| 2026 |
| 03/06 | 1,265 | 1,265 | 1,236 | 1,236 | +0.08% | 2,400 | 60億4502万 | -2.29% |
| 03/04 | 1,260 | 1,260 | 1,225 | 1,235 | -1.98% | 900 | 60億4013万 | -2.6% |
| 03/03 | 1,289 | 1,289 | 1,259 | 1,260 | -2.25% | 900 | 61億6240万 | -0.87% |
| 03/02 | 1,260 | 1,290 | 1,238 | 1,289 | +2.96% | 2,500 | 63億424万 | +1.34% |
| 02/27 | 1,247 | 1,267 | 1,247 | 1,252 | +0.4% | 1,300 | 61億2328万 | -1.65% |
| 02/26 | 1,244 | 1,247 | 1,244 | 1,247 | -0.72% | 400 | 60億9882万 | -2.2% |
| 02/25 | 1,288 | 1,288 | 1,240 | 1,256 | -2.56% | 3,700 | 61億4284万 | -1.72% |
| 02/24 | 1,291 | 1,291 | 1,289 | 1,289 | -0.15% | 500 | 63億424万 | +0.7% |
| 02/20 | 1,269 | 1,293 | 1,269 | 1,291 | -0.62% | 1,100 | 63億1402万 | +0.78% |
| 02/19 | 1,300 | 1,300 | 1,299 | 1,299 | -0.08% | 1,300 | 63億5314万 | +1.33% |
| 02/18 | 1,263 | 1,305 | 1,263 | 1,300 | +2.28% | 5,400 | 63億5804万 | +1.4% |
| 02/17 | 1,252 | 1,271 | 1,252 | 1,271 | +0.87% | 500 | 62億1620万 | -0.94% |
| 02/16 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 800 | 61億6240万 | -1.87% |
| 02/13 | 1,270 | 1,285 | 1,260 | 1,260 | -3.08% | 1,600 | 61億6240万 | -1.95% |
| 02/12 | 1,300 | 1,303 | 1,295 | 1,300 | 0% | 3,200 | 63億5804万 | +0.93% |
| 02/10 | 1,258 | 1,300 | 1,258 | 1,300 | +3.42% | 2,600 | 63億5804万 | +1.01% |
| 02/09 | 1,281 | 1,281 | 1,257 | 1,257 | +0.48% | 1,600 | 61億4773万 | -2.33% |
| 02/06 | 1,251 | 1,251 | 1,242 | 1,251 | +0.97% | 800 | 61億1839万 | -2.95% |
| 02/05 | 1,240 | 1,240 | 1,230 | 1,239 | -0.32% | 1,600 | 60億5970万 | -4.03% |
| 02/04 | 1,250 | 1,250 | 1,243 | 1,243 | +0.16% | 600 | 60億7926万 | -3.94% |
| 02/03 | 1,250 | 1,251 | 1,241 | 1,241 | -0.4% | 700 | 60億6948万 | -4.17% |
| 02/02 | 1,236 | 1,248 | 1,236 | 1,246 | +0.4% | 1,300 | 60億9393万 | -3.86% |
| 01/30 | 1,250 | 1,253 | 1,216 | 1,241 | -2.97% | 4,500 | 60億6948万 | -4.32% |
| 01/29 | 1,291 | 1,293 | 1,266 | 1,279 | -1.16% | 3,600 | 62億5533万 | -1.46% |
| 01/28 | 1,289 | 1,301 | 1,289 | 1,294 | 0% | 1,000 | 63億2869万 | -0.23% |
| 01/27 | 1,295 | 1,296 | 1,292 | 1,294 | -0.84% | 800 | 63億2869万 | -0.23% |
| 01/26 | 1,289 | 1,305 | 1,289 | 1,305 | +0.23% | 6,300 | 63億8249万 | +0.62% |
| 01/23 | 1,308 | 1,309 | 1,302 | 1,302 | -0.15% | 3,100 | 63億6782万 | +0.46% |
| 01/22 | 1,312 | 1,320 | 1,300 | 1,304 | -0.84% | 2,900 | 63億7760万 | +0.46% |
| 01/21 | 1,309 | 1,315 | 1,308 | 1,315 | +0.46% | 1,600 | 64億3140万 | +1.08% |
| 01/20 | 1,309 | 1,311 | 1,308 | 1,309 | -0.3% | 700 | 64億205万 | +0.54% |
| 01/19 | 1,321 | 1,328 | 1,302 | 1,313 | -0.61% | 1,500 | 64億2162万 | +0.84% |
| 01/16 | 1,314 | 1,321 | 1,297 | 1,321 | +0.53% | 2,300 | 64億6074万 | +1.54% |
| 01/15 | 1,307 | 1,314 | 1,297 | 1,314 | +1.15% | 1,600 | 64億2651万 | +1.15% |
