| 2026 |
| 03/09 | 1,299 | 1,304 | 1,283 | 1,296 | -1.59% | 365,500 | 538億3946万 | -2.48% |
| 03/06 | 1,301 | 1,318 | 1,296 | 1,317 | +0.53% | 177,800 | 547億1186万 | -0.98% |
| 03/05 | 1,300 | 1,319 | 1,296 | 1,310 | +2.83% | 382,400 | 544億2106万 | -1.58% |
| 03/04 | 1,296 | 1,306 | 1,268 | 1,274 | -1.77% | 659,200 | 529億2552万 | -4.43% |
| 03/03 | 1,329 | 1,330 | 1,296 | 1,297 | -1.89% | 660,300 | 538億8101万 | -2.99% |
| 03/02 | 1,335 | 1,337 | 1,315 | 1,322 | -1.64% | 390,100 | 549億1958万 | -1.27% |
| 02/27 | 1,330 | 1,344 | 1,324 | 1,344 | +1.59% | 354,500 | 558億3352万 | +0.3% |
| 02/26 | 1,317 | 1,329 | 1,314 | 1,323 | +0.46% | 292,800 | 549億6112万 | -1.34% |
| 02/25 | 1,325 | 1,328 | 1,310 | 1,317 | -0.45% | 409,400 | 547億1186万 | -1.94% |
| 02/24 | 1,340 | 1,343 | 1,323 | 1,323 | -0.82% | 274,400 | 549億6112万 | -1.56% |
| 02/20 | 1,355 | 1,355 | 1,331 | 1,334 | -1.19% | 203,900 | 548億9676万 | -0.74% |
| 02/19 | 1,345 | 1,352 | 1,329 | 1,350 | +0.97% | 283,000 | 555億5520万 | +0.37% |
| 02/18 | 1,330 | 1,343 | 1,326 | 1,337 | +0.68% | 212,200 | 550億2022万 | -0.52% |
| 02/17 | 1,324 | 1,332 | 1,321 | 1,328 | +0.38% | 210,600 | 546億4985万 | -1.19% |
| 02/16 | 1,333 | 1,344 | 1,319 | 1,323 | -0.08% | 281,000 | 544億4409万 | -1.64% |
| 02/13 | 1,333 | 1,346 | 1,315 | 1,324 | -0.68% | 407,800 | 544億8524万 | -1.56% |
| 02/12 | 18:30 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ |
| 02/12 | 1,372 | 1,380 | 1,326 | 1,333 | -1.55% | 895,400 | 548億5561万 | -0.97% |
| 02/10 | 15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,350 | 1,362 | 1,333 | 1,354 | +0.37% | 542,800 | 557億1980万 | +0.59% |
| 02/09 | 1,350 | 1,356 | 1,319 | 1,349 | -0.07% | 574,000 | 555億1404万 | +0.37% |
| 02/06 | 1,353 | 1,355 | 1,341 | 1,350 | -0.22% | 165,300 | 555億5520万 | +0.6% |
| 02/05 | 1,348 | 1,358 | 1,343 | 1,353 | +0.59% | 204,200 | 556億7865万 | +0.89% |
| 02/04 | 1,334 | 1,345 | 1,333 | 1,345 | +0.3% | 218,200 | 553億4944万 | +0.52% |
| 02/03 | 1,354 | 1,354 | 1,334 | 1,341 | 0% | 198,100 | 551億8483万 | +0.3% |
| 02/02 | 1,353 | 1,369 | 1,338 | 1,341 | -0.3% | 243,300 | 551億8483万 | +0.45% |
| 01/30 | 1,325 | 1,345 | 1,325 | 1,345 | +1.66% | 179,600 | 553億4944万 | +0.9% |
| 01/29 | 1,331 | 1,331 | 1,305 | 1,323 | -0.82% | 279,500 | 544億4409万 | -0.6% |
| 01/28 | 1,354 | 1,354 | 1,326 | 1,334 | -1.4% | 257,700 | 548億9676万 | +0.3% |
