| 2026 |
| 03/06 | 4,750 | 4,760 | 4,670 | 4,725 | +0.43% | 3,400 | 74億4612万 | +9.02% |
| 03/05 | 4,525 | 4,740 | 4,525 | 4,705 | +6.57% | 5,900 | 74億1460万 | +9.44% |
| 03/04 | 4,625 | 4,750 | 4,400 | 4,415 | -6.86% | 12,100 | 69億5759万 | +3.52% |
| 03/03 | 4,790 | 4,820 | 4,740 | 4,740 | -0.63% | 3,000 | 74億6976万 | +11.74% |
| 03/02 | 4,760 | 4,830 | 4,665 | 4,770 | -1.24% | 6,600 | 75億1703万 | +13.33% |
| 02/27 | 4,645 | 4,830 | 4,625 | 4,830 | +4.66% | 6,000 | 76億1159万 | +15.69% |
| 02/26 | 4,535 | 4,615 | 4,535 | 4,615 | +2.21% | 2,600 | 72億7277万 | +11.58% |
| 02/25 | 4,500 | 4,515 | 4,500 | 4,515 | +0.44% | 3,100 | 71億1518万 | +9.91% |
| 02/24 | 4,620 | 4,620 | 4,495 | 4,495 | -2.49% | 4,700 | 70億8366万 | +10.09% |
| 02/20 | 4,620 | 4,620 | 4,560 | 4,610 | -0.22% | 3,100 | 72億6489万 | +13.63% |
| 02/19 | 4,565 | 4,650 | 4,565 | 4,620 | +1.32% | 1,100 | 72億8065万 | +14.7% |
| 02/18 | 4,420 | 4,580 | 4,420 | 4,560 | +3.17% | 4,800 | 71億8609万 | +14.09% |
| 02/17 | 4,445 | 4,445 | 4,415 | 4,420 | -0.56% | 1,500 | 69億6547万 | +11.31% |
| 02/16 | 4,450 | 4,450 | 4,300 | 4,445 | -0.67% | 6,800 | 70億487万 | +12.59% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）13:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/13 | 4,085 | 4,690 | 4,045 | 4,475 | +9.55% | 17,400 | 70億5214万 | +14.1% |
| 02/12 | 4,000 | 4,100 | 4,000 | 4,085 | +2.38% | 5,900 | 64億3754万 | +4.9% |
| 02/10 | 3,970 | 4,000 | 3,910 | 3,990 | +1.92% | 4,500 | 62億8783万 | +2.86% |
| 02/09 | 3,970 | 3,980 | 3,905 | 3,915 | +0.13% | 2,800 | 61億6964万 | +1.16% |
| 02/06 | 3,960 | 3,960 | 3,900 | 3,910 | -0.89% | 5,600 | 61億6176万 | +1.32% |
| 02/05 | 3,940 | 3,980 | 3,925 | 3,945 | +0.25% | 1,800 | 62億1692万 | +2.6% |
| 02/04 | 3,970 | 3,985 | 3,875 | 3,935 | -0.13% | 6,100 | 62億116万 | +2.8% |
| 02/03 | 3,970 | 3,970 | 3,915 | 3,940 | +1.03% | 2,900 | 62億904万 | +3.36% |
| 02/02 | 3,885 | 3,930 | 3,885 | 3,900 | +0.39% | 1,400 | 61億4600万 | +2.77% |
| 01/30 | 3,910 | 3,910 | 3,885 | 3,885 | -0.51% | 1,700 | 61億2236万 | +2.78% |
| 01/29 | 3,925 | 3,950 | 3,860 | 3,905 | +1.3% | 3,200 | 61億5388万 | +3.72% |
| 01/28 | 3,840 | 3,855 | 3,840 | 3,855 | 0% | 600 | 60億7509万 | +2.91% |
| 01/27 | 3,845 | 3,855 | 3,845 | 3,855 | +0.26% | 1,500 | 60億7509万 | +3.38% |
| 01/26 | 3,895 | 3,895 | 3,845 | 3,845 | -1.28% | 3,700 | 60億5933万 | +3.58% |
| 01/23 | 3,950 | 3,950 | 3,860 | 3,895 | -0.76% | 3,000 | 61億3812万 | +5.38% |
| 01/22 | 3,865 | 3,925 | 3,855 | 3,925 | +1.82% | 2,900 | 61億8540万 | +6.72% |
| 01/21 | 3,870 | 3,940 | 3,850 | 3,855 | -1.41% | 3,700 | 60億7509万 | +5.41% |
| 01/20 | 3,890 | 3,910 | 3,870 | 3,910 | +0.51% | 2,000 | 61億6176万 | +7.45% |
| 01/19 | 3,910 | 3,910 | 3,870 | 3,890 | +0.78% | 1,700 | 61億3024万 | +7.49% |
