| 2026 |
| 07/31 | 2,178 | 2,178 | 2,137 | 2,137 | -0.7% | 6,500 | 98億8428万 | +3.89% |
| 07/30 | 2,144 | 2,152 | 2,144 | 2,152 | +0.37% | 700 | 99億5366万 | +4.92% |
| 07/29 | 2,153 | 2,153 | 2,140 | 2,144 | -0.37% | 8,500 | 99億1666万 | +4.84% |
| 07/28 | 2,199 | 2,199 | 2,152 | 2,152 | -2.14% | 3,200 | 99億5366万 | +5.54% |
| 07/27 | 2,168 | 2,199 | 2,168 | 2,199 | +2.71% | 5,600 | 101億7105万 | +8.17% |
| 07/24 | 2,135 | 2,148 | 2,110 | 2,141 | -0.46% | 10,600 | 99億278万 | +5.78% |
| 07/23 | 2,122 | 2,174 | 2,116 | 2,151 | +2.53% | 11,300 | 99億4903万 | +6.59% |
| 07/22 | 2,070 | 2,098 | 2,063 | 2,098 | +1.84% | 6,400 | 97億389万 | +4.33% |
| 07/21 | 2,048 | 2,070 | 2,034 | 2,060 | +1.93% | 8,300 | 95億2813万 | +2.79% |
| 07/17 | 2,025 | 2,059 | 2,011 | 2,021 | -0.2% | 17,400 | 93億4774万 | +1% |
| 07/16 | 2,023 | 2,044 | 2,016 | 2,025 | +0.2% | 15,700 | 93億6625万 | +1.35% |
| 07/15 | 2,018 | 2,029 | 2,018 | 2,021 | -0.39% | 4,800 | 93億4774万 | +1.25% |
| 07/14 | 2,038 | 2,038 | 2,022 | 2,029 | +0.55% | 6,700 | 93億8475万 | +1.7% |
| 07/13 | 2,014 | 2,030 | 2,012 | 2,018 | +0.35% | 3,900 | 93億3387万 | +1.25% |
| 07/10 | 2,025 | 2,025 | 2,011 | 2,011 | +0.35% | 2,200 | 93億149万 | +1% |
| 07/09 | 2,011 | 2,022 | 2,002 | 2,004 | -0.35% | 2,900 | 92億6911万 | +0.65% |
| 07/08 | 2,018 | 2,019 | 2,005 | 2,011 | +0.1% | 2,400 | 93億149万 | +1% |
| 07/07 | 2,018 | 2,022 | 2,009 | 2,009 | -0.35% | 3,700 | 92億9224万 | +0.95% |
| 07/06 | 2,021 | 2,034 | 1,995 | 2,016 | -0.2% | 28,200 | 93億2462万 | +1.31% |
| 07/03 | 2,017 | 2,024 | 1,999 | 2,020 | +0.15% | 8,400 | 93億4312万 | +1.51% |
| 07/02 | 2,006 | 2,028 | 2,003 | 2,017 | +0.75% | 9,800 | 93億2924万 | +1.2% |
| 07/01 | 2,003 | 2,010 | 2,001 | 2,002 | +0.25% | 6,300 | 92億5986万 | +0.4% |
| 06/30 | 2,036 | 2,040 | 1,997 | 1,997 | -0.2% | 4,200 | 92億3674万 | 0% |
| 06/29 | 2,009 | 2,010 | 1,992 | 2,001 | +0.65% | 1,200 | 92億5524万 | +0.1% |
| 06/26 | 1,989 | 1,989 | 1,988 | 1,988 | -0.3% | 1,100 | 91億9511万 | -0.55% |
| 06/25 | 2,008 | 2,008 | 1,994 | 1,994 | -0.05% | 1,800 | 92億2286万 | -0.25% |
| 06/24 | 2,006 | 2,009 | 1,993 | 1,995 | -0.1% | 1,700 | 92億2749万 | -0.25% |
| 06/23 | 1,990 | 1,997 | 1,970 | 1,997 | +0.35% | 4,600 | 92億3674万 | -0.15% |
| 06/22 | 2,000 | 2,000 | 1,986 | 1,990 | +0.05% | 2,000 | 92億436万 | -0.45% |
| 06/19 | 2,011 | 2,019 | 1,988 | 1,989 | +0.1% | 8,100 | 91億9973万 | -0.5% |
| 06/18 | 1,988 | 2,000 | 1,967 | 1,987 | +1.07% | 7,600 | 91億9048万 | -0.6% |
| 06/17 | 1,942 | 1,975 | 1,942 | 1,966 | +1.29% | 4,200 | 90億9335万 | -1.65% |
| 06/16 | 1,961 | 1,977 | 1,930 | 1,941 | -1.27% | 11,400 | 89億7772万 | -2.9% |
| 06/15 | 1,960 | 1,975 | 1,960 | 1,966 | +0.61% | 2,100 | 90億9335万 | -1.7% |
