| 2026 |
| 04/21 | 1,126 | 1,127 | 1,121 | 1,125 | -0.09% | 6,600 | 185億5125万 | -0.53% |
| 04/20 | （IR情報）15:30 執行役員異動（退任）に関するお知らせ |
| 04/20 | 1,127 | 1,128 | 1,123 | 1,126 | 0% | 9,600 | 185億6774万 | -0.62% |
| 04/17 | 1,121 | 1,127 | 1,118 | 1,126 | +0.45% | 10,200 | 185億6774万 | -0.71% |
| 04/16 | 1,116 | 1,124 | 1,116 | 1,121 | +0.54% | 10,300 | 184億8529万 | -1.23% |
| 04/15 | 1,118 | 1,124 | 1,113 | 1,115 | -0.27% | 13,800 | 183億8635万 | -1.93% |
| 04/14 | 1,116 | 1,122 | 1,116 | 1,118 | +0.18% | 12,300 | 184億3582万 | -1.84% |
| 04/13 | 1,121 | 1,125 | 1,116 | 1,116 | -1.5% | 9,200 | 184億284万 | -2.11% |
| 04/10 | 1,129 | 1,133 | 1,122 | 1,133 | +0.44% | 9,200 | 186億8317万 | -0.79% |
| 04/09 | 1,131 | 1,134 | 1,127 | 1,128 | -0.27% | 7,000 | 186億72万 | -1.4% |
| 04/08 | 1,123 | 1,135 | 1,121 | 1,131 | +1.16% | 23,100 | 186億5019万 | -1.22% |
| 04/07 | 1,111 | 1,124 | 1,111 | 1,118 | +0.45% | 12,900 | 184億3582万 | -2.53% |
| 04/06 | 1,113 | 1,118 | 1,101 | 1,113 | 0% | 24,600 | 183億5337万 | -3.13% |
| 04/03 | 1,118 | 1,120 | 1,112 | 1,113 | 0% | 11,100 | 183億5337万 | -3.39% |
| 04/02 | 1,113 | 1,119 | 1,106 | 1,113 | +0.09% | 12,000 | 183億5337万 | -3.64% |
| 04/01 | 1,107 | 1,114 | 1,100 | 1,112 | +1.55% | 21,100 | 183億3688万 | -3.89% |
| 03/31 | 1,113 | 1,117 | 1,095 | 1,095 | -1.62% | 46,400 | 180億5655万 | -5.52% |
| 03/30 | 1,110 | 1,124 | 1,110 | 1,113 | -3.47% | 31,600 | 183億5337万 | -4.22% |
| 03/27 | 1,172 | 1,174 | 1,153 | 1,153 | -2.12% | 85,900 | 190億1297万 | -0.95% |
| 03/26 | 1,157 | 1,178 | 1,150 | 1,178 | +1.82% | 39,000 | 194億2522万 | +1.12% |
| 03/25 | 1,150 | 1,159 | 1,150 | 1,157 | +1.05% | 18,100 | 190億7893万 | -0.6% |
| 03/24 | 1,151 | 1,154 | 1,145 | 1,145 | -0.09% | 12,500 | 188億8105万 | -1.72% |
| 03/23 | 1,155 | 1,155 | 1,141 | 1,146 | -1.21% | 39,500 | 188億9754万 | -1.63% |
| 03/19 | 1,161 | 1,166 | 1,153 | 1,160 | -0.68% | 26,200 | 191億2840万 | -0.51% |
| 03/18 | 1,162 | 1,168 | 1,160 | 1,168 | +0.78% | 9,100 | 192億6032万 | +0.17% |
| 03/17 | 1,157 | 1,161 | 1,156 | 1,159 | +0.17% | 6,500 | 191億1191万 | -0.69% |
| 03/16 | 1,156 | 1,160 | 1,154 | 1,157 | +0.09% | 9,900 | 190億7893万 | -0.86% |
| 03/13 | 1,154 | 1,162 | 1,153 | 1,156 | -0.34% | 10,000 | 190億6244万 | -1.03% |
| 03/12 | 1,160 | 1,163 | 1,155 | 1,160 | -0.26% | 12,100 | 191億2840万 | -0.68% |
| 03/11 | 1,164 | 1,170 | 1,163 | 1,163 | 0% | 8,900 | 191億7787万 | -0.51% |
| 03/10 | 1,159 | 1,169 | 1,158 | 1,163 | +0.61% | 11,200 | 191億7787万 | -0.51% |
| 03/09 | 1,160 | 1,160 | 1,149 | 1,156 | -1.2% | 29,900 | 190億6244万 | -1.11% |
| 03/06 | 1,161 | 1,173 | 1,161 | 1,170 | +0.34% | 8,500 | 192億9330万 | +0.09% |
| 03/05 | 1,172 | 1,172 | 1,166 | 1,166 | +0.78% | 7,200 | 192億2734万 | -0.17% |