| 01/16 | 3,855 | 3,865 | 3,840 | 3,860 | -0.64% | 2,800 | 60億8297万 | +7.28% |
| 01/15 | 3,910 | 3,910 | 3,845 | 3,885 | +0.91% | 2,000 | 61億2236万 | +8.58% |
| 01/14 | 3,895 | 3,920 | 3,850 | 3,850 | -1.53% | 3,500 | 60億6721万 | +8.21% |
| 01/13 | 3,980 | 3,980 | 3,880 | 3,910 | +1.82% | 4,000 | 61億6176万 | +10.48% |
| 01/09 | 3,755 | 3,840 | 3,755 | 3,840 | +1.45% | 2,400 | 60億5145万 | +9.18% |
| 01/08 | 3,770 | 3,800 | 3,770 | 3,785 | +0.4% | 2,000 | 59億6477万 | +8.2% |
| 01/07 | 3,790 | 3,840 | 3,770 | 3,770 | +1.07% | 3,100 | 59億4113万 | +8.21% |
| 01/06 | 3,800 | 3,800 | 3,730 | 3,730 | -0.93% | 3,100 | 58億7810万 | +7.49% |
| 01/05 | 3,705 | 3,770 | 3,705 | 3,765 | +3.58% | 6,100 | 59億3325万 | +8.82% |
| 2025 |
| 12/30 | 3,555 | 3,635 | 3,555 | 3,635 | +2.25% | 2,800 | 57億2839万 | +5.52% |
| 12/29 | 3,515 | 3,560 | 3,515 | 3,555 | +1.14% | 3,100 | 56億232万 | +3.46% |
| 12/26 | 3,570 | 3,580 | 3,480 | 3,515 | -0.71% | 5,000 | 55億3928万 | +2.51% |
| 12/25 | 3,530 | 3,575 | 3,530 | 3,540 | +0.43% | 3,300 | 55億7868万 | +3.42% |
| 12/24 | 3,520 | 3,550 | 3,520 | 3,525 | 0% | 2,800 | 55億5504万 | +3.16% |
| 12/23 | 3,475 | 3,530 | 3,475 | 3,525 | +0.86% | 1,900 | 55億5504万 | +3.34% |
| 12/22 | 3,435 | 3,560 | 3,430 | 3,495 | +1.75% | 8,800 | 55億776万 | +2.64% |
| 12/19 | 3,425 | 3,440 | 3,410 | 3,435 | 0% | 2,200 | 54億1321万 | +1.03% |
| 12/18 | 3,440 | 3,450 | 3,405 | 3,435 | 0% | 1,900 | 54億1321万 | +1.27% |
| 12/17 | 3,435 | 3,435 | 3,410 | 3,435 | 0% | 4,000 | 54億1321万 | +1.54% |
| 12/16 | 3,440 | 3,440 | 3,410 | 3,435 | 0% | 1,700 | 54億1321万 | +1.81% |
| 12/15 | 3,445 | 3,445 | 3,410 | 3,435 | +0.44% | 1,500 | 54億1321万 | +2.02% |
| 12/12 | 3,410 | 3,430 | 3,400 | 3,420 | +0.59% | 1,500 | 53億8957万 | +1.85% |
| 12/11 | 3,440 | 3,440 | 3,400 | 3,400 | -0.44% | 1,000 | 53億5805万 | +1.43% |
| 12/10 | 3,410 | 3,435 | 3,405 | 3,415 | +1.64% | 1,300 | 53億8169万 | +2.06% |
| 12/09 | 3,390 | 3,400 | 3,360 | 3,360 | -0.15% | 1,400 | 52億9502万 | +0.69% |
| 12/08 | 3,365 | 3,365 | 3,360 | 3,365 | 0% | 800 | 53億290万 | +1.05% |
| 12/05 | 3,370 | 3,375 | 3,340 | 3,365 | -0.44% | 900 | 53億290万 | +1.23% |
| 12/04 | 3,370 | 3,420 | 3,370 | 3,380 | +0.6% | 700 | 53億2653万 | +1.9% |
| 12/03 | 3,375 | 3,375 | 3,360 | 3,360 | -0.15% | 500 | 52億9502万 | +1.48% |
| 12/02 | 3,440 | 3,440 | 3,365 | 3,365 | -2.18% | 700 | 53億290万 | +1.82% |
| 12/01 | 3,430 | 3,445 | 3,395 | 3,440 | +0.29% | 1,300 | 54億2109万 | +4.12% |
| 11/28 | 3,460 | 3,460 | 3,425 | 3,430 | -0.87% | 1,500 | 54億533万 | +4.03% |
| 11/27 | 3,400 | 3,470 | 3,400 | 3,460 | +1.76% | 2,100 | 54億5261万 | +5.14% |
| 11/26 | 3,420 | 3,420 | 3,400 | 3,400 | 0% | 1,200 | 53億5805万 | +3.6% |
| 11/25 | 3,415 | 3,440 | 3,400 | 3,400 | 0% | 2,600 | 53億5805万 | +3.75% |
