| 2026 |
| 03/09 | 1,959 | 1,960 | 1,925 | 1,958 | -3.07% | 10,300 | 55億2640万 | +3.82% |
| 03/06 | 2,006 | 2,020 | 1,991 | 2,020 | +0.5% | 2,100 | 57億139万 | +7.68% |
| 03/05 | 2,000 | 2,030 | 1,973 | 2,010 | +2.13% | 9,400 | 56億7316万 | +7.89% |
| 03/04 | 1,994 | 1,994 | 1,945 | 1,968 | -1.85% | 18,600 | 55億5462万 | +6.32% |
| 03/03 | 2,015 | 2,030 | 2,000 | 2,005 | -0.25% | 14,800 | 56億5905万 | +8.97% |
| 03/02 | 1,990 | 2,010 | 1,955 | 2,010 | +0.9% | 14,000 | 56億7316万 | +9.96% |
| 02/27 | 1,960 | 1,992 | 1,960 | 1,992 | +1.63% | 2,700 | 56億2236万 | +9.69% |
| 02/26 | 1,943 | 1,960 | 1,930 | 1,960 | +1.55% | 2,700 | 55億3204万 | +8.65% |
| 02/25 | 1,941 | 1,941 | 1,915 | 1,930 | -0.21% | 7,200 | 54億4737万 | +7.64% |
| 02/24 | 1,974 | 1,974 | 1,933 | 1,934 | -1.98% | 16,800 | 54億5866万 | +8.47% |
| 02/20 | 1,998 | 2,010 | 1,970 | 1,973 | -0.2% | 5,000 | 55億6873万 | +11.22% |
| 02/19 | 1,984 | 2,000 | 1,974 | 1,977 | +0.36% | 7,900 | 55億8002万 | +12.14% |
| 02/18 | 1,950 | 1,990 | 1,950 | 1,970 | +1.34% | 6,400 | 55億6026万 | +12.44% |
| 02/17 | 1,976 | 1,993 | 1,924 | 1,944 | -1.57% | 11,100 | 54億8688万 | +11.66% |
| 02/16 | 1,909 | 2,000 | 1,880 | 1,975 | +10.4% | 51,500 | 55億7438万 | +14.1% |
| 02/13 | （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) |
| 02/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/13 | 1,790 | 1,796 | 1,781 | 1,789 | +0.22% | 3,700 | 50億4940万 | +4.07% |
| 02/12 | 1,784 | 1,797 | 1,780 | 1,785 | +0.11% | 1,600 | 50億3811万 | +4.02% |
| 02/10 | 1,768 | 1,798 | 1,768 | 1,783 | +0.34% | 2,200 | 50億3246万 | +4.09% |
| 02/09 | 1,751 | 1,777 | 1,751 | 1,777 | +1.83% | 1,000 | 50億1553万 | +3.92% |
| 02/06 | 1,748 | 1,757 | 1,740 | 1,745 | -0.74% | 3,200 | 49億2521万 | +2.17% |
| 02/05 | 1,739 | 1,770 | 1,739 | 1,758 | +1.03% | 3,500 | 49億6190万 | +3.05% |
| 02/04 | 1,724 | 1,740 | 1,724 | 1,740 | +0.64% | 500 | 49億1110万 | +2.17% |
| 02/03 | 1,719 | 1,729 | 1,719 | 1,729 | +0.7% | 600 | 48億8005万 | +1.71% |
| 02/02 | 1,704 | 1,725 | 1,700 | 1,717 | +0.76% | 4,600 | 48億4618万 | +1.12% |
| 01/30 | 1,700 | 1,708 | 1,691 | 1,704 | 0% | 1,700 | 48億949万 | +0.41% |
| 01/29 | 1,702 | 1,704 | 1,700 | 1,704 | 0% | 800 | 48億949万 | +0.47% |
| 01/28 | 1,704 | 1,716 | 1,704 | 1,704 | 0% | 1,600 | 48億949万 | +0.53% |
| 01/27 | 1,701 | 1,709 | 1,701 | 1,704 | +0.53% | 900 | 48億949万 | +0.59% |
| 01/26 | 1,700 | 1,703 | 1,690 | 1,695 | -0.35% | 1,700 | 47億8409万 | +0.18% |
| 01/23 | 1,694 | 1,718 | 1,694 | 1,701 | 0% | 2,000 | 48億102万 | +0.59% |
| 01/22 | 1,711 | 1,715 | 1,700 | 1,701 | -0.58% | 2,700 | 48億102万 | +0.65% |
| 01/21 | 1,681 | 1,725 | 1,680 | 1,711 | +1.78% | 3,900 | 48億2924万 | +1.3% |
| 01/20 | 1,685 | 1,685 | 1,680 | 1,681 | -0.24% | 2,400 | 47億4457万 | -0.36% |
