| 2026 |
| 08/21 | 1,106 | 1,106 | 1,096 | 1,103 | -0.36% | 8,300 | 44億4729万 | +2.7% |
| 08/20 | 1,080 | 1,107 | 1,080 | 1,107 | +4.14% | 16,900 | 44億6342万 | +3.07% |
| 08/19 | 1,085 | 1,085 | 1,063 | 1,063 | -2.3% | 17,700 | 42億8601万 | -0.93% |
| 08/18 | 1,094 | 1,098 | 1,078 | 1,088 | -0.55% | 22,200 | 43億8681万 | +1.3% |
| 08/17 | 1,109 | 1,109 | 1,092 | 1,094 | -0.91% | 33,800 | 44億1100万 | +1.86% |
| 08/14 | 1,082 | 1,105 | 1,082 | 1,104 | +2.03% | 22,500 | 44億5132万 | +2.89% |
| 08/13 | 1,087 | 1,095 | 1,080 | 1,082 | +0.46% | 16,600 | 43億6262万 | +0.93% |
| 08/12 | 1,088 | 1,094 | 1,072 | 1,077 | +0.65% | 19,200 | 43億4246万 | +0.47% |
| 08/10 | 1,070 | 1,089 | 1,069 | 1,070 | +0.19% | 22,800 | 43億1424万 | -0.28% |
| 08/07 | 1,085 | 1,092 | 1,063 | 1,068 | -0.65% | 31,800 | 43億617万 | -0.47% |
| 08/06 | 15:30 令和9年3月期第1四半期決算短信[日本基準](非連結) |
| 08/06 | 1,072 | 1,080 | 1,058 | 1,075 | +0.37% | 17,000 | 43億3440万 | +0.28% |
| 08/05 | 1,055 | 1,075 | 1,055 | 1,071 | +1.52% | 15,100 | 43億1827万 | -0.09% |
| 08/04 | 1,044 | 1,060 | 1,042 | 1,055 | +1.25% | 11,000 | 42億5376万 | -1.49% |
| 08/03 | 1,055 | 1,055 | 1,033 | 1,042 | -2.07% | 19,100 | 42億134万 | -2.71% |
| 07/31 | 1,058 | 1,073 | 1,050 | 1,064 | 0% | 16,400 | 42億9004万 | -0.65% |
| 07/30 | 1,060 | 1,064 | 1,047 | 1,064 | +0.85% | 16,600 | 42億9004万 | -0.56% |
| 07/29 | 1,050 | 1,055 | 1,041 | 1,055 | +0.76% | 18,300 | 42億5376万 | -1.22% |
| 07/28 | 1,070 | 1,070 | 1,044 | 1,047 | -2.24% | 21,100 | 42億2150万 | -1.87% |
| 07/27 | 1,081 | 1,082 | 1,065 | 1,071 | -0.65% | 12,800 | 43億1827万 | +0.37% |
| 07/24 | 1,083 | 1,083 | 1,055 | 1,078 | -0.74% | 18,500 | 43億4649万 | +1.22% |
| 07/23 | 1,085 | 1,087 | 1,074 | 1,086 | +0.18% | 15,200 | 43億7875万 | +2.07% |
| 07/22 | 1,084 | 1,090 | 1,070 | 1,084 | +1.98% | 13,800 | 43億7068万 | +2.07% |
| 07/21 | 1,071 | 1,075 | 1,048 | 1,063 | +0.28% | 17,000 | 42億8601万 | +0.28% |
| 07/17 | 1,080 | 1,083 | 1,047 | 1,060 | -1.3% | 42,300 | 42億7392万 | +0.19% |
| 07/16 | 1,097 | 1,097 | 1,072 | 1,074 | -2.1% | 23,300 | 43億3036万 | +1.61% |
| 07/15 | 1,090 | 1,097 | 1,075 | 1,097 | +0.64% | 16,700 | 44億2310万 | +3.98% |
| 07/14 | 1,091 | 1,095 | 1,077 | 1,090 | -0.09% | 25,600 | 43億9488万 | +3.51% |
| 07/13 | 1,092 | 1,113 | 1,083 | 1,091 | +0.09% | 26,100 | 43億9891万 | +3.81% |
| 07/10 | 1,077 | 1,105 | 1,077 | 1,090 | +1.21% | 11,600 | 43億9488万 | +3.81% |
| 07/09 | 1,070 | 1,088 | 1,066 | 1,077 | +1.13% | 14,100 | 43億4246万 | +2.47% |
| 07/08 | 1,085 | 1,091 | 1,065 | 1,065 | -1.66% | 16,300 | 42億9408万 | +1.33% |
| 07/07 | 1,122 | 1,137 | 1,080 | 1,083 | -1.99% | 58,500 | 43億6665万 | +2.85% |
| 07/06 | 1,069 | 1,115 | 1,069 | 1,105 | +3.46% | 53,900 | 44億5536万 | +4.84% |