| 01/27 | 1,375 | 1,376 | 1,347 | 1,353 | -1.31% | 263,600 | 556億7865万 | +1.88% |
| 01/26 | 1,383 | 1,389 | 1,362 | 1,371 | +0.59% | 209,800 | 564億1939万 | +3.39% |
| 01/23 | 1,350 | 1,373 | 1,350 | 1,363 | +0.96% | 238,300 | 560億9017万 | +3.1% |
| 01/22 | 1,355 | 1,358 | 1,348 | 1,350 | -0.37% | 168,100 | 555億5520万 | +2.2% |
| 01/21 | 1,366 | 1,368 | 1,351 | 1,355 | -1.24% | 272,000 | 556億3765万 | +2.65% |
| 01/20 | 1,347 | 1,373 | 1,343 | 1,372 | +2.39% | 453,800 | 563億3569万 | +4.1% |
| 01/19 | 1,347 | 1,347 | 1,323 | 1,340 | 0% | 320,000 | 550億2174万 | +1.9% |
| 01/16 | 1,347 | 1,354 | 1,338 | 1,340 | -0.22% | 215,600 | 550億2174万 | +1.98% |
| 01/15 | 1,338 | 1,351 | 1,332 | 1,343 | +1.28% | 389,600 | 551億4492万 | +2.28% |
| 01/14 | 1,336 | 1,348 | 1,321 | 1,326 | -0.6% | 390,200 | 544億4688万 | +1.07% |
| 01/13 | 1,371 | 1,371 | 1,332 | 1,334 | -1.62% | 415,200 | 547億7537万 | +1.6% |
| 01/09 | 1,346 | 1,366 | 1,346 | 1,356 | +1.04% | 343,800 | 556億7871万 | +3.2% |
| 01/08 | 1,332 | 1,344 | 1,323 | 1,342 | +0.83% | 265,800 | 551億386万 | +1.98% |
| 01/07 | 1,346 | 1,351 | 1,331 | 1,331 | -1.11% | 299,200 | 546億5219万 | +0.83% |
| 01/06 | 1,305 | 1,349 | 1,305 | 1,346 | +3.22% | 461,900 | 552億6810万 | +1.58% |
| 01/05 | 1,300 | 1,310 | 1,284 | 1,304 | +0.31% | 493,900 | 535億4354万 | -1.95% |
| 2025 |
| 12/30 | 1,307 | 1,310 | 1,295 | 1,300 | -0.61% | 234,700 | 533億7930万 | -2.62% |
| 12/29 | 1,302 | 1,308 | 1,287 | 1,308 | +0.69% | 475,900 | 537億778万 | -2.46% |
| 12/26 | 1,295 | 1,303 | 1,291 | 1,299 | +0.23% | 813,500 | 533億3823万 | -3.64% |
| 12/25 | 1,300 | 1,304 | 1,291 | 1,296 | +0.08% | 481,200 | 532億1505万 | -4.42% |
| 12/24 | 1,301 | 1,307 | 1,294 | 1,295 | -0.77% | 525,500 | 531億7399万 | -5.06% |
| 12/23 | 1,280 | 1,307 | 1,275 | 1,305 | +1.87% | 556,800 | 535億8460万 | -4.95% |
| 12/22 | 1,302 | 1,312 | 1,281 | 1,281 | -1.61% | 573,000 | 525億742万 | -7.31% |
| 12/19 | 1,310 | 1,312 | 1,286 | 1,302 | +0.7% | 533,400 | 533億6819万 | -6.6% |
| 12/18 | 1,289 | 1,318 | 1,288 | 1,293 | +0.54% | 542,600 | 529億9929万 | -8.1% |
| 12/17 | 1,299 | 1,302 | 1,277 | 1,286 | -0.54% | 574,000 | 527億1236万 | -9.44% |
| 12/16 | 1,332 | 1,336 | 1,283 | 1,293 | -2.85% | 1,018,800 | 529億9929万 | -9.83% |
| 12/15 | 1,326 | 1,344 | 1,325 | 1,331 | +0.6% | 365,300 | 545億5689万 | -8.08% |