| 01/19 | 1,691 | 1,694 | 1,662 | 1,685 | -0.71% | 2,500 | 47億5586万 | -0.12% |
| 01/16 | 1,690 | 1,709 | 1,690 | 1,697 | +0.06% | 1,700 | 47億8973万 | +0.59% |
| 01/15 | 1,701 | 1,701 | 1,688 | 1,696 | -0.29% | 1,900 | 47億8691万 | +0.59% |
| 01/14 | 1,696 | 1,715 | 1,696 | 1,701 | +0.18% | 2,200 | 48億102万 | +1.01% |
| 01/13 | 1,700 | 1,710 | 1,692 | 1,698 | +0.65% | 1,700 | 47億9255万 | +0.77% |
| 01/09 | 1,690 | 1,695 | 1,681 | 1,687 | -0.06% | 1,500 | 47億6151万 | +0.18% |
| 01/08 | 1,705 | 1,705 | 1,682 | 1,688 | -1% | 3,200 | 47億6433万 | +0.18% |
| 01/07 | 1,702 | 1,713 | 1,702 | 1,705 | -0.06% | 1,500 | 48億1231万 | +1.19% |
| 01/06 | 1,741 | 1,741 | 1,706 | 1,706 | -1.1% | 2,500 | 48億1513万 | +1.31% |
| 01/05 | 1,725 | 1,778 | 1,725 | 1,725 | +0.52% | 5,700 | 48億6876万 | +2.5% |
| 2025 |
| 12/30 | 1,702 | 1,719 | 1,694 | 1,716 | +1.24% | 3,200 | 48億4336万 | +1.9% |
| 12/29 | 1,684 | 1,696 | 1,679 | 1,695 | +1.07% | 4,800 | 47億8409万 | +0.77% |
| 12/26 | 1,673 | 1,678 | 1,673 | 1,677 | +0.36% | 1,500 | 47億3328万 | -0.24% |
| 12/25 | 1,681 | 1,681 | 1,671 | 1,671 | -1.07% | 700 | 47億1635万 | -0.54% |
| 12/24 | 1,672 | 1,689 | 1,672 | 1,689 | +0.18% | 1,400 | 47億6715万 | +0.6% |
| 12/23 | 1,670 | 1,686 | 1,663 | 1,686 | +0.66% | 2,200 | 47億5868万 | +0.6% |
| 12/22 | 1,684 | 1,685 | 1,670 | 1,675 | -0.24% | 7,100 | 47億2764万 | +0.12% |
| 12/19 | 1,678 | 1,680 | 1,673 | 1,679 | +0.18% | 1,800 | 47億3893万 | +0.42% |
| 12/18 | 1,671 | 1,676 | 1,658 | 1,676 | +0.36% | 1,300 | 47億3046万 | +0.3% |
| 12/17 | 1,661 | 1,673 | 1,658 | 1,670 | +0.72% | 2,200 | 47億1352万 | -0.12% |
| 12/16 | 1,675 | 1,675 | 1,655 | 1,658 | -1.13% | 4,200 | 46億7965万 | -0.78% |
| 12/15 | 1,671 | 1,677 | 1,661 | 1,677 | +0.54% | 600 | 47億3328万 | +0.36% |
| 12/12 | 1,678 | 1,678 | 1,658 | 1,668 | -0.12% | 1,700 | 47億788万 | -0.12% |
| 12/11 | 1,669 | 1,676 | 1,669 | 1,670 | -0.3% | 1,400 | 47億1352万 | +0.06% |
| 12/10 | 1,685 | 1,685 | 1,675 | 1,675 | -0.59% | 1,500 | 47億2764万 | +0.54% |
| 12/09 | 1,668 | 1,685 | 1,661 | 1,685 | +0.18% | 1,700 | 47億5586万 | +1.32% |
| 12/08 | 1,665 | 1,682 | 1,662 | 1,682 | +1.75% | 1,600 | 47億4739万 | +1.88% |
| 12/05 | 1,703 | 1,710 | 1,652 | 1,653 | -2.94% | 10,600 | 46億6554万 | +0.79% |
| 12/04 | 1,681 | 1,703 | 1,681 | 1,703 | +1.31% | 1,800 | 48億666万 | +4.54% |
| 12/03 | 1,705 | 1,719 | 1,681 | 1,681 | -1.35% | 2,700 | 47億4457万 | +4.02% |
| 12/02 | 1,671 | 1,704 | 1,671 | 1,704 | +0.53% | 3,600 | 48億949万 | +6.17% |
| 12/01 | 1,718 | 1,718 | 1,650 | 1,695 | +0.47% | 3,000 | 47億8409万 | +6.54% |
| 11/28 | 1,681 | 1,688 | 1,681 | 1,687 | +0.36% | 3,200 | 47億6151万 | +6.84% |
| 11/27 | 1,735 | 1,735 | 1,670 | 1,681 | -3.17% | 13,200 | 47億4457万 | +7.28% |
| 11/26 | 1,700 | 1,742 | 1,681 | 1,736 | +3.7% | 6,400 | 48億9981万 | +11.64% |