| 07/03 | 1,051 | 1,081 | 1,051 | 1,068 | +1.62% | 13,300 | 43億617万 | +1.23% |
| 07/02 | 1,051 | 1,082 | 1,050 | 1,051 | -0.85% | 26,500 | 42億3763万 | -0.76% |
| 07/01 | 1,070 | 1,086 | 1,060 | 1,060 | +0.09% | 19,400 | 42億7392万 | -0.38% |
| 06/30 | 1,065 | 1,068 | 1,050 | 1,059 | -0.09% | 6,500 | 42億6988万 | -0.66% |
| 06/29 | 1,056 | 1,069 | 1,039 | 1,060 | +3.31% | 19,100 | 42億7392万 | -0.93% |
| 06/26 | 1,059 | 1,059 | 1,026 | 1,026 | -0.77% | 16,400 | 41億3683万 | -4.47% |
| 06/25 | 1,033 | 1,040 | 1,026 | 1,034 | +0.1% | 10,900 | 41億6908万 | -4.17% |
| 06/24 | 1,021 | 1,036 | 1,021 | 1,033 | +1.18% | 17,000 | 41億6505万 | -4.53% |
| 06/23 | 1,042 | 1,048 | 1,021 | 1,021 | -2.02% | 13,100 | 41億1667万 | -5.9% |
| 06/22 | 1,024 | 1,059 | 1,024 | 1,042 | +1.17% | 16,100 | 42億134万 | -4.32% |
| 06/19 | 1,049 | 1,055 | 1,010 | 1,030 | -1.25% | 36,000 | 41億5296万 | -5.76% |
| 06/18 | 1,047 | 1,060 | 1,037 | 1,043 | -0.29% | 24,900 | 42億537万 | -4.92% |
| 06/17 | 1,044 | 1,071 | 1,040 | 1,046 | +0.97% | 24,100 | 42億1747万 | -4.91% |
| 06/16 | 1,020 | 1,044 | 1,012 | 1,036 | +1.57% | 39,000 | 41億7715万 | -6.16% |
| 06/15 | 1,051 | 1,051 | 1,020 | 1,020 | -0.1% | 29,500 | 41億1264万 | -8.03% |
| 06/12 | 1,025 | 1,048 | 1,006 | 1,021 | -0.1% | 26,900 | 41億1667万 | -8.59% |
| 06/11 | 1,026 | 1,035 | 1,004 | 1,022 | -2.29% | 38,800 | 41億2070万 | -9.07% |
| 06/10 | 1,045 | 1,058 | 1,028 | 1,046 | -0.38% | 23,500 | 42億1747万 | -7.6% |
| 06/09 | 1,059 | 1,075 | 1,042 | 1,050 | -0.85% | 32,100 | 42億3360万 | -7.89% |
| 06/08 | 1,085 | 1,089 | 1,055 | 1,059 | -5.02% | 79,900 | 42億6988万 | -7.75% |
| 06/05 | 1,080 | 1,121 | 1,080 | 1,115 | +3.24% | 26,400 | 44億9568万 | -3.71% |
| 06/04 | 1,102 | 1,103 | 1,070 | 1,080 | -2.09% | 33,400 | 43億5456万 | -7.38% |
| 06/03 | 1,126 | 1,132 | 1,102 | 1,103 | -2.04% | 18,300 | 44億4729万 | -6.05% |
| 06/02 | 1,127 | 1,131 | 1,100 | 1,126 | -0.09% | 25,800 | 45億4003万 | -4.66% |
| 06/01 | 1,170 | 1,170 | 1,124 | 1,127 | -3.43% | 36,800 | 45億4406万 | -5.21% |
| 05/29 | 1,188 | 1,189 | 1,145 | 1,167 | 0% | 45,800 | 47億534万 | -2.42% |
| 05/28 | 1,140 | 1,168 | 1,130 | 1,167 | +3.73% | 32,700 | 47億534万 | -2.75% |
| 05/27 | 1,152 | 1,167 | 1,123 | 1,125 | -2.51% | 23,900 | 45億3600万 | -6.48% |
| 05/26 | 1,157 | 1,187 | 1,136 | 1,154 | -0.26% | 25,600 | 46億5292万 | -4.63% |
| 05/25 | 1,174 | 1,180 | 1,145 | 1,157 | +0.17% | 31,100 | 46億6502万 | -4.85% |
| 05/22 | 1,126 | 1,157 | 1,112 | 1,155 | +3.96% | 37,800 | 46億5696万 | -5.48% |
| 05/21 | 1,105 | 1,119 | 1,086 | 1,111 | 0% | 37,900 | 44億7955万 | -9.6% |
| 05/20 | 1,122 | 1,122 | 1,095 | 1,111 | -0.98% | 23,600 | 44億7955万 | -10.26% |
| 05/19 | 1,122 | 1,149 | 1,115 | 1,122 | +0.18% | 23,900 | 45億2390万 | -10.1% |
