| 2026 |
| 04/21 | 1,718 | 1,740 | 1,698 | 1,732 | +1.11% | 78,200 | 483億4341万 | +2.55% |
| 04/20 | 1,729 | 1,732 | 1,704 | 1,713 | -0.35% | 48,800 | 478億1308万 | +1.6% |
| 04/17 | 1,719 | 1,728 | 1,709 | 1,719 | +0.47% | 38,200 | 479億8055万 | +2.08% |
| 04/16 | 1,710 | 1,737 | 1,707 | 1,711 | +0.41% | 60,800 | 477億5726万 | +1.78% |
| 04/15 | 1,694 | 1,710 | 1,694 | 1,704 | +1.31% | 46,000 | 475億6187万 | +1.49% |
| 04/14 | 1,695 | 1,695 | 1,673 | 1,682 | +0.48% | 38,700 | 469億4781万 | +0.24% |
| 04/13 | 1,671 | 1,683 | 1,670 | 1,674 | 0% | 30,000 | 467億2452万 | -0.24% |
| 04/10 | 1,704 | 1,708 | 1,674 | 1,674 | -1.53% | 63,300 | 467億2452万 | -0.24% |
| 04/09 | 1,729 | 1,729 | 1,700 | 1,700 | -0.99% | 63,500 | 474億5023万 | +1.31% |
| 04/08 | 1,723 | 1,729 | 1,715 | 1,717 | +0.82% | 80,600 | 479億2473万 | +2.39% |
| 04/07 | 1,698 | 1,710 | 1,693 | 1,703 | +0.35% | 40,000 | 475億3396万 | +1.67% |
| 04/06 | 1,685 | 1,702 | 1,685 | 1,697 | +0.3% | 39,700 | 473億6649万 | +1.25% |
| 04/03 | 1,684 | 1,696 | 1,675 | 1,692 | +0.95% | 40,000 | 472億2693万 | +0.83% |
| 04/02 | 1,692 | 1,704 | 1,671 | 1,676 | -0.71% | 77,900 | 467億8034万 | -0.18% |
| 04/01 | （IR情報）13:00 WAmazing株式会社への出資のお知らせ |
| 04/01 | 1,678 | 1,690 | 1,666 | 1,688 | +2.12% | 76,200 | 471億1528万 | +0.48% |
| 03/31 | 1,636 | 1,663 | 1,630 | 1,653 | +0.92% | 63,200 | 461億3837万 | -1.61% |
| 03/30 | （IR情報）17:00 組織の改編および人事異動に関するお知らせ |
| 03/30 | 1,626 | 1,646 | 1,611 | 1,638 | -4.82% | 189,800 | 457億1969万 | -2.62% |
| 03/27 | 1,691 | 1,728 | 1,690 | 1,721 | +2.02% | 146,000 | 480億3637万 | +2.14% |
| 03/26 | 1,699 | 1,700 | 1,673 | 1,687 | -0.71% | 65,200 | 470億8737万 | +0.12% |
| 03/25 | 1,693 | 1,700 | 1,685 | 1,699 | +1.49% | 70,900 | 474億2231万 | +0.83% |
| 03/24 | 1,669 | 1,677 | 1,660 | 1,674 | +2.39% | 68,300 | 467億2452万 | -0.65% |
| 03/23 | 1,685 | 1,685 | 1,633 | 1,635 | -2.39% | 154,400 | 456億3595万 | -3.02% |
| 03/19 | 1,695 | 1,695 | 1,675 | 1,675 | -1.35% | 74,200 | 467億5243万 | -0.83% |
| 03/18 | 1,683 | 1,698 | 1,671 | 1,698 | +1.98% | 65,900 | 473億9440万 | +0.47% |
| 03/17 | 1,678 | 1,678 | 1,662 | 1,665 | +0.42% | 57,600 | 464億7331万 | -1.42% |
| 03/16 | 1,655 | 1,678 | 1,650 | 1,658 | +0.12% | 93,000 | 462億7793万 | -1.84% |
| 03/13 | 1,648 | 1,661 | 1,645 | 1,656 | +0.36% | 96,200 | 462億2210万 | -2.01% |
| 03/12 | 1,670 | 1,672 | 1,647 | 1,650 | -1.2% | 96,600 | 460億5463万 | -2.42% |
| 03/11 | 1,685 | 1,687 | 1,670 | 1,670 | -0.6% | 58,400 | 466億1287万 | -1.42% |
| 03/10 | 1,687 | 1,687 | 1,667 | 1,680 | +0.96% | 66,100 | 468億9199万 | -0.83% |
| 03/09 | 1,656 | 1,672 | 1,643 | 1,664 | -1.07% | 117,500 | 464億4540万 | -1.83% |
| 03/06 | 1,681 | 1,687 | 1,666 | 1,682 | +0.06% | 58,000 | 469億4781万 | -0.83% |
| 03/05 | 1,697 | 1,703 | 1,676 | 1,681 | +1.02% | 83,100 | 469億1990万 | -0.94% |