| 03/04 | 1,166 | 1,169 | 1,150 | 1,157 | -1.53% | 47,900 | 190億7893万 | -0.94% |
| 03/03 | 1,182 | 1,190 | 1,175 | 1,175 | -1.01% | 25,200 | 193億7575万 | +0.6% |
| 03/02 | 1,180 | 1,187 | 1,177 | 1,187 | +0.25% | 21,100 | 195億7363万 | +1.63% |
| 02/27 | 1,175 | 1,187 | 1,175 | 1,184 | +0.59% | 16,700 | 195億2416万 | +1.37% |
| 02/26 | 1,173 | 1,178 | 1,170 | 1,177 | +0.51% | 11,200 | 194億873万 | +0.86% |
| 02/25 | 1,175 | 1,175 | 1,168 | 1,171 | +0.26% | 9,400 | 193億979万 | +0.34% |
| 02/24 | 1,164 | 1,168 | 1,159 | 1,168 | +0.69% | 10,500 | 192億6032万 | 0% |
| 02/20 | 1,170 | 1,171 | 1,160 | 1,160 | -0.94% | 31,300 | 191億2840万 | -0.68% |
| 02/19 | 1,174 | 1,178 | 1,166 | 1,171 | 0% | 19,000 | 193億979万 | +0.17% |
| 02/18 | 1,171 | 1,171 | 1,167 | 1,171 | +0.52% | 5,200 | 193億979万 | +0.17% |
| 02/17 | 1,168 | 1,170 | 1,162 | 1,165 | 0% | 11,500 | 192億1085万 | -0.26% |
| 02/16 | 1,160 | 1,167 | 1,155 | 1,165 | +0.87% | 11,800 | 192億1085万 | -0.34% |
| 02/13 | 1,160 | 1,162 | 1,154 | 1,155 | -0.77% | 17,800 | 190億4595万 | -1.2% |
| 02/12 | 1,175 | 1,175 | 1,160 | 1,164 | -0.6% | 23,200 | 191億9436万 | -0.43% |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,182 | 1,188 | 1,167 | 1,171 | -0.68% | 40,800 | 193億979万 | +0.09% |
| 02/09 | 1,177 | 1,179 | 1,170 | 1,179 | +0.6% | 16,700 | 194億4171万 | +0.86% |
| 02/06 | 1,172 | 1,172 | 1,165 | 1,172 | 0% | 14,800 | 193億2628万 | +0.26% |
| 02/05 | 1,173 | 1,180 | 1,172 | 1,172 | +0.17% | 11,300 | 193億2628万 | +0.26% |
| 02/04 | 1,173 | 1,174 | 1,166 | 1,170 | -0.26% | 17,400 | 192億9330万 | +0.17% |
| 02/03 | 1,163 | 1,173 | 1,162 | 1,173 | +1.12% | 16,200 | 193億4277万 | +0.6% |
| 02/02 | 1,159 | 1,164 | 1,155 | 1,160 | +0.09% | 19,800 | 191億2840万 | -0.43% |
| 01/30 | 1,152 | 1,159 | 1,149 | 1,159 | +0.61% | 22,500 | 191億1191万 | -0.43% |
| 01/29 | 1,158 | 1,158 | 1,150 | 1,152 | -0.6% | 13,400 | 189億9648万 | -1.03% |
| 01/28 | 1,164 | 1,164 | 1,159 | 1,159 | -0.43% | 13,300 | 191億1191万 | -0.34% |
| 01/27 | 1,165 | 1,166 | 1,162 | 1,164 | -0.09% | 7,200 | 191億9436万 | +0.17% |
| 01/26 | 1,171 | 1,171 | 1,163 | 1,165 | -0.51% | 7,800 | 192億1085万 | +0.34% |
| 01/23 | 1,177 | 1,177 | 1,166 | 1,171 | 0% | 19,400 | 193億979万 | +1.04% |
| 01/22 | 1,175 | 1,179 | 1,171 | 1,171 | 0% | 9,600 | 193億979万 | +1.21% |
| 01/21 | 1,175 | 1,177 | 1,168 | 1,171 | -0.43% | 10,600 | 193億979万 | +1.39% |
| 01/20 | 1,193 | 1,193 | 1,176 | 1,176 | -1.01% | 13,400 | 193億9224万 | +1.99% |
| 01/19 | 1,186 | 1,199 | 1,178 | 1,188 | +0.51% | 18,600 | 195億9012万 | +3.3% |
| 01/16 | 1,175 | 1,182 | 1,168 | 1,182 | +0.68% | 22,100 | 194億9118万 | +3.05% |
| 01/15 | 1,172 | 1,175 | 1,168 | 1,174 | +0.43% | 20,900 | 193億5926万 | +2.62% |
| 01/14 | 1,166 | 1,172 | 1,165 | 1,169 | +0.34% | 11,200 | 192億7681万 | +2.36% |
