| 2026 |
| 10/02 | 1,389 | 1,406 | 1,383 | 1,397 | -0.21% | 4,900 | - | +2.34% |
| 10/01 | 1,387 | 1,405 | 1,387 | 1,400 | -0.71% | 6,100 | - | +2.79% |
| 09/30 | 1,398 | 1,410 | 1,394 | 1,410 | +0.86% | 9,800 | - | +3.75% |
| 09/29 | 1,384 | 1,404 | 1,367 | 1,398 | -0.07% | 9,700 | - | +3.1% |
| 09/28 | 1,396 | 1,400 | 1,370 | 1,399 | -0.64% | 13,100 | - | +3.4% |
| 09/25 | 1,395 | 1,410 | 1,385 | 1,408 | +0.93% | 11,700 | - | +4.53% |
| 09/24 | 1,399 | 1,400 | 1,385 | 1,395 | -0.36% | 15,400 | - | +3.95% |
| 09/18 | 1,400 | 1,449 | 1,384 | 1,400 | 0% | 27,700 | - | +4.63% |
| 09/17 | 1,396 | 1,400 | 1,382 | 1,400 | +2.49% | 47,200 | - | +5.03% |
| 09/16 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 09/16 | 1,342 | 1,366 | 1,341 | 1,366 | +0.44% | 6,600 | - | +2.86% |
| 09/15 | 1,345 | 1,360 | 1,345 | 1,360 | +0.82% | 6,000 | - | +2.72% |
| 09/14 | 1,300 | 1,350 | 1,300 | 1,349 | +2.82% | 8,600 | - | +2.2% |
| 09/11 | 1,318 | 1,350 | 1,306 | 1,312 | -0.53% | 6,600 | - | -0.3% |
| 09/10 | 1,346 | 1,346 | 1,319 | 1,319 | -2.66% | 2,400 | - | +0.46% |
| 09/09 | 1,321 | 1,360 | 1,314 | 1,355 | +2.42% | 4,600 | - | +3.44% |
| 09/08 | 1,348 | 1,352 | 1,323 | 1,323 | -0.82% | 4,000 | - | +1.38% |
| 09/07 | 1,316 | 1,357 | 1,311 | 1,334 | +1.37% | 5,100 | - | +2.46% |
| 09/04 | 1,325 | 1,328 | 1,316 | 1,316 | -0.23% | 3,400 | - | +1.39% |
| 09/03 | 1,338 | 1,345 | 1,319 | 1,319 | -2.87% | 4,800 | - | +1.85% |
| 09/02 | 1,354 | 1,358 | 1,340 | 1,358 | +0.44% | 4,100 | - | +5.11% |
| 09/01 | 1,355 | 1,370 | 1,341 | 1,352 | -1.17% | 4,800 | - | +5.05% |
| 08/31 | 1,370 | 1,378 | 1,349 | 1,368 | -0.15% | 7,200 | - | +6.63% |
| 08/28 | 1,343 | 1,370 | 1,343 | 1,370 | +0.74% | 7,800 | - | +7.2% |
| 08/27 | 1,352 | 1,367 | 1,345 | 1,360 | +0.59% | 7,100 | - | +6.83% |
| 08/26 | 1,345 | 1,352 | 1,325 | 1,352 | +2.11% | 8,500 | - | +6.54% |
| 08/25 | 1,340 | 1,340 | 1,315 | 1,324 | -1.19% | 5,000 | - | +4.75% |
| 08/24 | 1,338 | 1,342 | 1,306 | 1,340 | +0.83% | 9,000 | - | +6.26% |
| 08/21 | 1,300 | 1,330 | 1,299 | 1,329 | +1.53% | 14,800 | - | +5.73% |
| 08/20 | 1,261 | 1,316 | 1,260 | 1,309 | +3.15% | 11,100 | - | +4.3% |
| 08/19 | 1,280 | 1,280 | 1,260 | 1,269 | -1.01% | 11,500 | - | +1.28% |
| 08/18 | 1,290 | 1,294 | 1,282 | 1,282 | -0.85% | 1,900 | - | +2.23% |
| 08/17 | 1,275 | 1,293 | 1,275 | 1,293 | +1.65% | 5,800 | - | +3.19% |
