| 2026 |
| 03/06 | 8,660 | 8,720 | 8,560 | 8,710 | +0.81% | 7,400 | 484億6418万 | +4.86% |
| 03/05 | 8,500 | 8,720 | 8,500 | 8,640 | +3.47% | 7,400 | 480億7468万 | +4.61% |
| 03/04 | 8,620 | 8,680 | 8,250 | 8,350 | -4.57% | 27,000 | 464億6107万 | +1.56% |
| 03/03 | 8,880 | 8,880 | 8,750 | 8,750 | -1.57% | 11,600 | 486億8675万 | +6.68% |
| 03/02 | 8,780 | 8,890 | 8,640 | 8,890 | -0.45% | 10,900 | 494億6573万 | +8.92% |
| 02/27 | 8,630 | 8,930 | 8,610 | 8,930 | +4.08% | 12,500 | 496億8830万 | +10.08% |
| 02/26 | 8,400 | 8,670 | 8,350 | 8,580 | +2.75% | 12,000 | 477億4083万 | +6.52% |
| 02/25 | 8,420 | 8,480 | 8,350 | 8,350 | 0% | 7,600 | 464億6107万 | +4.3% |
| 02/24 | 8,350 | 8,450 | 8,350 | 8,350 | +0.12% | 6,700 | 464億6107万 | +4.82% |
| 02/20 | 8,400 | 8,420 | 8,330 | 8,340 | -0.48% | 3,500 | 464億542万 | +5.14% |
| 02/19 | 8,280 | 8,490 | 8,280 | 8,380 | +1.21% | 8,900 | 466億2799万 | +6.06% |
| 02/18 | 8,150 | 8,310 | 8,120 | 8,280 | +1.6% | 9,200 | 460億7157万 | +5.18% |
| 02/17 | 8,220 | 8,250 | 8,150 | 8,150 | -1.09% | 8,900 | 453億4823万 | +3.85% |
| 02/16 | 8,220 | 8,320 | 8,180 | 8,240 | +0.24% | 8,500 | 458億4900万 | +5.17% |
| 02/13 | 8,150 | 8,250 | 8,150 | 8,220 | -0.12% | 6,200 | 457億3772万 | +5.21% |
| 02/12 | 8,290 | 8,370 | 8,170 | 8,230 | -1.44% | 13,500 | 457億9336万 | +5.68% |
| 02/10 | 8,380 | 8,450 | 8,350 | 8,350 | -0.36% | 7,700 | 464億6107万 | +7.63% |
| 02/09 | 8,280 | 8,440 | 8,240 | 8,380 | +2.32% | 15,800 | 466億2799万 | +8.56% |
| 02/06 | 8,280 | 8,300 | 8,120 | 8,190 | -0.36% | 12,000 | 455億7079万 | +6.72% |
| 02/05 | （IR情報）14:30 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）14:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ |
| 02/05 | 7,930 | 8,400 | 7,890 | 8,220 | +3.92% | 15,900 | 457億3772万 | +7.61% |
| 02/04 | 7,910 | 7,970 | 7,910 | 7,910 | -0.38% | 5,200 | 440億1282万 | +3.98% |
| 02/03 | 7,890 | 8,100 | 7,870 | 7,940 | +0.76% | 14,900 | 441億7974万 | +4.69% |
| 02/02 | 7,760 | 7,890 | 7,760 | 7,880 | +1.55% | 7,000 | 438億4589万 | +4.3% |
| 01/30 | 7,610 | 7,820 | 7,580 | 7,760 | +1.84% | 9,200 | 431億7819万 | +3.16% |
| 01/29 | 7,590 | 7,680 | 7,550 | 7,620 | +0.93% | 7,400 | 423億9920万 | +1.65% |
| 01/28 | 7,680 | 7,710 | 7,540 | 7,550 | -2.08% | 7,400 | 420億971万 | +0.96% |
| 01/27 | 7,820 | 7,850 | 7,690 | 7,710 | -1.78% | 7,200 | 428億9998万 | +3.41% |
| 01/26 | 7,770 | 7,890 | 7,710 | 7,850 | +1.29% | 11,400 | 436億7897万 | +5.74% |
| 01/23 | 7,700 | 7,760 | 7,650 | 7,750 | +1.44% | 7,800 | 431億2255万 | +4.86% |
| 01/22 | 7,630 | 7,670 | 7,560 | 7,640 | +1.73% | 7,500 | 425億1048万 | +3.82% |
| 01/21 | 7,350 | 7,570 | 7,290 | 7,510 | +2.18% | 13,400 | 417億8714万 | +2.54% |
| 01/20 | 7,380 | 7,440 | 7,200 | 7,350 | 0% | 12,200 | 408億9687万 | +0.8% |
| 01/19 | 7,510 | 7,510 | 7,210 | 7,350 | -2% | 25,600 | 408億9687万 | +1.16% |
