| 2026 |
| 03/06 | 1,803 | 1,826 | 1,803 | 1,826 | +1.33% | 800 | 71億8531万 | +3.11% |
| 03/05 | 1,800 | 1,826 | 1,800 | 1,802 | +0.45% | 3,100 | 70億9087万 | +2.04% |
| 03/04 | 1,807 | 1,807 | 1,760 | 1,794 | -0.88% | 5,800 | 70億5939万 | +1.82% |
| 03/03 | 1,838 | 1,838 | 1,810 | 1,810 | -1.58% | 3,300 | 71億2235万 | +2.9% |
| 03/02 | 1,833 | 1,847 | 1,830 | 1,839 | +0.22% | 4,000 | 72億3646万 | +4.79% |
| 02/27 | 1,848 | 1,848 | 1,835 | 1,835 | -0.76% | 2,300 | 72億2072万 | +4.86% |
| 02/26 | 1,829 | 1,849 | 1,819 | 1,849 | +1.32% | 3,200 | 72億7581万 | +5.9% |
| 02/25 | 1,824 | 1,828 | 1,818 | 1,825 | +0.5% | 2,000 | 71億8137万 | +4.76% |
| 02/24 | 1,825 | 1,825 | 1,815 | 1,816 | -0.49% | 1,800 | 71億4596万 | +4.49% |
| 02/20 | 1,795 | 1,828 | 1,794 | 1,825 | +2.07% | 5,100 | 71億8137万 | +5.19% |
| 02/19 | 1,770 | 1,788 | 1,770 | 1,788 | +1.13% | 2,600 | 70億3578万 | +3.23% |
| 02/18 | 1,752 | 1,768 | 1,752 | 1,768 | +1.03% | 2,800 | 69億5708万 | +2.26% |
| 02/17 | 1,740 | 1,750 | 1,740 | 1,750 | +0.63% | 2,400 | 68億8625万 | +1.33% |
| 02/16 | 1,746 | 1,746 | 1,736 | 1,739 | -0.4% | 4,400 | 68億4296万 | +0.75% |
| 02/13 | （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) |
| 02/13 | 1,755 | 1,759 | 1,739 | 1,746 | -0.34% | 3,700 | 68億7051万 | +1.22% |
| 02/12 | 1,746 | 1,754 | 1,744 | 1,752 | +0.92% | 6,800 | 68億9412万 | +1.68% |
| 02/10 | 1,736 | 1,739 | 1,735 | 1,736 | 0% | 1,200 | 68億3116万 | +0.81% |
| 02/09 | 1,733 | 1,738 | 1,730 | 1,736 | +0.17% | 2,300 | 68億3116万 | +0.87% |
| 02/06 | 1,733 | 1,736 | 1,733 | 1,733 | -0.17% | 900 | 68億1935万 | +0.76% |
| 02/05 | 1,735 | 1,740 | 1,725 | 1,736 | +0.06% | 1,500 | 68億3116万 | +0.99% |
| 02/04 | 1,725 | 1,735 | 1,721 | 1,735 | +0.7% | 1,300 | 68億2722万 | +1.05% |
| 02/03 | 1,708 | 1,723 | 1,708 | 1,723 | +0.88% | 2,000 | 67億8000万 | +0.47% |
| 02/02 | 1,705 | 1,714 | 1,705 | 1,708 | +0.18% | 1,200 | 67億2098万 | -0.29% |
| 01/30 | 1,707 | 1,707 | 1,705 | 1,705 | -0.12% | 1,100 | 67億917万 | -0.41% |
| 01/29 | 1,699 | 1,707 | 1,699 | 1,707 | +0.47% | 1,800 | 67億1704万 | -0.23% |
| 01/28 | 1,704 | 1,705 | 1,697 | 1,699 | -0.23% | 3,300 | 66億8556万 | -0.64% |
| 01/27 | 1,705 | 1,705 | 1,700 | 1,703 | 0% | 2,500 | 67億130万 | -0.35% |
| 01/26 | 1,734 | 1,735 | 1,702 | 1,703 | -0.7% | 4,700 | 67億130万 | -0.23% |
| 01/23 | 1,728 | 1,729 | 1,715 | 1,715 | -0.69% | 2,500 | 67億4852万 | +0.53% |
| 01/22 | 1,734 | 1,737 | 1,727 | 1,727 | -0.35% | 2,900 | 67億9574万 | +1.35% |
| 01/21 | 1,740 | 1,740 | 1,730 | 1,733 | -0.35% | 2,900 | 68億1935万 | +1.82% |
| 01/20 | 1,740 | 1,743 | 1,739 | 1,739 | -0.06% | 2,100 | 68億4296万 | +2.35% |
| 01/19 | 1,739 | 1,742 | 1,735 | 1,740 | +0.23% | 3,200 | 68億4690万 | +2.59% |
