| 2026 |
| 03/06 | 2,105 | 2,105 | 2,103 | 2,103 | -0.57% | 600 | 27億487万 | +1.94% |
| 03/05 | 2,174 | 2,174 | 2,113 | 2,115 | -0.47% | 1,300 | 27億2031万 | +2.72% |
| 03/04 | 2,150 | 2,150 | 2,110 | 2,125 | -1.16% | 3,600 | 27億3317万 | +3.41% |
| 03/03 | 2,137 | 2,150 | 2,125 | 2,150 | +1.9% | 1,700 | 27億6532万 | +4.88% |
| 03/02 | 2,093 | 2,134 | 2,093 | 2,110 | -0.75% | 2,300 | 27億1387万 | +3.23% |
| 02/27 | 2,135 | 2,135 | 2,101 | 2,126 | -0.42% | 900 | 27億3445万 | +4.22% |
| 02/26 | 2,084 | 2,135 | 2,083 | 2,135 | +2.5% | 4,200 | 27億4603万 | +4.91% |
| 02/25 | 2,050 | 2,217 | 2,050 | 2,083 | +1.61% | 4,900 | 26億7915万 | +2.56% |
| 02/24 | 2,038 | 2,051 | 2,038 | 2,050 | +0.05% | 900 | 26億3670万 | +1.03% |
| 02/20 | 2,080 | 2,087 | 2,045 | 2,049 | -2.48% | 1,700 | 26億3542万 | +1.09% |
| 02/19 | 2,098 | 2,101 | 2,098 | 2,101 | +0.14% | 800 | 27億230万 | +3.7% |
| 02/18 | 2,099 | 2,099 | 2,089 | 2,098 | -0.05% | 900 | 26億9844万 | +3.76% |
| 02/17 | 2,043 | 2,100 | 2,043 | 2,099 | +1.89% | 3,300 | 26億9973万 | +3.96% |
| 02/16 | 2,034 | 2,060 | 2,022 | 2,060 | +2.33% | 4,100 | 26億4956万 | +2.23% |
| 02/13 | 2,013 | 2,015 | 2,007 | 2,013 | -0.4% | 900 | 25億8911万 | +0.05% |
| 02/12 | 2,016 | 2,030 | 2,016 | 2,021 | -0.44% | 1,200 | 25億9940万 | +0.5% |
| 02/10 | 2,000 | 2,030 | 1,995 | 2,030 | +2.22% | 2,900 | 26億1098万 | +1.05% |
| 02/09 | 2,000 | 2,020 | 1,985 | 1,986 | -1.19% | 2,100 | 25億5439万 | -1% |
| 02/06 | 1,987 | 2,010 | 1,976 | 2,010 | +2.03% | 3,400 | 25億8525万 | +0.25% |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）14:00 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/05 | 2,036 | 2,054 | 1,970 | 1,970 | -2.72% | 14,700 | 25億3381万 | -1.6% |
| 02/04 | 2,038 | 2,043 | 2,025 | 2,025 | -0.69% | 900 | 26億455万 | +1.25% |
| 02/03 | 2,039 | 2,039 | 2,026 | 2,039 | +0.89% | 600 | 26億2255万 | +2.15% |
| 02/02 | 2,043 | 2,043 | 2,021 | 2,021 | +0.2% | 200 | 25億9940万 | +1.51% |
| 01/30 | 2,060 | 2,060 | 2,017 | 2,017 | -1.13% | 2,300 | 25億9426万 | +1.51% |
| 01/29 | 2,021 | 2,040 | 2,021 | 2,040 | +1.49% | 900 | 26億2384万 | +2.82% |
| 01/28 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 300 | 25億8525万 | +1.57% |
| 01/27 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 300 | 25億7239万 | +1.21% |
| 01/26 | 2,024 | 2,024 | 2,010 | 2,010 | +0.5% | 600 | 25億8525万 | +1.88% |
| 01/23 | 2,000 | 2,001 | 1,998 | 2,000 | -0.1% | 900 | 25億7239万 | +1.52% |
| 01/22 | 2,004 | 2,015 | 1,999 | 2,002 | -0.69% | 1,100 | 25億7497万 | +1.78% |
| 01/21 | 2,025 | 2,057 | 2,015 | 2,016 | -0.54% | 1,000 | 25億9297万 | +2.6% |
| 01/20 | 2,025 | 2,027 | 2,015 | 2,027 | +0.1% | 700 | 26億712万 | +3.26% |
| 01/19 | 2,038 | 2,038 | 2,017 | 2,025 | +0.75% | 2,200 | 26億455万 | +3.32% |