| 03/04 | 1,671 | 1,677 | 1,641 | 1,664 | -1.01% | 140,600 | 464億4540万 | -2.06% |
| 03/03 | 1,716 | 1,716 | 1,678 | 1,681 | -2.04% | 144,800 | 469億1990万 | -1.18% |
| 03/02 | 1,716 | 1,727 | 1,708 | 1,716 | -1.49% | 85,800 | 478億9682万 | +0.7% |
| 02/27 | 1,735 | 1,744 | 1,726 | 1,742 | +1.22% | 50,800 | 486億2252万 | +2.17% |
| 02/26 | 1,704 | 1,728 | 1,700 | 1,721 | +0.88% | 74,600 | 480億3637万 | +1% |
| 02/25 | 1,694 | 1,707 | 1,684 | 1,706 | +1.13% | 77,000 | 476億1770万 | +0.12% |
| 02/24 | 1,702 | 1,704 | 1,678 | 1,687 | -0.24% | 82,700 | 470億8737万 | -1.06% |
| 02/20 | 1,710 | 1,710 | 1,687 | 1,691 | -1.74% | 71,800 | 471億9902万 | -0.94% |
| 02/19 | 1,710 | 1,721 | 1,700 | 1,721 | +0.64% | 78,900 | 480億3637万 | +0.7% |
| 02/18 | 1,704 | 1,712 | 1,700 | 1,710 | +0.59% | 82,400 | 477億2934万 | 0% |
| 02/17 | 1,698 | 1,716 | 1,687 | 1,700 | +0.24% | 89,000 | 474億5023万 | -0.58% |
| 02/16 | 1,715 | 1,715 | 1,682 | 1,696 | -0.53% | 96,100 | 473億3858万 | -0.82% |
| 02/13 | 1,701 | 1,723 | 1,688 | 1,705 | +0.59% | 134,600 | 475億8978万 | -0.35% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 配当方針の変更(累進配当の導入)に関するお知らせ |
| 02/12 | 1,719 | 1,721 | 1,685 | 1,695 | -0.59% | 96,700 | 473億1067万 | -0.99% |
| 02/10 | 1,691 | 1,711 | 1,691 | 1,705 | +1.19% | 72,800 | 475億8978万 | -0.47% |
| 02/09 | 1,688 | 1,695 | 1,677 | 1,685 | +1.2% | 88,500 | 470億3155万 | -1.63% |
| 02/06 | 1,668 | 1,670 | 1,650 | 1,665 | -0.89% | 118,300 | 464億7331万 | -2.86% |
| 02/05 | 1,685 | 1,688 | 1,666 | 1,680 | -0.3% | 151,500 | 468億9199万 | -2.15% |
| 02/04 | 1,713 | 1,713 | 1,680 | 1,685 | -1.58% | 99,000 | 470億3155万 | -1.86% |
| 02/03 | 1,695 | 1,716 | 1,690 | 1,712 | +1.6% | 53,600 | 477億8517万 | -0.29% |
| 02/02 | 1,698 | 1,702 | 1,683 | 1,685 | -0.77% | 85,700 | 470億3155万 | -1.81% |
| 01/30 | 1,680 | 1,699 | 1,676 | 1,698 | +0.89% | 66,000 | 473億9440万 | -1.05% |
| 01/29 | 1,701 | 1,712 | 1,670 | 1,683 | -1.17% | 123,300 | 469億7572万 | -1.87% |
| 01/28 | 1,725 | 1,725 | 1,703 | 1,703 | -1.62% | 70,100 | 475億3396万 | -0.64% |
| 01/27 | 1,724 | 1,733 | 1,712 | 1,731 | +0.41% | 55,200 | 483億1549万 | +1.05% |
| 01/26 | 1,730 | 1,746 | 1,717 | 1,724 | -1.71% | 66,300 | 481億2011万 | +0.88% |
| 01/23 | 1,753 | 1,755 | 1,739 | 1,754 | +1.1% | 59,300 | 489億5747万 | +2.75% |
| 01/22 | 1,719 | 1,742 | 1,713 | 1,735 | +1.34% | 44,800 | 484億2714万 | +1.88% |
| 01/21 | 1,711 | 1,718 | 1,701 | 1,712 | -0.87% | 55,100 | 477億8517万 | +0.71% |
| 01/20 | 1,740 | 1,740 | 1,721 | 1,727 | -0.63% | 51,900 | 482億385万 | +1.83% |
| 01/19 | 1,750 | 1,750 | 1,730 | 1,738 | -0.52% | 48,600 | 485億1088万 | +2.66% |
| 01/16 | 1,738 | 1,747 | 1,730 | 1,747 | +0.63% | 52,600 | 487億6208万 | +3.43% |
| 01/15 | 1,727 | 1,743 | 1,723 | 1,736 | +0.46% | 40,300 | 484億5505万 | +3.03% |
| 01/14 | 1,718 | 1,733 | 1,711 | 1,728 | +0.64% | 69,500 | 482億3176万 | +2.8% |