| 05/18 | 1,130 | 1,134 | 1,100 | 1,120 | -1.41% | 28,700 | 45億1584万 | -11.11% |
| 05/15 | 1,114 | 1,150 | 1,113 | 1,136 | +1.97% | 26,300 | 45億8035万 | -10.48% |
| 05/14 | 1,136 | 1,149 | 1,111 | 1,114 | -4.05% | 66,900 | 44億9164万 | -12.76% |
| 05/13 | 15:30 令和8年3月期決算短信[日本基準](非連結) |
| 05/13 | 1,163 | 1,178 | 1,150 | 1,161 | -0.17% | 36,000 | 46億8115万 | -9.79% |
| 05/12 | 1,204 | 1,204 | 1,163 | 1,163 | -3.49% | 48,300 | 46億8921万 | -10.19% |
| 05/11 | 1,201 | 1,215 | 1,200 | 1,205 | 0% | 19,700 | 48億5856万 | -7.52% |
| 05/08 | 1,213 | 1,216 | 1,180 | 1,205 | -1.79% | 37,800 | 48億5856万 | -7.94% |
| 05/07 | 1,250 | 1,257 | 1,226 | 1,227 | -1.21% | 33,500 | 49億4726万 | -6.62% |
| 05/01 | 1,240 | 1,246 | 1,213 | 1,242 | +0.16% | 21,300 | 50億774万 | -5.91% |
| 04/30 | 1,283 | 1,283 | 1,233 | 1,240 | -5.27% | 45,900 | 49億9968万 | -6.49% |
| 04/28 | 1,320 | 1,320 | 1,293 | 1,309 | -1.13% | 34,100 | 52億7788万 | -1.8% |
| 04/27 | 1,317 | 1,325 | 1,268 | 1,324 | +2.87% | 88,900 | 53億3836万 | -0.9% |
| 04/24 | 1,271 | 1,307 | 1,266 | 1,287 | +0.47% | 49,400 | 51億8918万 | -3.67% |
| 04/23 | 1,335 | 1,335 | 1,262 | 1,281 | -1.99% | 126,100 | 51億6499万 | -4.47% |
| 04/22 | 1,348 | 1,350 | 1,277 | 1,307 | -0.83% | 134,500 | 52億6982万 | -3.04% |
| 04/21 | 1,259 | 1,347 | 1,237 | 1,318 | +4.77% | 172,500 | 53億1417万 | -2.66% |
| 04/20 | 1,245 | 1,271 | 1,245 | 1,258 | +0.64% | 37,100 | 50億7225万 | -7.64% |
| 04/17 | 1,273 | 1,275 | 1,242 | 1,250 | -2.72% | 37,400 | 50億4000万 | -8.96% |
| 04/16 | 1,323 | 1,323 | 1,279 | 1,285 | -1.31% | 52,700 | 51億8112万 | -7.15% |
| 04/15 | 1,340 | 1,341 | 1,300 | 1,302 | -1.74% | 48,900 | 52億4966万 | -6.67% |
| 04/14 | 1,337 | 1,356 | 1,323 | 1,325 | -0.6% | 31,400 | 53億4240万 | -5.49% |
| 04/13 | 1,321 | 1,359 | 1,310 | 1,333 | +0.91% | 36,000 | 53億7465万 | -5.33% |
| 04/10 | 1,359 | 1,374 | 1,321 | 1,321 | -2.58% | 48,800 | 53億2627万 | -6.84% |
| 04/09 | 1,426 | 1,429 | 1,356 | 1,356 | -4.91% | 78,400 | 54億6739万 | -5.17% |
| 04/08 | 1,381 | 1,433 | 1,379 | 1,426 | +6.42% | 110,000 | 57億4963万 | -0.83% |
| 04/07 | 1,365 | 1,376 | 1,325 | 1,340 | -0.89% | 23,200 | 54億288万 | -7.78% |
| 04/06 | 1,355 | 1,395 | 1,352 | 1,352 | +0.07% | 56,900 | 54億5126万 | -7.65% |
| 04/03 | 1,364 | 1,392 | 1,348 | 1,351 | -1.46% | 75,100 | 54億4723万 | -8.03% |
| 04/02 | 1,378 | 1,427 | 1,360 | 1,371 | +0.37% | 62,600 | 55億2787万 | -6.99% |
| 04/01 | 1,368 | 1,382 | 1,346 | 1,366 | +1.86% | 38,800 | 55億771万 | -7.39% |
| 03/31 | 1,340 | 1,380 | 1,316 | 1,341 | -0.67% | 39,200 | 54億691万 | -9.33% |
| 03/30 | 1,331 | 1,361 | 1,315 | 1,350 | -1.82% | 41,800 | 54億4320万 | -9.21% |
| 03/27 | 1,370 | 1,409 | 1,352 | 1,375 | +0.36% | 39,900 | 55億4400万 | -7.66% |
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。
