 119億4443万 | -5.07% |
| 10/10 | 1,248 | 1,248 | 1,200 | 1,201 | -2.91% | 13,100 | 121億5700万 | -3.53% |
| 10/09 | 1,238 | 1,249 | 1,236 | 1,237 | -0.08% | 9,900 | 125億2140万 | -0.72% |
| 10/08 | 1,246 | 1,246 | 1,227 | 1,238 | +0.08% | 6,800 | 125億3153万 | -0.48% |
| 10/07 | 1,262 | 1,270 | 1,230 | 1,237 | -1.2% | 24,300 | 125億2140万 | -0.48% |
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。