| 01/16 | 7,580 | 7,630 | 7,500 | 7,500 | -0.92% | 8,600 | 417億3150万 | +3.69% |
| 01/15 | 7,570 | 7,670 | 7,570 | 7,570 | -0.92% | 9,400 | 421億2099万 | +5.24% |
| 01/14 | 7,700 | 7,700 | 7,580 | 7,640 | -0.78% | 12,400 | 425億1048万 | +6.88% |
| 01/13 | 7,900 | 7,910 | 7,690 | 7,700 | -1.41% | 20,000 | 428億4434万 | +8.44% |
| 01/09 | 7,700 | 7,840 | 7,690 | 7,810 | +1.56% | 11,300 | 434億5640万 | +10.83% |
| 01/08 | 7,680 | 7,850 | 7,680 | 7,690 | +1.05% | 13,200 | 427億8869万 | +9.95% |
| 01/07 | 7,450 | 7,610 | 7,410 | 7,610 | +2.01% | 8,400 | 423億4356万 | +9.53% |
| 01/06 | 7,400 | 7,510 | 7,400 | 7,460 | +1.08% | 7,000 | 415億893万 | +8.02% |
| 01/05 | 7,250 | 7,400 | 7,250 | 7,380 | +1.79% | 12,100 | 410億6379万 | +7.6% |
| 2025 |
| 12/30 | 7,320 | 7,390 | 7,230 | 7,250 | -0.96% | 10,500 | 403億4045万 | +6.43% |
| 12/29 | 7,420 | 7,450 | 7,310 | 7,320 | -1.35% | 12,800 | 407億2994万 | +8.14% |
| 12/26 | 7,360 | 7,490 | 7,340 | 7,420 | +1.23% | 11,700 | 412億8636万 | +10.43% |
| 12/25 | 7,290 | 7,370 | 7,250 | 7,330 | +1.52% | 10,500 | 407億8558万 | +9.98% |
| 12/24 | 7,080 | 7,260 | 7,080 | 7,220 | +2.41% | 10,100 | 401億7352万 | +9.16% |
| 12/23 | 7,030 | 7,170 | 7,030 | 7,050 | -0.84% | 8,600 | 392億2761万 | +7.35% |
| 12/22 | 7,290 | 7,320 | 7,100 | 7,110 | -0.97% | 15,100 | 395億6146万 | +8.95% |
| 12/19 | 7,070 | 7,180 | 7,000 | 7,180 | +2.57% | 9,800 | 399億5095万 | +10.72% |
| 12/18 | 6,900 | 7,070 | 6,900 | 7,000 | +1.3% | 6,400 | 389億4940万 | +8.73% |
| 12/17 | 7,010 | 7,010 | 6,810 | 6,910 | -1.71% | 14,200 | 384億4862万 | +8.04% |
| 12/16 | 7,000 | 7,080 | 6,940 | 7,030 | +1.15% | 9,900 | 391億1632万 | +10.66% |
| 12/15 | 6,810 | 6,970 | 6,800 | 6,950 | +2.81% | 9,700 | 386億7119万 | +10.16% |
| 12/12 | 6,760 | 6,810 | 6,720 | 6,760 | +0.6% | 8,500 | 376億1399万 | +7.92% |
| 12/11 | 6,680 | 6,780 | 6,680 | 6,720 | +0.6% | 9,400 | 373億9142万 | +7.93% |
| 12/10 | 6,580 | 6,740 | 6,560 | 6,680 | +2.14% | 13,700 | 371億6885万 | +8.25% |
| 12/09 | 6,500 | 6,540 | 6,450 | 6,540 | +0.62% | 5,300 | 363億8986万 | +6.9% |
| 12/08 | 6,450 | 6,500 | 6,450 | 6,500 | +0.78% | 3,800 | 361億6730万 | +7.05% |
| 12/05 | 6,410 | 6,450 | 6,390 | 6,450 | -0.15% | 4,200 | 358億8909万 | +7.02% |
| 12/04 | 6,330 | 6,490 | 6,330 | 6,460 | +1.89% | 5,000 | 359億4473万 | +7.95% |
| 12/03 | 6,490 | 6,490 | 6,320 | 6,340 | -2.46% | 7,200 | 352億7702万 | +6.72% |
| 12/02 | 6,570 | 6,610 | 6,500 | 6,500 | -0.31% | 7,400 | 361億6730万 | +10.11% |
| 12/01 | 6,570 | 6,600 | 6,500 | 6,520 | -0.76% | 10,800 | 362億7858万 | +11.28% |
| 11/28 | 6,300 | 6,620 | 6,300 | 6,570 | +4.45% | 20,200 | 365億5679万 | +13% |
| 11/27 | 6,200 | 6,290 | 6,200 | 6,290 | +1.45% | 7,300 | 349億9881万 | +9.09% |
| 11/26 | 6,180 | 6,200 | 6,130 | 6,200 | +0.32% | 9,300 | 344億9804万 | +8.2% |