| 11/21 | 3,360 | 3,400 | 3,360 | 3,400 | +1.19% | 900 | 53億5805万 | +4.04% |
| 11/20 | 3,380 | 3,400 | 3,360 | 3,360 | -0.59% | 1,300 | 52億9502万 | +2.97% |
| 11/19 | 3,360 | 3,410 | 3,360 | 3,380 | -0.15% | 800 | 53億2653万 | +3.74% |
| 11/18 | 3,415 | 3,415 | 3,355 | 3,385 | +0.74% | 2,800 | 53億3441万 | +4.09% |
| 11/17 | 3,450 | 3,475 | 3,350 | 3,360 | -0.59% | 3,400 | 52億9502万 | +3.29% |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）13:00 2026年3月期配当予想の修正(創業100周年記念配当)に関するお知らせ |
| 11/14 | （IR情報）13:00 第2四半期連結業績予想と実績値の差異に関するお知らせ |
| 11/14 | 3,240 | 3,525 | 3,235 | 3,380 | +4.48% | 12,300 | 53億2653万 | +3.78% |
| 11/13 | 3,235 | 3,295 | 3,230 | 3,235 | +0.94% | 2,300 | 50億9803万 | -0.77% |
| 11/12 | 3,215 | 3,215 | 3,205 | 3,205 | -0.31% | 300 | 50億5075万 | -1.96% |
| 11/11 | 3,265 | 3,265 | 3,215 | 3,215 | -1.53% | 700 | 50億6651万 | -1.98% |
| 11/10 | 3,220 | 3,265 | 3,220 | 3,265 | +1.56% | 700 | 51億4531万 | -0.73% |
| 11/07 | 3,220 | 3,220 | 3,215 | 3,215 | -1.68% | 800 | 50億6651万 | -2.55% |
| 11/06 | 3,245 | 3,270 | 3,220 | 3,270 | +0.93% | 1,100 | 51億5318万 | -1.24% |
| 11/05 | 3,190 | 3,260 | 3,190 | 3,240 | +1.57% | 1,700 | 51億591万 | -2.56% |
| 11/04 | 3,190 | 3,205 | 3,190 | 3,190 | 0% | 500 | 50億2711万 | -4.38% |
| 10/31 | 3,195 | 3,200 | 3,190 | 3,190 | -0.47% | 400 | 50億2711万 | -4.69% |
| 10/30 | 3,195 | 3,205 | 3,195 | 3,205 | +0.31% | 500 | 50億5075万 | -4.61% |
| 10/29 | 3,240 | 3,245 | 3,195 | 3,195 | -1.39% | 1,200 | 50億3499万 | -5.22% |
| 10/28 | 3,240 | 3,240 | 3,205 | 3,240 | +1.57% | 1,200 | 51億591万 | -4.2% |
| 10/27 | 3,350 | 3,415 | 3,130 | 3,190 | -4.78% | 9,500 | 50億2711万 | -5.93% |
| 10/24 | 3,330 | 3,350 | 3,260 | 3,350 | +2.76% | 900 | 52億7926万 | -1.67% |
| 10/23 | 3,255 | 3,260 | 3,255 | 3,260 | -0.76% | 700 | 51億3743万 | -4.57% |
| 10/22 | 3,240 | 3,290 | 3,240 | 3,285 | +1.23% | 900 | 51億7682万 | -4.26% |
| 10/21 | 3,245 | 3,255 | 3,210 | 3,245 | -0.46% | 800 | 51億1379万 | -5.78% |
| 10/20 | 3,200 | 3,260 | 3,190 | 3,260 | +2.19% | 2,400 | 51億3743万 | -5.78% |
| 10/17 | 3,260 | 3,260 | 3,185 | 3,190 | -2.6% | 1,400 | 50億2711万 | -8.25% |
| 10/16 | 3,240 | 3,275 | 3,240 | 3,275 | +1.39% | 900 | 51億6106万 | -6.27% |
| 10/15 | 3,220 | 3,240 | 3,205 | 3,230 | +0.31% | 5,600 | 50億9015万 | -7.98% |
| 10/14 | 3,285 | 3,360 | 3,200 | 3,220 | -5.99% | 6,900 | 50億7439万 | -8.68% |
| 10/10 | 3,450 | 3,460 | 3,425 | 3,425 | -0.72% | 3,900 | 53億9745万 | -3.25% |
| 10/09 | 3,470 | 3,470 | 3,450 | 3,450 | -0.43% | 2,300 | 54億3685万 | -2.71% |
| 10/08 | 3,455 | 3,465 | 3,450 | 3,465 | +0.14% | 700 | 54億6049万 | -2.45% |
| 10/07 | 3,450 | 3,460 | 3,450 | 3,460 | -0.29% | 5,100 | 54億5261万 | -2.73% |
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。
