| 2026 |
| 03/06 | 1,405 | 1,422 | 1,403 | 1,409 | +0.5% | 3,000 | 105億4974万 | -1.33% |
| 03/05 | 1,400 | 1,410 | 1,400 | 1,402 | +0.07% | 6,400 | 104億9733万 | -2.09% |
| 03/04 | 1,401 | 1,410 | 1,395 | 1,401 | -0.28% | 12,500 | 104億8984万 | -2.44% |
| 03/03 | 1,417 | 1,417 | 1,405 | 1,405 | -0.64% | 7,100 | 105億1979万 | -2.36% |
| 03/02 | 1,433 | 1,433 | 1,413 | 1,414 | -0.56% | 7,500 | 105億8718万 | -2.01% |
| 02/27 | 1,402 | 1,422 | 1,402 | 1,422 | +1.28% | 11,100 | 106億4708万 | -1.73% |
| 02/26 | 1,410 | 1,410 | 1,401 | 1,404 | -0.35% | 5,700 | 105億1230万 | -3.11% |
| 02/25 | 1,403 | 1,409 | 1,401 | 1,409 | +0.5% | 4,500 | 105億4974万 | -3.03% |
| 02/24 | 1,405 | 1,410 | 1,401 | 1,402 | -0.21% | 5,600 | 104億9733万 | -3.77% |
| 02/20 | 1,410 | 1,410 | 1,403 | 1,405 | -0.21% | 4,900 | 105億1979万 | -3.83% |
| 02/19 | 1,407 | 1,410 | 1,403 | 1,408 | +0.07% | 6,400 | 105億4225万 | -3.89% |
| 02/18 | 1,408 | 1,414 | 1,404 | 1,407 | -0.14% | 7,300 | 105億3477万 | -4.22% |
| 02/17 | 1,420 | 1,426 | 1,408 | 1,409 | -1.05% | 5,800 | 105億4974万 | -4.34% |
| 02/16 | 1,405 | 1,425 | 1,404 | 1,424 | +1.28% | 8,600 | 106億6205万 | -3.52% |
| 02/13 | 1,414 | 1,414 | 1,400 | 1,406 | -1.19% | 21,300 | 105億2728万 | -4.87% |
| 02/12 | 1,425 | 1,425 | 1,415 | 1,423 | -0.21% | 8,000 | 106億5457万 | -3.98% |
| 02/10 | 1,410 | 1,426 | 1,410 | 1,426 | +1.13% | 14,300 | 106億7703万 | -3.91% |
| 02/09 | 1,442 | 1,442 | 1,410 | 1,410 | -2.42% | 15,300 | 105億5723万 | -5.11% |
| 02/06 | 1,442 | 1,448 | 1,441 | 1,445 | +0.21% | 2,800 | 108億1929万 | -2.96% |
| 02/05 | 1,457 | 1,457 | 1,437 | 1,442 | -1.64% | 12,800 | 107億9683万 | -3.16% |
| 02/04 | 1,497 | 1,497 | 1,459 | 1,466 | -2.07% | 8,500 | 109億7652万 | -1.54% |
| 02/03 | 1,491 | 1,500 | 1,488 | 1,497 | +0.4% | 3,100 | 112億863万 | +0.6% |
| 02/02 | 1,486 | 1,508 | 1,486 | 1,491 | +0.13% | 2,900 | 111億6371万 | +0.34% |
| 01/30 | 1,491 | 1,497 | 1,483 | 1,489 | -0.27% | 3,700 | 111億4873万 | +0.34% |
| 01/29 | （IR情報）15:30 役員の異動に関するお知らせ |
| 01/29 | 1,489 | 1,496 | 1,458 | 1,493 | -0.47% | 11,000 | 111億7868万 | +0.74% |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/28 | 1,495 | 1,507 | 1,492 | 1,500 | +0.33% | 6,900 | 112億3110万 | +1.42% |
| 01/27 | 1,489 | 1,505 | 1,488 | 1,495 | +0.27% | 2,500 | 111億9366万 | +1.22% |
| 01/26 | 1,501 | 1,501 | 1,491 | 1,491 | -1.19% | 1,900 | 111億6371万 | +1.15% |
| 01/23 | 1,490 | 1,510 | 1,490 | 1,509 | +1.14% | 2,100 | 112億9848万 | +2.51% |
| 01/22 | 1,489 | 1,498 | 1,489 | 1,492 | -0.13% | 1,100 | 111億7120万 | +1.57% |
| 01/21 | 1,500 | 1,502 | 1,490 | 1,494 | -0.6% | 2,700 | 111億8617万 | +1.91% |
| 01/20 | 1,505 | 1,505 | 1,500 | 1,503 | 0% | 4,500 | 112億5356万 | +2.66% |
| 01/19 | 1,507 | 1,507 | 1,501 | 1,503 | -0.27% | 2,100 | 112億5356万 | +2.87% |