| 06/12 | 1,998 | 1,998 | 1,951 | 1,954 | -1.06% | 24,900 | 90億3785万 | -2.3% |
| 06/11 | 1,975 | 1,989 | 1,973 | 1,975 | -0.65% | 4,500 | 91億3498万 | -1.25% |
| 06/10 | 1,986 | 1,988 | 1,986 | 1,988 | +0.2% | 400 | 91億9511万 | -0.6% |
| 06/09 | 2,001 | 2,001 | 1,976 | 1,984 | +0.3% | 4,700 | 91億7661万 | -0.7% |
| 06/08 | 1,981 | 1,990 | 1,966 | 1,978 | -1.15% | 14,600 | 91億4886万 | -1% |
| 06/05 | 2,008 | 2,012 | 2,000 | 2,001 | -0.05% | 5,500 | 92億5524万 | +0.15% |
| 06/04 | 2,015 | 2,015 | 1,995 | 2,002 | 0% | 5,000 | 92億5986万 | +0.25% |
| 06/03 | 2,012 | 2,016 | 2,002 | 2,002 | -0.5% | 600 | 92億5986万 | +0.3% |
| 06/02 | 2,001 | 2,024 | 1,981 | 2,012 | -0.15% | 13,000 | 93億612万 | +0.85% |
| 06/01 | 2,098 | 2,098 | 2,006 | 2,015 | -3.08% | 20,200 | 93億1999万 | +1.05% |
| 05/29 | 2,067 | 2,089 | 2,057 | 2,079 | +1.02% | 5,400 | 96億1601万 | +4.32% |
| 05/28 | 2,063 | 2,063 | 2,035 | 2,058 | +0.05% | 4,900 | 95億1888万 | +3.47% |
| 05/27 | 2,073 | 2,079 | 2,050 | 2,057 | -0.29% | 3,800 | 95億1426万 | +3.63% |
| 05/26 | 2,000 | 2,064 | 1,995 | 2,063 | +3.15% | 7,200 | 95億4201万 | +4.03% |
| 05/25 | 1,993 | 2,010 | 1,990 | 2,000 | +0.35% | 7,100 | 92億5061万 | +1.01% |
| 05/22 | 2,000 | 2,018 | 1,972 | 1,993 | -0.8% | 8,000 | 92億1824万 | +0.71% |
| 05/21 | 1,994 | 2,009 | 1,980 | 2,009 | +0.8% | 7,400 | 92億9224万 | +1.52% |
| 05/20 | 1,970 | 1,993 | 1,945 | 1,993 | +0.96% | 7,700 | 92億1824万 | +0.76% |
| 05/19 | 1,992 | 1,992 | 1,964 | 1,974 | -0.15% | 7,700 | 91億3035万 | -0.25% |
| 05/18 | 1,977 | 1,978 | 1,940 | 1,977 | -1.15% | 15,600 | 91億4423万 | -0.15% |
| 05/15 | 2,000 | 2,047 | 1,975 | 2,000 | +0.15% | 14,100 | 92億5061万 | +1.01% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 剰余金の配当に関するお知らせ(増配) |
| 05/14 | （IR情報）14:00 支配株主等に関する事項について |
| 05/14 | 1,926 | 1,998 | 1,892 | 1,997 | +2.15% | 27,000 | 92億3674万 | +0.91% |
| 05/13 | 1,960 | 1,960 | 1,950 | 1,955 | -0.26% | 4,600 | 90億4247万 | -1.06% |
| 05/12 | 1,985 | 1,985 | 1,958 | 1,960 | -0.41% | 2,700 | 90億6560万 | -0.71% |
| 05/11 | 1,967 | 1,970 | 1,965 | 1,968 | +0.05% | 1,500 | 91億260万 | -0.25% |
| 05/08 | 1,969 | 1,988 | 1,946 | 1,967 | -0.1% | 8,400 | 90億9798万 | -0.1% |
| 05/07 | 1,977 | 1,994 | 1,944 | 1,969 | +1.08% | 9,300 | 91億723万 | +0.15% |
| 05/01 | 1,961 | 1,961 | 1,941 | 1,948 | -0.66% | 6,500 | 90億1010万 | -0.97% |
| 04/30 | 1,998 | 1,998 | 1,958 | 1,961 | -1.85% | 7,000 | 90億7023万 | -0.36% |
| 04/28 | 1,974 | 1,998 | 1,943 | 1,998 | +1.01% | 37,400 | 92億4136万 | +1.47% |
| 04/27 | 1,979 | 1,981 | 1,960 | 1,978 | -0.05% | 17,500 | 91億4886万 | +0.66% |
| 04/24 | 1,993 | 1,993 | 1,967 | 1,979 | +0.51% | 9,900 | 91億5348万 | +0.92% |
| 04/23 | 2,000 | 2,000 | 1,942 | 1,969 | -1.1% | 36,800 | 91億723万 | +0.36% |