| 01/14 | 1,298 | 1,322 | 1,298 | 1,299 | -1.07% | 1,400 | 63億5314万 | +0.15% |
| 01/13 | 1,325 | 1,325 | 1,292 | 1,313 | +0.92% | 2,300 | 64億2162万 | +1.39% |
| 01/09 | 1,285 | 1,301 | 1,285 | 1,301 | +0.46% | 6,400 | 63億6293万 | +0.62% |
| 01/08 | 1,316 | 1,316 | 1,286 | 1,295 | -1.67% | 1,500 | 63億3358万 | +0.31% |
| 01/07 | 1,300 | 1,317 | 1,291 | 1,317 | +2.09% | 1,700 | 64億4118万 | +2.09% |
| 01/06 | 1,281 | 1,299 | 1,281 | 1,290 | -0.77% | 4,400 | 63億913万 | +0.08% |
| 01/05 | 1,303 | 1,303 | 1,283 | 1,300 | -0.23% | 4,600 | 63億5804万 | +0.85% |
| 2025 |
| 12/30 | 1,300 | 1,303 | 1,296 | 1,303 | +0.23% | 900 | 63億7271万 | +1.24% |
| 12/29 | 1,331 | 1,331 | 1,297 | 1,300 | -0.38% | 3,200 | 63億5804万 | +1.17% |
| 12/26 | 1,265 | 1,305 | 1,259 | 1,305 | +2.92% | 11,500 | 63億8249万 | +1.79% |
| 12/25 | 1,263 | 1,277 | 1,263 | 1,268 | 0% | 2,400 | 62億153万 | -0.94% |
| 12/24 | 1,274 | 1,300 | 1,261 | 1,268 | -0.08% | 5,500 | 62億153万 | -0.86% |
| 12/23 | 1,263 | 1,270 | 1,262 | 1,269 | +0.48% | 2,200 | 62億642万 | -0.7% |
| 12/22 | 1,273 | 1,273 | 1,263 | 1,263 | -0.55% | 3,600 | 61億7708万 | -1.1% |
| 12/19 | 1,278 | 1,288 | 1,270 | 1,270 | -0.78% | 4,600 | 62億1131万 | -0.55% |
| 12/18 | 1,283 | 1,290 | 1,271 | 1,280 | -1.01% | 2,300 | 62億6022万 | +0.31% |
| 12/17 | 1,287 | 1,293 | 1,253 | 1,293 | +0.47% | 3,900 | 63億2380万 | +1.33% |
| 12/16 | 1,320 | 1,321 | 1,250 | 1,287 | -4.67% | 17,600 | 62億9445万 | +1.1% |
| 12/15 | 16:30 2026年1月期第3四半期決算短信(日本基準)(非連結) |
| 12/15 | 1,379 | 1,389 | 1,316 | 1,350 | -2.1% | 13,100 | 66億258万 | +6.22% |
| 12/12 | 1,345 | 1,399 | 1,298 | 1,379 | +2.53% | 13,200 | 67億4441万 | +8.93% |
| 12/11 | 1,316 | 1,349 | 1,306 | 1,345 | +2.99% | 3,200 | 65億7812万 | +6.75% |
| 12/10 | 1,299 | 1,307 | 1,282 | 1,306 | +1.24% | 2,000 | 63億8738万 | +3.98% |
| 12/09 | 1,260 | 1,290 | 1,260 | 1,290 | +1.65% | 3,000 | 63億913万 | +2.87% |
| 12/08 | 1,260 | 1,270 | 1,256 | 1,269 | +0.71% | 3,200 | 62億642万 | +1.28% |
| 12/05 | 1,250 | 1,260 | 1,249 | 1,260 | +0.8% | 1,400 | 61億6240万 | +0.56% |
| 12/04 | 1,259 | 1,269 | 1,250 | 1,250 | -0.71% | 1,200 | 61億1350万 | -0.4% |
| 12/03 | 1,263 | 1,265 | 1,250 | 1,259 | +0.72% | 2,200 | 61億5751万 | +0.24% |
| 12/02 | 1,274 | 1,280 | 1,250 | 1,250 | -3.03% | 3,000 | 61億1350万 | -0.64% |
| 12/01 | 1,276 | 1,289 | 1,266 | 1,289 | +1.02% | 800 | 63億424万 | +2.38% |
| 11/28 | 1,287 | 1,287 | 1,270 | 1,276 | -0.85% | 1,400 | 62億4066万 | +1.27% |
| 11/27 | 1,267 | 1,287 | 1,251 | 1,287 | +1.74% | 1,700 | 62億9445万 | +2.06% |
| 11/26 | 1,250 | 1,265 | 1,250 | 1,265 | +1.28% | 1,100 | 61億8686万 | +0.4% |
| 11/25 | 1,250 | 1,253 | 1,236 | 1,249 | +1.13% | 4,000 | 61億860万 | -0.87% |