| 01/16 | 1,511 | 1,512 | 1,500 | 1,507 | +0.2% | 1,600 | 112億8351万 | +3.36% |
| 01/15 | 1,502 | 1,512 | 1,495 | 1,504 | +0.13% | 4,800 | 112億6104万 | +3.37% |
| 01/14 | 1,499 | 1,502 | 1,497 | 1,502 | +0.2% | 3,300 | 112億4607万 | +3.37% |
| 01/13 | 1,498 | 1,499 | 1,484 | 1,499 | +0.6% | 3,400 | 112億2361万 | +3.38% |
| 01/09 | 1,490 | 1,496 | 1,490 | 1,490 | +0.68% | 2,100 | 111億5622万 | +2.97% |
| 01/08 | 1,491 | 1,495 | 1,480 | 1,480 | -0.74% | 5,700 | 110億8135万 | +2.49% |
| 01/07 | 1,494 | 1,498 | 1,490 | 1,491 | +0.2% | 4,400 | 111億6371万 | +3.4% |
| 01/06 | 1,470 | 1,499 | 1,470 | 1,488 | +1.22% | 3,200 | 111億4125万 | +3.33% |
| 01/05 | 1,479 | 1,479 | 1,463 | 1,470 | -0.61% | 4,000 | 110億647万 | +2.3% |
| 2025 |
| 12/30 | 1,465 | 1,480 | 1,462 | 1,479 | +1.51% | 3,700 | 110億7386万 | +2.99% |
| 12/29 | 1,441 | 1,457 | 1,441 | 1,457 | +1.32% | 3,300 | 109億914万 | +1.6% |
| 12/26 | 1,431 | 1,446 | 1,431 | 1,438 | -0.14% | 6,200 | 107億6688万 | +0.42% |
| 12/25 | 1,459 | 1,459 | 1,425 | 1,440 | -0.41% | 4,900 | 107億8185万 | +0.63% |
| 12/24 | 1,445 | 1,464 | 1,445 | 1,446 | +0.07% | 6,900 | 108億2678万 | +1.12% |
| 12/23 | 1,446 | 1,449 | 1,436 | 1,445 | +0.98% | 5,200 | 108億1929万 | +1.19% |
| 12/22 | 1,438 | 1,441 | 1,431 | 1,431 | -0.14% | 8,700 | 107億1446万 | +0.28% |
| 12/19 | 1,440 | 1,440 | 1,430 | 1,433 | +0.42% | 5,000 | 107億2944万 | +0.49% |
| 12/18 | 1,429 | 1,434 | 1,427 | 1,427 | -0.07% | 3,900 | 106億8451万 | +0.21% |
| 12/17 | 1,437 | 1,437 | 1,428 | 1,428 | -0.35% | 6,600 | 106億9200万 | +0.35% |
| 12/16 | 1,434 | 1,435 | 1,430 | 1,433 | -0.07% | 2,900 | 107億2944万 | +0.77% |
| 12/15 | 1,431 | 1,434 | 1,427 | 1,434 | +0.21% | 7,000 | 107億3693万 | +0.91% |
| 12/12 | 1,425 | 1,434 | 1,425 | 1,431 | -0.49% | 6,900 | 107億1446万 | +0.77% |
| 12/11 | 1,433 | 1,438 | 1,430 | 1,438 | +0.35% | 2,000 | 107億6688万 | +1.34% |
| 12/10 | 1,438 | 1,438 | 1,430 | 1,433 | +0.14% | 4,600 | 107億2944万 | +1.13% |
| 12/09 | 1,435 | 1,435 | 1,430 | 1,431 | -0.28% | 3,800 | 107億1446万 | +1.13% |
| 12/08 | 1,432 | 1,436 | 1,429 | 1,435 | -0.14% | 3,700 | 107億4441万 | +1.49% |
| 12/05 | 1,434 | 1,437 | 1,431 | 1,437 | +0.7% | 3,200 | 107億5939万 | +1.63% |
| 12/04 | 1,429 | 1,430 | 1,423 | 1,427 | -0.14% | 3,300 | 106億8451万 | +0.71% |
| 12/03 | 1,430 | 1,431 | 1,425 | 1,429 | +0.21% | 2,300 | 106億9949万 | +0.63% |
| 12/02 | 1,428 | 1,430 | 1,423 | 1,426 | -0.14% | 6,600 | 106億7703万 | +0.21% |
| 12/01 | 1,426 | 1,431 | 1,423 | 1,428 | +0.21% | 6,700 | 106億9200万 | +0.14% |
| 11/28 | 1,440 | 1,440 | 1,422 | 1,425 | -0.77% | 8,900 | 106億6954万 | -0.49% |
| 11/27 | 1,428 | 1,440 | 1,428 | 1,436 | +0.56% | 4,900 | 107億5190万 | -0.07% |
| 11/26 | 1,428 | 1,431 | 1,425 | 1,428 | -0.49% | 3,600 | 106億9200万 | -0.83% |
