| 2026 |
| 04/22 | 1,851 | 1,860 | 1,841 | 1,860 | +0.76% | 3,300 | 52億4979万 | -0.37% |
| 04/21 | 1,851 | 1,865 | 1,843 | 1,846 | -0.75% | 3,300 | 52億1028万 | -1.23% |
| 04/20 | 1,907 | 1,910 | 1,860 | 1,860 | -2.46% | 8,300 | 52億4979万 | -0.64% |
| 04/17 | 1,834 | 1,933 | 1,834 | 1,907 | +3.98% | 5,200 | 53億8245万 | +1.65% |
| 04/16 | 1,833 | 1,835 | 1,823 | 1,834 | +0.11% | 2,300 | 51億7641万 | -2.39% |
| 04/15 | 1,850 | 1,850 | 1,832 | 1,832 | -0.81% | 1,800 | 51億7076万 | -2.81% |
| 04/14 | 1,846 | 1,855 | 1,820 | 1,847 | -0.05% | 5,200 | 52億1310万 | -2.28% |
| 04/13 | 1,848 | 1,850 | 1,848 | 1,848 | +0.11% | 700 | 52億1592万 | -2.58% |
| 04/10 | 1,840 | 1,868 | 1,825 | 1,846 | +0.87% | 4,700 | 52億1028万 | -3% |
| 04/09 | 1,847 | 1,847 | 1,830 | 1,830 | -1.03% | 1,000 | 51億6512万 | -4.09% |
| 04/08 | 1,840 | 1,859 | 1,840 | 1,849 | +1.04% | 2,600 | 52億1875万 | -3.45% |
| 04/07 | 1,831 | 1,832 | 1,830 | 1,830 | -0.49% | 500 | 51億6512万 | -4.79% |
| 04/06 | 1,823 | 1,839 | 1,823 | 1,839 | +0.93% | 1,300 | 51億9052万 | -4.62% |
| 04/02 | 1,825 | 1,830 | 1,822 | 1,822 | -0.16% | 500 | 51億4254万 | -5.74% |
| 04/01 | 1,848 | 1,848 | 1,821 | 1,825 | +0.22% | 2,300 | 51億5101万 | -5.78% |
| 03/31 | 1,829 | 1,838 | 1,808 | 1,821 | -0.49% | 5,000 | 51億3972万 | -6.23% |
| 03/30 | 1,843 | 1,843 | 1,820 | 1,830 | -4.09% | 6,800 | 51億6512万 | -6.06% |
| 03/27 | 1,905 | 1,929 | 1,893 | 1,908 | +0.16% | 3,200 | 53億8527万 | -2.35% |
| 03/26 | 1,907 | 1,911 | 1,900 | 1,905 | -0.52% | 1,000 | 53億7680万 | -2.61% |
| 03/25 | 1,935 | 1,935 | 1,914 | 1,915 | +0.26% | 2,600 | 54億503万 | -2.2% |
| 03/24 | 1,884 | 1,910 | 1,883 | 1,910 | +0.42% | 1,900 | 53億9092万 | -2.55% |
| 03/23 | 1,901 | 1,940 | 1,865 | 1,902 | -1.45% | 10,900 | 53億6834万 | -2.71% |
| 03/19 | 1,933 | 1,933 | 1,910 | 1,930 | -2.18% | 7,900 | 54億4737万 | -1.08% |
| 03/18 | 1,920 | 1,973 | 1,918 | 1,973 | +3.03% | 1,900 | 55億6873万 | +1.44% |
| 03/17 | 1,920 | 1,936 | 1,903 | 1,915 | +0.21% | 6,600 | 54億503万 | -1.14% |
| 03/16 | 1,895 | 1,930 | 1,895 | 1,911 | -0.1% | 7,500 | 53億9374万 | -0.98% |
| 03/13 | 1,935 | 1,935 | 1,900 | 1,913 | -2.2% | 11,100 | 53億9938万 | -0.57% |
| 03/12 | 1,946 | 1,956 | 1,933 | 1,956 | -1.51% | 2,500 | 55億2075万 | +2.03% |
| 03/11 | 1,977 | 1,998 | 1,962 | 1,986 | +0.3% | 4,500 | 56億542万 | +4.09% |
| 03/10 | 1,990 | 2,000 | 1,959 | 1,980 | +1.12% | 11,300 | 55億8849万 | +4.38% |
| 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% |
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。