| 01/16 | 1,732 | 1,736 | 1,729 | 1,736 | +0.23% | 1,700 | 68億3116万 | +2.54% |
| 01/15 | 1,720 | 1,733 | 1,720 | 1,732 | +0.7% | 3,600 | 68億1542万 | +2.49% |
| 01/14 | 1,721 | 1,723 | 1,718 | 1,720 | -0.06% | 1,100 | 67億6820万 | +1.9% |
| 01/13 | 1,720 | 1,721 | 1,713 | 1,721 | +0.12% | 3,400 | 67億7213万 | +2.08% |
| 01/09 | 1,719 | 1,720 | 1,711 | 1,719 | +0.06% | 1,800 | 67億6426万 | +2.08% |
| 01/08 | 1,707 | 1,718 | 1,707 | 1,718 | +0.64% | 2,000 | 67億6033万 | +2.14% |
| 01/07 | 1,711 | 1,711 | 1,707 | 1,707 | -0.23% | 1,400 | 67億1704万 | +1.55% |
| 01/06 | 1,710 | 1,715 | 1,710 | 1,711 | -0.06% | 1,200 | 67億3278万 | +1.85% |
| 01/05 | 1,725 | 1,725 | 1,707 | 1,712 | -1.04% | 1,600 | 67億3672万 | +1.97% |
| 2025 |
| 12/30 | 1,697 | 1,740 | 1,697 | 1,730 | +2.13% | 4,000 | 68億755万 | +3.1% |
| 12/29 | 1,688 | 1,694 | 1,687 | 1,694 | +0.41% | 2,400 | 66億6589万 | +1.07% |
| 12/26 | 1,686 | 1,688 | 1,686 | 1,687 | +0.18% | 5,700 | 66億3834万 | +0.72% |
| 12/25 | 1,681 | 1,688 | 1,681 | 1,684 | +0.06% | 5,700 | 66億2654万 | +0.54% |
| 12/24 | 1,671 | 1,683 | 1,671 | 1,683 | +0.42% | 6,400 | 66億2260万 | +0.54% |
| 12/23 | 1,679 | 1,680 | 1,675 | 1,676 | +0.24% | 3,900 | 65億9506万 | +0.18% |
| 12/22 | 1,676 | 1,680 | 1,670 | 1,672 | -0.42% | 4,300 | 65億7932万 | -0.06% |
| 12/19 | 1,674 | 1,679 | 1,670 | 1,679 | +0.3% | 3,500 | 66億686万 | +0.42% |
| 12/18 | 1,668 | 1,674 | 1,665 | 1,674 | +0.24% | 3,900 | 65億8719万 | +0.12% |
| 12/17 | （IR情報）16:00 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 12/17 | 1,670 | 1,670 | 1,666 | 1,670 | +0.06% | 2,500 | 65億7145万 | -0.06% |
| 12/16 | 1,670 | 1,670 | 1,662 | 1,669 | 0% | 3,000 | 65億6751万 | -0.12% |
| 12/15 | 1,665 | 1,669 | 1,663 | 1,669 | +0.24% | 5,100 | 65億6751万 | -0.06% |
| 12/12 | 1,667 | 1,668 | 1,665 | 1,665 | -0.06% | 3,400 | 65億5177万 | -0.3% |
| 12/11 | 1,667 | 1,669 | 1,666 | 1,666 | 0% | 1,700 | 65億5571万 | -0.24% |
| 12/10 | 1,665 | 1,669 | 1,665 | 1,666 | 0% | 1,400 | 65億5571万 | -0.24% |
| 12/09 | 1,670 | 1,670 | 1,666 | 1,666 | -0.24% | 1,600 | 65億5571万 | -0.18% |
| 12/08 | 1,669 | 1,670 | 1,668 | 1,670 | +0.12% | 3,300 | 65億7145万 | +0.06% |
| 12/05 | 1,679 | 1,679 | 1,666 | 1,668 | -0.18% | 1,100 | 65億6358万 | -0.06% |
| 12/04 | 1,668 | 1,679 | 1,668 | 1,671 | +0.18% | 1,500 | 65億7538万 | +0.12% |
| 12/03 | 1,677 | 1,679 | 1,667 | 1,668 | -0.54% | 2,600 | 65億6358万 | 0% |
| 12/02 | 1,680 | 1,685 | 1,675 | 1,677 | -0.18% | 2,100 | 65億9899万 | +0.54% |
| 12/01 | 1,684 | 1,686 | 1,680 | 1,680 | -0.24% | 2,000 | 66億1080万 | +0.72% |
| 11/28 | 1,683 | 1,689 | 1,683 | 1,684 | +0.06% | 1,800 | 66億2654万 | +0.96% |
| 11/27 | 1,688 | 1,688 | 1,681 | 1,683 | -0.24% | 1,600 | 66億2260万 | +0.96% |
| 11/26 | 1,689 | 1,691 | 1,687 | 1,687 | -0.06% | 2,900 | 66億3834万 | +1.26% |