| 11/25 | 1,419 | 1,440 | 1,419 | 1,435 | +1.77% | 15,200 | 107億4441万 | -0.55% |
| 11/21 | 1,407 | 1,415 | 1,402 | 1,410 | +0.14% | 7,000 | 105億5723万 | -2.49% |
| 11/20 | 1,416 | 1,416 | 1,406 | 1,408 | +0.07% | 4,400 | 105億4225万 | -2.9% |
| 11/19 | 1,408 | 1,408 | 1,401 | 1,407 | -0.07% | 3,200 | 105億3477万 | -3.23% |
| 11/18 | 1,408 | 1,411 | 1,400 | 1,408 | 0% | 5,600 | 105億4225万 | -3.3% |
| 11/17 | 1,407 | 1,414 | 1,396 | 1,408 | +0.14% | 9,100 | 105億4225万 | -3.56% |
| 11/14 | 1,404 | 1,415 | 1,403 | 1,406 | +0.14% | 2,600 | 105億2728万 | -3.96% |
| 11/13 | 1,401 | 1,411 | 1,397 | 1,404 | +0.21% | 3,200 | 105億1230万 | -4.36% |
| 11/12 | 1,398 | 1,409 | 1,398 | 1,401 | +0.07% | 3,800 | 104億8984万 | -4.76% |
| 11/11 | 1,404 | 1,405 | 1,399 | 1,400 | -0.28% | 2,600 | 104億8236万 | -5.08% |
| 11/10 | 1,400 | 1,414 | 1,400 | 1,404 | -0.07% | 3,900 | 105億1230万 | -5.07% |
| 11/07 | 1,391 | 1,405 | 1,390 | 1,405 | +0.72% | 8,200 | 105億1979万 | -5.2% |
| 11/06 | 1,396 | 1,401 | 1,395 | 1,395 | +0.07% | 5,000 | 104億4492万 | -6.06% |
| 11/05 | 1,398 | 1,405 | 1,389 | 1,394 | -0.29% | 10,000 | 104億3743万 | -6.44% |
| 11/04 | 1,403 | 1,409 | 1,388 | 1,398 | -0.36% | 33,400 | 104億6738万 | -6.61% |
| 10/31 | 1,424 | 1,424 | 1,399 | 1,403 | -1.41% | 17,500 | 105億482万 | -6.72% |
| 10/30 | 1,423 | 1,446 | 1,392 | 1,423 | -6.57% | 72,200 | 106億5457万 | -5.89% |
| 10/29 | （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〕(非連結) |
| 10/29 | 1,521 | 1,541 | 1,495 | 1,523 | +1.53% | 39,900 | 114億331万 | +0.26% |
| 10/28 | 1,513 | 1,517 | 1,500 | 1,500 | -0.66% | 6,900 | 112億3110万 | -1.38% |
| 10/27 | 1,497 | 1,511 | 1,496 | 1,510 | +0.53% | 11,300 | 113億597万 | -0.85% |
| 10/24 | 1,550 | 1,559 | 1,495 | 1,502 | -3.84% | 23,200 | 112億4607万 | -1.51% |
| 10/23 | 1,546 | 1,562 | 1,544 | 1,562 | +1.03% | 20,100 | 116億9531万 | +2.23% |
| 10/22 | 1,535 | 1,546 | 1,533 | 1,546 | +1.44% | 10,900 | 115億7552万 | +1.18% |
| 10/21 | 1,502 | 1,529 | 1,502 | 1,524 | +1.46% | 3,800 | 114億1079万 | -0.26% |
| 10/20 | 1,531 | 1,532 | 1,502 | 1,502 | -0.66% | 5,700 | 112億4607万 | -1.77% |
| 10/17 | 1,515 | 1,519 | 1,509 | 1,512 | 0% | 2,000 | 113億2094万 | -1.18% |
| 10/16 | 1,493 | 1,512 | 1,493 | 1,512 | +1.48% | 2,700 | 113億2094万 | -1.18% |
| 10/15 | 1,470 | 1,496 | 1,461 | 1,490 | +1.22% | 4,800 | 111億5622万 | -2.61% |
| 10/14 | 1,458 | 1,488 | 1,455 | 1,472 | -1.74% | 16,500 | 110億2145万 | -3.85% |
| 10/10 | 1,505 | 1,513 | 1,498 | 1,498 | -0.79% | 2,400 | 112億1612万 | -2.28% |
| 10/09 | 1,510 | 1,517 | 1,505 | 1,510 | +0.13% | 2,400 | 113億597万 | -1.56% |
| 10/08 | 1,501 | 1,520 | 1,500 | 1,508 | +1.07% | 3,700 | 112億9099万 | -1.82% |
| 10/07 | 1,490 | 1,506 | 1,490 | 1,492 | -0.07% | 3,600 | 111億7120万 | -2.99% |
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。