| 12/12 | 1,306 | 1,335 | 1,306 | 1,323 | +1.85% | 488,100 | 542億2897万 | -9.26% |
| 12/11 | 1,306 | 1,312 | 1,298 | 1,299 | -0.54% | 468,800 | 532億4523万 | -11.57% |
| 12/10 | 1,306 | 1,317 | 1,298 | 1,306 | -0.08% | 477,800 | 535億3215万 | -11.82% |
| 12/09 | 1,318 | 1,322 | 1,297 | 1,307 | -1.06% | 877,800 | 535億7314万 | -12.4% |
| 12/08 | 1,323 | 1,339 | 1,319 | 1,321 | -0.53% | 616,300 | 541億4699万 | -12.23% |
| 12/05 | 1,335 | 1,342 | 1,318 | 1,328 | -0.6% | 680,900 | 544億3392万 | -12.4% |
| 12/04 | 1,370 | 1,373 | 1,335 | 1,336 | -2.48% | 1,060,100 | 547億6183万 | -12.45% |
| 12/03 | 1,392 | 1,396 | 1,369 | 1,370 | -2.14% | 737,800 | 561億5547万 | -10.87% |
| 12/02 | 1,421 | 1,428 | 1,392 | 1,400 | -2.23% | 857,700 | 573億8516万 | -9.39% |
| 12/01 | 1,458 | 1,461 | 1,421 | 1,432 | -1.65% | 610,100 | 586億9682万 | -7.79% |
| 11/28 | 1,474 | 1,483 | 1,446 | 1,456 | -1.22% | 459,100 | 596億8056万 | -6.67% |
| 11/27 | 1,444 | 1,474 | 1,443 | 1,474 | +1.94% | 394,800 | 604億1837万 | -5.75% |
| 11/26 | 1,431 | 1,454 | 1,423 | 1,446 | +0.14% | 585,400 | 592億7067万 | -7.78% |
| 11/25 | 1,504 | 1,505 | 1,433 | 1,444 | -2.83% | 1,007,800 | 591億8869万 | -8.14% |
| 11/21 | 1,499 | 1,512 | 1,486 | 1,486 | -0.87% | 371,200 | 609億1024万 | -5.71% |
| 11/20 | 1,500 | 1,507 | 1,483 | 1,499 | +0.47% | 448,900 | 611億7928万 | -4.95% |
| 11/19 | 1,526 | 1,533 | 1,482 | 1,492 | -0.86% | 730,000 | 608億9359万 | -5.57% |
| 11/18 | 1,526 | 1,540 | 1,502 | 1,505 | -2.9% | 555,400 | 614億2416万 | -4.87% |
| 11/17 | 1,567 | 1,574 | 1,530 | 1,550 | -1.08% | 460,900 | 632億6077万 | -2.27% |
| 11/14 | 1,596 | 1,622 | 1,550 | 1,567 | -3.33% | 825,600 | 639億5459万 | -1.57% |
| 11/13 | 1,611 | 1,628 | 1,569 | 1,621 | -0.92% | 666,900 | 661億5852万 | +1.5% |
| 11/12 | 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) |
| 11/12 | 1,618 | 1,636 | 1,608 | 1,636 | +1.18% | 369,900 | 667億7072万 | +2.7% |
| 11/11 | 1,650 | 1,650 | 1,604 | 1,617 | -2.18% | 311,800 | 659億9526万 | +1.89% |
| 11/10 | 1,595 | 1,655 | 1,592 | 1,653 | +4.55% | 694,000 | 674億6455万 | +4.36% |
| 11/07 | 1,590 | 1,595 | 1,573 | 1,581 | -1% | 262,700 | 645億2598万 | -0.13% |
| 11/06 | 1,586 | 1,616 | 1,583 | 1,597 | +0.13% | 429,400 | 651億7899万 | +0.63% |
| 11/05 | 1,572 | 1,623 | 1,572 | 1,595 | +0.44% | 409,800 | 650億9737万 | +0.06% |