| 01/13 | 1,175 | 1,175 | 1,163 | 1,165 | -0.17% | 21,200 | 192億1085万 | +2.19% |
| 01/09 | 1,168 | 1,170 | 1,166 | 1,167 | 0% | 10,400 | 192億4383万 | +2.46% |
| 01/08 | 1,173 | 1,175 | 1,167 | 1,167 | -0.34% | 9,800 | 192億4383万 | +2.64% |
| 01/07 | 1,166 | 1,171 | 1,166 | 1,171 | +0.09% | 12,200 | 193億979万 | +3.08% |
| 01/06 | 1,168 | 1,170 | 1,165 | 1,170 | +0.09% | 9,500 | 192億9330万 | +3.08% |
| 01/05 | 1,171 | 1,180 | 1,163 | 1,169 | +0.34% | 48,900 | 192億7681万 | +3.09% |
| 2025 |
| 12/30 | 1,169 | 1,175 | 1,161 | 1,165 | -0.26% | 15,300 | 192億1085万 | +2.82% |
| 12/29 | 1,149 | 1,169 | 1,146 | 1,168 | +2.1% | 34,400 | 192億6032万 | +3.18% |
| 12/26 | 1,140 | 1,150 | 1,140 | 1,144 | +0.35% | 30,600 | 188億6456万 | +1.15% |
| 12/25 | 1,139 | 1,143 | 1,138 | 1,140 | +0.18% | 18,900 | 187億9860万 | +0.8% |
| 12/24 | 1,139 | 1,145 | 1,138 | 1,138 | -0.44% | 8,700 | 187億6562万 | +0.71% |
| 12/23 | 1,139 | 1,144 | 1,137 | 1,143 | +0.35% | 13,500 | 188億4807万 | +1.15% |
| 12/22 | 1,140 | 1,144 | 1,136 | 1,139 | -0.26% | 17,400 | 187億8211万 | +0.8% |
| 12/19 | 1,136 | 1,145 | 1,134 | 1,142 | +0.44% | 15,600 | 188億3158万 | +1.06% |
| 12/18 | 1,136 | 1,137 | 1,130 | 1,137 | 0% | 7,100 | 187億4913万 | +0.62% |
| 12/17 | 1,121 | 1,137 | 1,121 | 1,137 | +1.25% | 21,800 | 187億4913万 | +0.53% |
| 12/16 | 1,119 | 1,124 | 1,116 | 1,123 | +0.36% | 18,400 | 185億1827万 | -0.62% |
| 12/15 | 1,113 | 1,119 | 1,113 | 1,119 | +0.54% | 13,600 | 184億5231万 | -1.06% |
| 12/12 | 1,111 | 1,117 | 1,111 | 1,113 | +0.27% | 9,000 | 183億5337万 | -1.68% |
| 12/11 | 1,113 | 1,115 | 1,110 | 1,110 | -0.27% | 10,600 | 183億390万 | -2.12% |
| 12/10 | 1,117 | 1,117 | 1,112 | 1,113 | +0.09% | 14,500 | 183億5337万 | -2.02% |
| 12/09 | 1,117 | 1,118 | 1,111 | 1,112 | -0.27% | 11,200 | 183億3688万 | -2.28% |
| 12/08 | 1,114 | 1,117 | 1,113 | 1,115 | +0.18% | 8,100 | 183億8635万 | -2.19% |
| 12/05 | 1,124 | 1,124 | 1,112 | 1,113 | -1.15% | 33,600 | 183億5337万 | -2.54% |
| 12/04 | 1,130 | 1,130 | 1,125 | 1,126 | +0.09% | 21,800 | 185億6774万 | -1.49% |
| 12/03 | 1,130 | 1,131 | 1,123 | 1,125 | -0.18% | 17,400 | 185億5125万 | -1.75% |
| 12/02 | 1,140 | 1,142 | 1,127 | 1,127 | -1.31% | 25,100 | 185億8423万 | -1.83% |
| 12/01 | 1,150 | 1,150 | 1,139 | 1,142 | -0.44% | 13,900 | 188億3158万 | -0.61% |
| 11/28 | 1,145 | 1,147 | 1,135 | 1,147 | +0.53% | 14,800 | 189億1403万 | -0.35% |
| 11/27 | 1,145 | 1,146 | 1,139 | 1,141 | -0.44% | 15,500 | 188億1509万 | -0.95% |
| 11/26 | 1,143 | 1,150 | 1,143 | 1,146 | +0.26% | 9,200 | 188億9754万 | -0.61% |
| 11/25 | 1,157 | 1,157 | 1,143 | 1,143 | -0.44% | 10,800 | 188億4807万 | -0.95% |
| 11/21 | 1,131 | 1,148 | 1,129 | 1,148 | +1.41% | 11,100 | 189億3052万 | -0.61% |
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。