| 01/13 | 1,723 | 1,739 | 1,714 | 1,717 | +0.23% | 89,100 | 479億2473万 | +2.32% |
| 01/09 | 1,709 | 1,719 | 1,707 | 1,713 | +0.23% | 36,100 | 478億1308万 | +2.27% |
| 01/08 | 1,731 | 1,735 | 1,709 | 1,709 | -0.75% | 45,300 | 477億143万 | +2.09% |
| 01/07 | 1,727 | 1,734 | 1,719 | 1,722 | -0.29% | 35,400 | 480億6429万 | +2.87% |
| 01/06 | 1,720 | 1,733 | 1,719 | 1,727 | +0.7% | 45,700 | 482億385万 | +3.29% |
| 01/05 | 1,736 | 1,739 | 1,707 | 1,715 | 0% | 52,700 | 478億6890万 | +2.76% |
| 2025 |
| 12/30 | 1,730 | 1,731 | 1,713 | 1,715 | -0.52% | 44,100 | 478億6890万 | +2.88% |
| 12/29 | 1,708 | 1,726 | 1,694 | 1,724 | +1.77% | 54,300 | 481億2011万 | +3.61% |
| 12/26 | 1,690 | 1,698 | 1,682 | 1,694 | +0.41% | 53,300 | 472億8275万 | +1.93% |
| 12/25 | 1,700 | 1,700 | 1,677 | 1,687 | +0.18% | 56,300 | 470億8737万 | +1.63% |
| 12/24 | 1,685 | 1,687 | 1,676 | 1,684 | +0.54% | 33,200 | 470億363万 | +1.57% |
| 12/23 | 1,677 | 1,685 | 1,668 | 1,675 | -0.12% | 59,500 | 467億5243万 | +1.15% |
| 12/22 | 1,677 | 1,677 | 1,662 | 1,677 | +1.02% | 34,800 | 468億825万 | +1.33% |
| 12/19 | 1,664 | 1,672 | 1,652 | 1,660 | -0.12% | 41,700 | 463億3375万 | +0.36% |
| 12/18 | 1,652 | 1,666 | 1,645 | 1,662 | +0.73% | 31,900 | 463億8957万 | +0.73% |
| 12/17 | 1,660 | 1,674 | 1,636 | 1,650 | -0.42% | 34,500 | 460億5463万 | +0.24% |
| 12/16 | 1,675 | 1,675 | 1,656 | 1,657 | -0.6% | 25,600 | 462億5001万 | +0.91% |
| 12/15 | 1,645 | 1,675 | 1,645 | 1,667 | +1.34% | 41,000 | 465億2913万 | +1.83% |
| 12/12 | 1,642 | 1,650 | 1,635 | 1,645 | +1.48% | 42,900 | 459億1507万 | +0.8% |
| 12/11 | 1,640 | 1,641 | 1,611 | 1,621 | -1.94% | 58,200 | 452億4518万 | -0.37% |
| 12/10 | 1,649 | 1,653 | 1,635 | 1,653 | +1.41% | 52,700 | 461億3837万 | +1.85% |
| 12/09 | 1,660 | 1,661 | 1,619 | 1,630 | -1.69% | 88,500 | 454億9639万 | +0.74% |
| 12/08 | 1,645 | 1,658 | 1,638 | 1,658 | +1.41% | 37,000 | 462億7793万 | +2.73% |
| 12/05 | 1,649 | 1,657 | 1,633 | 1,635 | -1.62% | 42,300 | 456億3595万 | +1.74% |
| 12/04 | 1,640 | 1,662 | 1,636 | 1,662 | +1.34% | 33,100 | 463億8957万 | +3.81% |
| 12/03 | 1,670 | 1,675 | 1,640 | 1,640 | -1.97% | 50,100 | 457億7551万 | +2.82% |
| 12/02 | 1,718 | 1,718 | 1,667 | 1,673 | -2.05% | 64,700 | 466億9660万 | +5.22% |
| 12/01 | 1,687 | 1,731 | 1,678 | 1,708 | +2.28% | 108,400 | 476億7352万 | +7.83% |
| 11/28 | 1,647 | 1,673 | 1,643 | 1,670 | +0.91% | 39,100 | 466億1287万 | +5.9% |
| 11/27 | 1,673 | 1,678 | 1,649 | 1,655 | -0.9% | 37,200 | 461億9419万 | +5.35% |
| 11/26 | 1,668 | 1,675 | 1,656 | 1,670 | +1.09% | 41,200 | 466億1287万 | +6.71% |
| 11/25 | 1,676 | 1,678 | 1,650 | 1,652 | -1.26% | 63,400 | 461億1045万 | +5.97% |
| 11/21 | （IR情報）13:00 MetCom株式会社への出資のお知らせ |
| 11/21 | 1,628 | 1,678 | 1,628 | 1,673 | +2.45% | 52,100 | 466億9660万 | +7.8% |
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。