| 01/16 | 2,014 | 2,014 | 2,010 | 2,010 | -0.05% | 1,700 | 25億8525万 | +2.71% |
| 01/15 | 2,015 | 2,057 | 2,008 | 2,011 | -0.25% | 3,500 | 25億8654万 | +2.92% |
| 01/14 | 2,011 | 2,080 | 2,011 | 2,016 | +0.3% | 4,700 | 25億9297万 | +3.28% |
| 01/13 | 2,026 | 2,026 | 2,009 | 2,010 | +0.1% | 600 | 25億8525万 | +3.13% |
| 01/09 | 1,987 | 2,011 | 1,987 | 2,008 | +1.11% | 1,000 | 25億8268万 | +3.13% |
| 01/08 | 1,979 | 2,039 | 1,979 | 1,986 | +0.3% | 1,200 | 25億5439万 | +2.16% |
| 01/07 | 1,967 | 1,980 | 1,961 | 1,980 | +0.66% | 1,700 | 25億4667万 | +1.96% |
| 01/06 | 1,975 | 1,975 | 1,960 | 1,967 | +0.25% | 2,200 | 25億2995万 | +1.39% |
| 01/05 | 1,952 | 1,962 | 1,952 | 1,962 | +0.56% | 1,100 | 25億2352万 | +1.19% |
| 2025 |
| 12/30 | 1,944 | 1,951 | 1,940 | 1,951 | +0.36% | 900 | 25億937万 | +0.72% |
| 12/29 | 1,925 | 1,944 | 1,925 | 1,944 | +1.2% | 1,000 | 25億37万 | +0.41% |
| 12/26 | 1,920 | 1,921 | 1,920 | 1,921 | +0.05% | 1,500 | 24億7078万 | -0.72% |
| 12/25 | 1,920 | 1,930 | 1,916 | 1,920 | -0.1% | 5,800 | 24億6950万 | -0.78% |
| 12/24 | 1,925 | 1,930 | 1,922 | 1,922 | -0.16% | 900 | 24億7207万 | -0.62% |
| 12/23 | 1,925 | 1,930 | 1,925 | 1,925 | 0% | 1,200 | 24億7593万 | -0.52% |
| 12/22 | 1,920 | 1,925 | 1,919 | 1,925 | -0.72% | 1,500 | 24億7593万 | -0.57% |
| 12/19 | 1,935 | 1,939 | 1,922 | 1,939 | +0.52% | 600 | 24億9393万 | +0.15% |
| 12/18 | 1,930 | 1,930 | 1,915 | 1,929 | +0.47% | 700 | 24億8107万 | -0.41% |
| 12/17 | 1,928 | 1,928 | 1,918 | 1,920 | -0.41% | 2,400 | 24億6950万 | -0.88% |
| 12/16 | 1,942 | 1,942 | 1,922 | 1,928 | -0.77% | 800 | 24億7979万 | -0.41% |
| 12/15 | 1,912 | 1,943 | 1,912 | 1,943 | -0.21% | 2,700 | 24億9908万 | +0.36% |
| 12/12 | 1,955 | 1,955 | 1,945 | 1,947 | -0.51% | 1,000 | 25億422万 | +0.57% |
| 12/11 | 1,948 | 1,957 | 1,947 | 1,957 | +0.26% | 700 | 25億1709万 | +1.14% |
| 12/10 | 1,952 | 1,958 | 1,952 | 1,952 | 0% | 1,100 | 25億1066万 | +0.98% |
| 12/09 | 1,956 | 1,958 | 1,952 | 1,952 | +0.36% | 800 | 25億1066万 | +0.83% |
| 12/08 | 1,954 | 1,954 | 1,945 | 1,945 | +0.21% | 700 | 25億165万 | +0.46% |
| 12/05 | 1,956 | 1,956 | 1,941 | 1,941 | -0.72% | 600 | 24億9651万 | +0.21% |
| 12/04 | 1,949 | 1,955 | 1,931 | 1,955 | +0.15% | 1,300 | 25億1451万 | +0.83% |
| 12/03 | 1,925 | 1,952 | 1,925 | 1,952 | +1.4% | 200 | 25億1066万 | +0.62% |
| 12/02 | 1,957 | 1,957 | 1,920 | 1,925 | -1.03% | 2,700 | 24億7593万 | -0.88% |
| 12/01 | 1,940 | 1,946 | 1,920 | 1,945 | +0.26% | 2,200 | 25億165万 | 0% |
| 11/28 | 1,940 | 1,940 | 1,931 | 1,940 | +0.52% | 400 | 24億9522万 | -0.36% |
| 11/27 | 1,925 | 1,930 | 1,925 | 1,930 | +0.26% | 200 | 24億8236万 | -0.97% |
| 11/26 | 1,955 | 1,955 | 1,922 | 1,925 | +0.47% | 600 | 24億7593万 | -1.38% |
| 11/25 | 1,952 | 1,952 | 1,916 | 1,916 | +0.21% | 300 | 24億6435万 | -1.94% |