| 11/25 | 1,679 | 1,688 | 1,677 | 1,688 | +0.54% | 2,100 | 66億4228万 | +1.38% |
| 11/21 | 1,664 | 1,679 | 1,663 | 1,679 | +0.48% | 2,000 | 66億686万 | +0.9% |
| 11/20 | 1,669 | 1,678 | 1,665 | 1,671 | +0.36% | 1,600 | 65億7538万 | +0.42% |
| 11/19 | 1,663 | 1,670 | 1,663 | 1,665 | +0.12% | 2,000 | 65億5177万 | +0.06% |
| 11/18 | 1,663 | 1,669 | 1,663 | 1,663 | 0% | 1,200 | 65億4390万 | -0.06% |
| 11/17 | 1,665 | 1,669 | 1,661 | 1,663 | -0.12% | 2,400 | 65億4390万 | -0.06% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/14 | 1,664 | 1,669 | 1,664 | 1,665 | +0.06% | 2,300 | 65億5177万 | +0.06% |
| 11/13 | 1,661 | 1,665 | 1,661 | 1,664 | +0.18% | 800 | 65億4784万 | 0% |
| 11/12 | 1,658 | 1,664 | 1,657 | 1,661 | +0.18% | 2,000 | 65億3603万 | -0.12% |
| 11/11 | 1,660 | 1,661 | 1,658 | 1,658 | -0.12% | 1,600 | 65億2423万 | -0.3% |
| 11/10 | 1,661 | 1,661 | 1,660 | 1,660 | -0.06% | 1,100 | 65億3210万 | -0.24% |
| 11/07 | 1,665 | 1,666 | 1,661 | 1,661 | +0.06% | 800 | 65億3603万 | -0.24% |
| 11/06 | 1,662 | 1,662 | 1,660 | 1,660 | -0.12% | 1,000 | 65億3210万 | -0.36% |
| 11/05 | 1,664 | 1,664 | 1,661 | 1,662 | +0.06% | 600 | 65億3997万 | -0.3% |
| 11/04 | 1,667 | 1,667 | 1,660 | 1,661 | -0.36% | 1,800 | 65億3603万 | -0.48% |
| 10/31 | 1,660 | 1,668 | 1,660 | 1,667 | +0.42% | 1,000 | 65億5964万 | -0.42% |
| 10/30 | 1,660 | 1,665 | 1,659 | 1,660 | 0% | 2,600 | 65億3210万 | -1.13% |
| 10/29 | 1,665 | 1,665 | 1,660 | 1,660 | -0.12% | 1,400 | 65億3210万 | -1.37% |
| 10/28 | 1,681 | 1,681 | 1,662 | 1,662 | -0.54% | 2,500 | 65億3997万 | -1.54% |
| 10/27 | 1,668 | 1,671 | 1,668 | 1,671 | +0.18% | 1,400 | 65億7538万 | -1.24% |
| 10/24 | 1,668 | 1,668 | 1,663 | 1,668 | 0% | 1,500 | 65億6358万 | -1.65% |
| 10/23 | 1,667 | 1,668 | 1,664 | 1,668 | +0.24% | 800 | 65億6358万 | -1.88% |
| 10/22 | 1,666 | 1,666 | 1,657 | 1,664 | -0.06% | 1,600 | 65億4784万 | -2.35% |
| 10/21 | 1,666 | 1,667 | 1,657 | 1,665 | +0.06% | 4,100 | 65億5177万 | -2.46% |
| 10/20 | 1,664 | 1,665 | 1,663 | 1,664 | +0.24% | 1,300 | 65億4784万 | -2.75% |
| 10/17 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 1,900 | 65億3210万 | -3.15% |
| 10/16 | 1,668 | 1,672 | 1,666 | 1,670 | +0.12% | 1,500 | 65億7145万 | -2.74% |
| 10/15 | 1,666 | 1,675 | 1,666 | 1,668 | +0.12% | 1,000 | 65億6358万 | -3.02% |
| 10/14 | 1,671 | 1,671 | 1,662 | 1,666 | -0.06% | 2,200 | 65億5571万 | -3.36% |
| 10/10 | 1,672 | 1,672 | 1,664 | 1,667 | -0.3% | 1,300 | 65億5964万 | -3.47% |
| 10/09 | 1,659 | 1,672 | 1,659 | 1,672 | +0.84% | 1,100 | 65億7932万 | -3.35% |
| 10/08 | 1,652 | 1,664 | 1,652 | 1,658 | +0.36% | 1,900 | 65億2423万 | -4.33% |
| 10/07 | 1,657 | 1,658 | 1,651 | 1,652 | -0.24% | 2,800 | 65億62万 | -4.84% |
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。