| 04/22 | 1,987 | 2,000 | 1,980 | 1,991 | +0.76% | 13,000 | 92億899万 | +1.32% |
| 04/21 | 1,973 | 1,983 | 1,965 | 1,976 | +0.15% | 4,700 | 91億3961万 | +0.46% |
| 04/20 | 1,983 | 1,983 | 1,969 | 1,973 | +0.05% | 3,900 | 91億2573万 | +0.2% |
| 04/17 | 2,014 | 2,014 | 1,962 | 1,972 | -2.09% | 11,800 | 91億2110万 | 0% |
| 04/16 | 2,019 | 2,036 | 1,992 | 2,014 | +1.31% | 11,100 | 93億1537万 | +1.92% |
| 04/15 | 1,997 | 2,029 | 1,976 | 1,988 | +0.76% | 13,900 | 91億9511万 | +0.35% |
| 04/14 | 2,000 | 2,011 | 1,973 | 1,973 | -0.35% | 6,000 | 91億2573万 | -0.65% |
| 04/13 | 1,986 | 2,011 | 1,979 | 1,980 | -1.1% | 5,800 | 91億5811万 | -0.55% |
| 04/10 | 2,009 | 2,100 | 2,002 | 2,002 | -0.4% | 14,100 | 92億5986万 | +0.2% |
| 04/09 | 2,000 | 2,040 | 1,999 | 2,010 | +0.45% | 10,400 | 92億9687万 | +0.25% |
| 04/08 | 2,000 | 2,015 | 1,979 | 2,001 | +1.32% | 14,400 | 92億5524万 | -0.3% |
| 04/07 | 1,966 | 1,985 | 1,958 | 1,975 | +0.46% | 4,300 | 91億3498万 | -1.99% |
| 04/06 | 1,932 | 1,971 | 1,932 | 1,966 | +1.81% | 26,400 | 90億9335万 | -3.01% |
| 04/03 | 1,907 | 1,954 | 1,907 | 1,931 | +1.42% | 7,700 | 89億3147万 | -5.34% |
| 04/02 | 1,938 | 1,942 | 1,892 | 1,904 | -1.35% | 10,000 | 88億658万 | -7.35% |
| 04/01 | 1,900 | 1,941 | 1,900 | 1,930 | +3.32% | 8,400 | 89億2684万 | -6.72% |
| 03/31 | 1,876 | 1,927 | 1,868 | 1,868 | -0.8% | 5,400 | 86億4007万 | -10.32% |
| 03/30 | 1,899 | 1,900 | 1,858 | 1,883 | -5.8% | 12,900 | 87億945万 | -10.21% |
| 03/27 | 1,963 | 1,999 | 1,930 | 1,999 | +1.52% | 25,000 | 92億4599万 | -5.26% |
| 03/26 | 1,997 | 1,997 | 1,950 | 1,969 | -0.96% | 10,700 | 91億723万 | -7.03% |
| 03/25 | 1,940 | 1,991 | 1,940 | 1,988 | +3.7% | 7,000 | 91億9511万 | -6.4% |
| 03/24 | 1,900 | 1,953 | 1,900 | 1,917 | +2.24% | 20,600 | 88億6671万 | -9.87% |
| 03/23 | 1,959 | 1,959 | 1,855 | 1,875 | -6.2% | 82,000 | 86億7245万 | -12.05% |
| 03/19 | 2,025 | 2,030 | 1,993 | 1,999 | -2.49% | 36,800 | 92億4599万 | -6.63% |
| 03/18 | 2,027 | 2,051 | 2,010 | 2,050 | +0.29% | 9,100 | 94億8188万 | -4.34% |
| 03/17 | 2,015 | 2,062 | 2,015 | 2,044 | +1.49% | 23,400 | 94億5413万 | -4.62% |
| 03/16 | 2,020 | 2,020 | 1,999 | 2,014 | -1.27% | 15,600 | 93億1537万 | -5.93% |
| 03/13 | 2,038 | 2,049 | 2,021 | 2,040 | -1.59% | 21,600 | 94億3563万 | -4.81% |
| 03/12 | 2,097 | 2,099 | 2,054 | 2,073 | -2.99% | 16,100 | 95億8826万 | -3.27% |
| 03/11 | 2,133 | 2,166 | 2,133 | 2,137 | +0.19% | 10,200 | 98億8428万 | -0.14% |
| 03/10 | 2,144 | 2,164 | 2,120 | 2,133 | +1.86% | 6,700 | 98億6578万 | 0% |
| 03/09 | 2,080 | 2,099 | 2,039 | 2,094 | -2.38% | 16,200 | 96億8539万 | -1.55% |
| 03/06 | 2,153 | 2,158 | 2,133 | 2,145 | -1.11% | 6,000 | 99億2128万 | +1.08% |
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。