| 11/25 | （IR情報）18:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/25 | 1,671 | 1,674 | 1,655 | 1,674 | +0.72% | 5,600 | 47億2481万 | +8.63% |
| 11/21 | 1,662 | 1,682 | 1,640 | 1,662 | -0.54% | 10,900 | 46億9094万 | +8.7% |
| 11/20 | 1,636 | 1,693 | 1,636 | 1,671 | +2.64% | 4,900 | 47億1635万 | +10.15% |
| 11/19 | 1,624 | 1,658 | 1,624 | 1,628 | -0.12% | 2,800 | 45億9498万 | +8.17% |
| 11/18 | 1,612 | 1,662 | 1,612 | 1,630 | +1.24% | 8,600 | 46億62万 | +9.03% |
| 11/17 | 1,607 | 1,632 | 1,607 | 1,610 | -1.53% | 4,700 | 45億4417万 | +8.49% |
| 11/14 | 1,635 | 1,655 | 1,630 | 1,635 | -1.21% | 5,800 | 46億1474万 | +10.85% |
| 11/13 | 1,680 | 1,700 | 1,642 | 1,655 | -3.05% | 15,500 | 46億7119万 | +12.97% |
| 11/12 | （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) |
| 11/12 | 1,577 | 1,707 | 1,575 | 1,707 | +3.83% | 13,100 | 48億1795万 | +17.4% |
| 11/11 | 1,657 | 1,657 | 1,634 | 1,644 | -1.62% | 1,000 | 46億4014万 | +14.09% |
| 11/10 | 1,633 | 1,671 | 1,631 | 1,671 | +2.33% | 3,000 | 47億1635万 | +16.85% |
| 11/07 | 1,660 | 1,660 | 1,633 | 1,633 | -1.86% | 3,200 | 46億909万 | +15.24% |
| 11/06 | 1,581 | 1,666 | 1,581 | 1,664 | +4.33% | 12,000 | 46億9659万 | +18.35% |
| 11/05 | 1,566 | 1,600 | 1,553 | 1,595 | +0.95% | 12,100 | 45億184万 | +14.34% |
| 11/04 | 1,536 | 1,605 | 1,526 | 1,580 | +13.02% | 33,500 | 44億5950万 | +14% |
| 10/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/31 | 1,398 | 1,398 | 1,387 | 1,398 | -0.07% | 400 | 39億4581万 | +1.38% |
| 10/30 | 1,383 | 1,399 | 1,383 | 1,399 | +0.79% | 1,100 | 39億4863万 | +1.45% |
| 10/29 | 1,377 | 1,389 | 1,377 | 1,388 | +0.87% | 1,300 | 39億1759万 | +0.65% |
| 10/28 | 1,390 | 1,390 | 1,376 | 1,376 | -1.01% | 1,900 | 38億8372万 | -0.22% |
| 10/27 | 1,378 | 1,390 | 1,378 | 1,390 | +1.02% | 1,700 | 39億2323万 | +0.72% |
| 10/24 | 1,382 | 1,382 | 1,376 | 1,376 | -0.43% | 600 | 38億8372万 | -0.29% |
| 10/23 | 1,374 | 1,382 | 1,373 | 1,382 | 0% | 1,700 | 39億65万 | +0.14% |
| 10/22 | 1,376 | 1,382 | 1,372 | 1,382 | -0.22% | 700 | 39億65万 | 0% |
| 10/21 | 1,385 | 1,385 | 1,345 | 1,385 | -0.22% | 2,800 | 39億912万 | +0.22% |
| 10/20 | 1,371 | 1,388 | 1,371 | 1,388 | +1.24% | 1,600 | 39億1759万 | +0.36% |
| 10/17 | 1,371 | 1,371 | 1,371 | 1,371 | -0.58% | 300 | 38億6960万 | -0.87% |
| 10/16 | 1,355 | 1,379 | 1,355 | 1,379 | +1.77% | 1,400 | 38億9218万 | -0.36% |
| 10/15 | 1,370 | 1,371 | 1,350 | 1,355 | -1.17% | 2,600 | 38億2444万 | -2.17% |
| 10/14 | 1,371 | 1,371 | 1,368 | 1,371 | -0.29% | 1,100 | 38億6960万 | -1.15% |
| 10/10 | 1,385 | 1,385 | 1,373 | 1,375 | -0.51% | 1,200 | 38億8089万 | -0.87% |
| 10/09 | 1,385 | 1,385 | 1,382 | 1,382 | -0.22% | 300 | 39億65万 | -0.43% |
| 10/08 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 200 | 39億912万 | -0.22% |
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。