| 11/04 | 1,617 | 1,618 | 1,576 | 1,588 | -1.98% | 358,100 | 648億1167万 | -0.5% |
| 10/31 | 1,605 | 1,622 | 1,583 | 1,620 | +0.12% | 728,300 | 661億1770万 | +1.12% |
| 10/30 | 1,570 | 1,618 | 1,550 | 1,618 | +2.93% | 3,371,700 | 660億3608万 | +0.12% |
| 10/29 | 1,585 | 1,604 | 1,572 | 1,572 | -1.44% | 505,800 | 641億5866万 | - |
| 10/28 | 1,577 | 1,615 | 1,576 | 1,595 | +0.69% | 560,000 | 650億9737万 | - |
| 10/27 | 1,595 | 1,615 | 1,573 | 1,584 | -0.38% | 640,300 | 646億4842万 | - |
| 10/24 | 1,600 | 1,649 | 1,586 | 1,590 | -0.93% | 806,900 | 648億9330万 | - |
| 10/23 | 1,556 | 1,610 | 1,547 | 1,605 | +2.75% | 570,300 | 655億550万 | - |
| 10/22 | 1,567 | 1,615 | 1,555 | 1,562 | -0.45% | 674,400 | 637億5053万 | - |
| 10/21 | 1,564 | 1,599 | 1,552 | 1,569 | +1.23% | 551,500 | 640億3622万 | - |
| 10/20 | 1,587 | 1,616 | 1,550 | 1,550 | +0.65% | 813,500 | 632億6077万 | - |
| 10/17 | 1,530 | 1,575 | 1,514 | 1,540 | +0.72% | 634,000 | 628億5263万 | - |
| 10/16 | 1,580 | 1,595 | 1,523 | 1,529 | -1.8% | 939,700 | 624億368万 | - |
| 10/15 | 1,558 | 1,590 | 1,545 | 1,557 | +0.19% | 710,300 | 635億4646万 | - |
| 10/14 | 1,574 | 1,603 | 1,531 | 1,554 | -2.63% | 1,179,600 | 634億2402万 | - |
| 10/10 | 1,666 | 1,685 | 1,586 | 1,596 | -5.84% | 1,589,500 | 651億3818万 | - |
| 10/09 | 1,678 | 1,708 | 1,620 | 1,695 | -0.29% | 2,399,800 | 691億7871万 | - |
| 10/08 | 1,550 | 1,700 | 1,540 | 1,700 | +11.33% | 4,500,500 | 693億8278万 | - |
| 10/07 | 1,471 | 1,555 | 1,460 | 1,527 | +3.6% | 2,399,000 | 623億2206万 | - |
| 10/06 | 1,510 | 1,535 | 1,465 | 1,474 | -4.78% | 2,674,700 | 601億5895万 | - |
| 10/03 | 1,620 | 1,622 | 1,548 | 1,548 | -5.03% | 2,234,200 | 631億7914万 | - |
| 10/02 | 1,683 | 1,701 | 1,630 | 1,630 | -3.55% | 2,149,200 | 665億2584万 | - |
| 10/01 | 1,799 | 1,799 | 1,690 | 1,690 | -3.65% | 3,617,400 | 689億7464万 | - |
| 09/30 | 1,676 | 1,767 | 1,653 | 1,754 | +6.3% | 7,033,500 | 715億8670万 | - |
| 09/29 | 1,710 | 1,718 | 1,635 | 1,650 | -5.71% | 7,161,500 | 673億4211万 | - |
| 09/26 | 1,950 | 1,965 | 1,701 | 1,750 | -10.26% | 38,299,100 | 714億2345万 | - |
| 09/25 | 1,863 | 2,262 | 1,853 | 1,950 | 0% | 34,834,100 | 795億8613万 | - |
| 09/25 | 8:00 主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 09/25 | 8:00 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 09/25 | 8:00 東京証券取引所プライム市場への上場のお知らせ |
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。