| 11/21 | 1,919 | 1,958 | 1,900 | 1,912 | -0.36% | 2,900 | 24億5921万 | -2.25% |
| 11/20 | 1,918 | 1,919 | 1,918 | 1,919 | +0.05% | 400 | 24億6821万 | -2.04% |
| 11/19 | 1,908 | 1,918 | 1,908 | 1,918 | -0.62% | 2,500 | 24億6692万 | -2.19% |
| 11/18 | 1,942 | 1,942 | 1,930 | 1,930 | -0.67% | 1,100 | 24億8236万 | -1.68% |
| 11/17 | 1,966 | 1,966 | 1,943 | 1,943 | -0.15% | 700 | 24億9908万 | -1.17% |
| 11/14 | 1,948 | 1,949 | 1,946 | 1,946 | -0.1% | 400 | 25億294万 | -1.07% |
| 11/13 | 1,944 | 1,948 | 1,928 | 1,948 | +1.19% | 1,100 | 25億551万 | -1.07% |
| 11/12 | 1,921 | 1,933 | 1,917 | 1,925 | +0.42% | 1,600 | 24億7593万 | -2.33% |
| 11/11 | 1,929 | 1,929 | 1,917 | 1,917 | -0.16% | 1,400 | 24億6564万 | -2.89% |
| 11/10 | 1,940 | 1,940 | 1,920 | 1,920 | -0.88% | 2,400 | 24億6950万 | -2.88% |
| 11/07 | 1,932 | 1,937 | 1,930 | 1,937 | +0.21% | 1,800 | 24億9136万 | -2.17% |
| 11/06 | 1,920 | 1,940 | 1,911 | 1,933 | +1.58% | 4,700 | 24億8622万 | -2.47% |
| 11/05 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | （IR情報）14:00 2026年3月期第2四半期(中間期)業績予想数値と実績値との差異に関するお知らせ |
| 11/05 | 2,039 | 2,080 | 1,902 | 1,903 | -5.89% | 19,100 | 24億4763万 | -4.08% |
| 11/04 | 1,979 | 2,025 | 1,962 | 2,022 | +3.11% | 1,900 | 26億69万 | +1.76% |
| 10/31 | 1,971 | 1,972 | 1,961 | 1,961 | -0.51% | 800 | 25億2223万 | -1.26% |
| 10/30 | 1,971 | 1,971 | 1,971 | 1,971 | -0.2% | 500 | 25億3509万 | -0.76% |
| 10/29 | 2,001 | 2,009 | 1,975 | 1,975 | -1.15% | 1,800 | 25億4024万 | -0.6% |
| 10/28 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 300 | 25億6982万 | +0.55% |
| 10/27 | 1,996 | 2,010 | 1,996 | 1,998 | +0.1% | 1,800 | 25億6982万 | +0.55% |
| 10/24 | 1,978 | 1,996 | 1,978 | 1,996 | +0.05% | 800 | 25億6725万 | +0.55% |
| 10/23 | 1,980 | 1,995 | 1,965 | 1,995 | -0.2% | 1,600 | 25億6596万 | +0.55% |
| 10/22 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 25億7111万 | +0.81% |
| 10/21 | 1,962 | 1,999 | 1,962 | 1,999 | +1.94% | 900 | 25億7111万 | +1.01% |
| 10/20 | 1,974 | 1,974 | 1,961 | 1,961 | -0.66% | 700 | 25億2223万 | -0.91% |
| 10/17 | 1,979 | 1,981 | 1,961 | 1,974 | -0.25% | 800 | 25億3895万 | -0.3% |
| 10/16 | 1,978 | 1,979 | 1,965 | 1,979 | +0.25% | 400 | 25億4538万 | -0.1% |
| 10/15 | 1,956 | 1,974 | 1,950 | 1,974 | +0.3% | 1,600 | 25億3895万 | -0.4% |
| 10/14 | 1,980 | 1,997 | 1,950 | 1,968 | -1.6% | 4,400 | 25億3123万 | -0.81% |
| 10/10 | 2,003 | 2,039 | 1,971 | 2,000 | +1.01% | 6,900 | 25億7239万 | +0.7% |
| 10/09 | 1,998 | 1,999 | 1,975 | 1,980 | -0.35% | 2,100 | 25億4667万 | -0.3% |
| 10/08 | 2,000 | 2,000 | 1,963 | 1,987 | -1.1% | 2,100 | 25億5567万 | 0% |
| 10/07 | 1,998 | 2,009 | 1,985 | 2,009 | +0.6% | 2,100 | 25億8397万 | +1.11% |
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。