| 11/21 | 1,232 | 1,246 | 1,232 | 1,235 | -0.4% | 700 | 60億4013万 | -2.06% |
| 11/20 | 1,246 | 1,246 | 1,231 | 1,240 | -0.4% | 1,000 | 60億6459万 | -1.9% |
| 11/19 | 1,264 | 1,264 | 1,244 | 1,245 | -0.72% | 700 | 60億8904万 | -1.58% |
| 11/18 | 1,225 | 1,256 | 1,225 | 1,254 | +0.72% | 3,200 | 61億3306万 | -1.1% |
| 11/17 | 1,250 | 1,250 | 1,213 | 1,245 | -0.8% | 5,000 | 60億8904万 | -1.97% |
| 11/14 | 1,255 | 1,255 | 1,240 | 1,255 | +1.21% | 4,500 | 61億3795万 | -1.41% |
| 11/13 | 1,267 | 1,268 | 1,240 | 1,240 | -2.36% | 1,300 | 60億6459万 | -2.9% |
| 11/12 | 1,241 | 1,271 | 1,240 | 1,270 | +2.34% | 1,400 | 62億1131万 | -1.09% |
| 11/10 | 1,229 | 1,253 | 1,222 | 1,241 | +1.39% | 2,400 | 60億6948万 | -3.8% |
| 11/07 | 1,223 | 1,224 | 1,213 | 1,224 | +0.08% | 3,000 | 59億8633万 | -5.7% |
| 11/06 | 1,221 | 1,230 | 1,216 | 1,223 | +0.16% | 5,200 | 59億8144万 | -6.36% |
| 11/05 | 1,256 | 1,256 | 1,210 | 1,221 | -2.48% | 9,000 | 59億7166万 | -7.08% |
| 11/04 | 1,257 | 1,270 | 1,237 | 1,252 | -0.87% | 6,100 | 61億2328万 | -5.22% |
| 10/31 | 1,279 | 1,279 | 1,263 | 1,263 | -0.32% | 400 | 61億7708万 | -4.75% |
| 10/30 | 1,286 | 1,286 | 1,265 | 1,267 | -0.55% | 1,300 | 61億9664万 | -4.95% |
| 10/29 | 1,309 | 1,309 | 1,273 | 1,274 | -1.62% | 2,300 | 62億3087万 | -4.85% |
| 10/28 | 1,304 | 1,306 | 1,285 | 1,295 | +0.23% | 2,900 | 63億3358万 | -3.79% |
| 10/27 | 1,291 | 1,301 | 1,290 | 1,292 | +0.16% | 3,400 | 63億1891万 | -4.15% |
| 10/24 | 1,293 | 1,309 | 1,289 | 1,290 | -0.31% | 2,600 | 63億913万 | -4.66% |
| 10/23 | 1,299 | 1,305 | 1,275 | 1,294 | -0.38% | 2,100 | 63億2869万 | -4.78% |
| 10/22 | 1,315 | 1,345 | 1,298 | 1,299 | +0.08% | 1,700 | 63億5314万 | -4.63% |
| 10/21 | 1,273 | 1,298 | 1,271 | 1,298 | +1.49% | 2,200 | 63億4825万 | -4.84% |
| 10/20 | 1,250 | 1,299 | 1,250 | 1,279 | +2.65% | 2,500 | 62億5533万 | -6.3% |
| 10/17 | 1,299 | 1,299 | 1,245 | 1,246 | -3.56% | 5,900 | 60億9393万 | -8.92% |
| 10/16 | 1,290 | 1,315 | 1,290 | 1,292 | +0.16% | 900 | 63億1891万 | -5.83% |
| 10/15 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 1,200 | 63億913万 | -6.05% |
| 10/14 | 1,279 | 1,319 | 1,279 | 1,280 | -2.51% | 5,200 | 62億6022万 | -6.91% |
| 10/10 | 1,303 | 1,313 | 1,280 | 1,313 | -0.38% | 6,600 | 64億2162万 | -4.58% |
| 10/09 | 1,315 | 1,318 | 1,298 | 1,318 | +0.3% | 4,900 | 64億4607万 | -4.15% |
| 10/08 | 1,350 | 1,355 | 1,313 | 1,314 | -3.17% | 7,500 | 64億2651万 | -4.51% |
| 10/07 | 1,390 | 1,391 | 1,357 | 1,357 | -4.44% | 3,300 | 66億3681万 | -1.45% |
| 10/06 | 11:30 第26期(2026年1月期2Q)上半期決算及び会社説明資料 |
| 10/06 | 1,421 | 1,437 | 1,400 | 1,420 | 0% | 2,100 | 69億4493万 | +3.27% |
| 10/03 | 1,420 | 1,421 | 1,420 | 1,420 | -0.07% | 5,500 | 69億4493万 | +3.57% |
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。