| 11/25 | 6,080 | 6,180 | 6,070 | 6,180 | +1.98% | 10,500 | 343億8675万 | +8.48% |
| 11/21 | 6,040 | 6,080 | 6,040 | 6,060 | -0.16% | 3,700 | 337億1905万 | +6.97% |
| 11/20 | 6,070 | 6,100 | 6,030 | 6,070 | +0.17% | 5,900 | 337億7469万 | +7.64% |
| 11/19 | 6,060 | 6,090 | 6,020 | 6,060 | +0.17% | 4,900 | 337億1905万 | +7.98% |
| 11/18 | 6,010 | 6,110 | 6,000 | 6,050 | +0.67% | 12,400 | 336億6341万 | +8.31% |
| 11/17 | 6,100 | 6,100 | 5,960 | 6,010 | -1.48% | 13,800 | 334億4084万 | +8.09% |
| 11/14 | 6,000 | 6,100 | 5,980 | 6,100 | +1.67% | 13,300 | 339億4162万 | +10.15% |
| 11/13 | 5,940 | 6,000 | 5,900 | 6,000 | +1.01% | 15,400 | 333億8520万 | +8.85% |
| 11/12 | 5,860 | 5,940 | 5,820 | 5,940 | +1.71% | 10,600 | 330億5134万 | +8.2% |
| 11/11 | 5,920 | 5,920 | 5,800 | 5,840 | -1.52% | 16,500 | 324億9492万 | +6.78% |
| 11/10 | 5,860 | 5,930 | 5,840 | 5,930 | +1.72% | 24,700 | 329億9570万 | +8.73% |
| 11/07 | 5,900 | 5,900 | 5,810 | 5,830 | +0.52% | 26,100 | 324億3928万 | +7.31% |
| 11/06 | （IR情報）14:30 株主優待制度の拡充に関するお知らせ |
| 11/06 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）14:30 報告セグメントの名称変更に関するお知らせ |
| 11/06 | 5,360 | 5,800 | 5,320 | 5,800 | +8.41% | 63,800 | 322億7236万 | +7.09% |
| 11/05 | 5,380 | 5,380 | 5,320 | 5,350 | -0.19% | 8,600 | 297億6847万 | -0.94% |
| 11/04 | 5,400 | 5,400 | 5,360 | 5,360 | -0.56% | 3,300 | 298億2411万 | -0.81% |
| 10/31 | 5,410 | 5,410 | 5,370 | 5,390 | +0.37% | 4,700 | 299億9103万 | -0.31% |
| 10/30 | 5,380 | 5,400 | 5,370 | 5,370 | -0.19% | 2,800 | 298億7975万 | -0.68% |
| 10/29 | 5,420 | 5,420 | 5,380 | 5,380 | -0.19% | 4,400 | 299億3539万 | -0.54% |
| 10/28 | 5,380 | 5,430 | 5,380 | 5,390 | +0.19% | 5,500 | 299億9103万 | -0.41% |
| 10/27 | 5,400 | 5,400 | 5,380 | 5,380 | -0.37% | 1,800 | 299億3539万 | -0.57% |
| 10/24 | 5,390 | 5,400 | 5,380 | 5,400 | +0.19% | 1,500 | 300億4668万 | -0.22% |
| 10/23 | 5,390 | 5,400 | 5,380 | 5,390 | 0% | 1,600 | 299億9103万 | -0.44% |
| 10/22 | 5,370 | 5,390 | 5,370 | 5,390 | +0.37% | 1,200 | 299億9103万 | -0.48% |
| 10/21 | 5,400 | 5,400 | 5,370 | 5,370 | -0.37% | 4,100 | 298億7975万 | -0.89% |
| 10/20 | 5,380 | 5,400 | 5,370 | 5,390 | +0.19% | 6,200 | 299億9103万 | -0.59% |
| 10/17 | 5,400 | 5,410 | 5,380 | 5,380 | -0.37% | 3,500 | 299億3539万 | -0.83% |
| 10/16 | 5,400 | 5,420 | 5,390 | 5,400 | 0% | 2,600 | 300億4668万 | -0.52% |
| 10/15 | 5,400 | 5,420 | 5,400 | 5,400 | 0% | 1,600 | 300億4668万 | -0.55% |
| 10/14 | 5,400 | 5,430 | 5,380 | 5,400 | -0.37% | 5,600 | 300億4668万 | -0.57% |
| 10/10 | 5,450 | 5,450 | 5,410 | 5,420 | -0.55% | 3,600 | 301億5796万 | -0.24% |
| 10/09 | 5,460 | 5,470 | 5,440 | 5,450 | -0.18% | 2,400 | 303億2489万 | +0.31% |
| 10/08 | 5,430 | 5,470 | 5,430 | 5,460 | +0.55% | 2,600 | 303億8053万 | +0.57% |
| 10/07 | 5,430 | 5,470 | 5,420 | 5,430 | 0% | 3,700 | 302億1360万 | +0.07% |
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。