| 08/14 | 1,269 | 1,274 | 1,265 | 1,272 | +0.24% | 1,700 | - | +1.52% |
| 08/13 | 1,263 | 1,275 | 1,263 | 1,269 | +0.08% | 2,300 | - | +1.28% |
| 08/12 | 1,260 | 1,275 | 1,260 | 1,268 | +0.63% | 8,000 | - | +1.2% |
| 08/10 | 1,270 | 1,270 | 1,234 | 1,260 | +0.8% | 6,600 | - | +0.56% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/07 | 1,236 | 1,256 | 1,236 | 1,250 | +1.21% | 2,800 | - | -0.4% |
| 08/06 | 1,240 | 1,240 | 1,233 | 1,235 | -0.4% | 3,500 | - | -1.67% |
| 08/05 | 1,240 | 1,243 | 1,235 | 1,240 | +0.4% | 2,000 | - | -1.43% |
| 08/04 | 1,233 | 1,239 | 1,232 | 1,235 | +0.08% | 1,000 | - | -1.91% |
| 08/03 | 1,250 | 1,250 | 1,234 | 1,234 | -0.8% | 7,500 | - | -2.06% |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 1,241 | 1,248 | 1,236 | 1,244 | +0.24% | 7,500 | - | -1.35% |
| 07/30 | 1,241 | 1,242 | 1,232 | 1,241 | 0% | 3,400 | - | -1.59% |
| 07/29 | 1,248 | 1,254 | 1,241 | 1,241 | -0.56% | 3,200 | - | -1.66% |
| 07/28 | 1,246 | 1,257 | 1,245 | 1,248 | +0.24% | 1,700 | - | -1.11% |
| 07/27 | 1,247 | 1,254 | 1,245 | 1,245 | -0.08% | 2,700 | - | -1.27% |
| 07/24 | 1,248 | 1,248 | 1,240 | 1,246 | -0.16% | 4,300 | - | -1.19% |
| 07/23 | 1,245 | 1,248 | 1,239 | 1,248 | +0.73% | 1,500 | - | -0.95% |
| 07/22 | 1,246 | 1,254 | 1,235 | 1,239 | 0% | 5,200 | - | -1.67% |
| 07/21 | 1,245 | 1,245 | 1,234 | 1,239 | -0.48% | 9,700 | - | -1.51% |
| 07/17 | 1,253 | 1,257 | 1,243 | 1,245 | -0.64% | 5,900 | - | -1.03% |
| 07/16 | 1,251 | 1,260 | 1,251 | 1,253 | -0.56% | 2,600 | - | -0.24% |
| 07/15 | 1,260 | 1,279 | 1,242 | 1,260 | -1.33% | 31,500 | - | +0.4% |
| 07/14 | 1,282 | 1,285 | 1,273 | 1,277 | 0% | 8,900 | - | +1.92% |
| 07/13 | 1,284 | 1,284 | 1,271 | 1,277 | 0% | 9,900 | - | +2.08% |
| 07/10 | 1,278 | 1,306 | 1,274 | 1,277 | +0.39% | 23,000 | - | +2.32% |
| 07/09 | 1,271 | 1,282 | 1,267 | 1,272 | +0.08% | 4,400 | - | +2.09% |
| 07/08 | 1,272 | 1,275 | 1,269 | 1,271 | -0.31% | 3,100 | - | +2.25% |
| 07/07 | 1,284 | 1,299 | 1,273 | 1,275 | -0.23% | 5,800 | - | +2.74% |
| 07/06 | 1,299 | 1,299 | 1,275 | 1,278 | -1.54% | 2,200 | - | +3.15% |
| 07/03 | 1,271 | 1,317 | 1,271 | 1,298 | +1.41% | 3,700 | - | +4.93% |
| 07/02 | 1,290 | 1,300 | 1,280 | 1,280 | -0.08% | 5,400 | - | +3.64% |
| 07/01 | 1,285 | 1,295 | 1,281 | 1,281 | +0.08% | 2,200 | - | +3.89% |
| 06/30 | 1,253 | 1,280 | 1,253 | 1,280 | +2.15% | 7,100 | - | +4.07% |
| 06/29 | 1,251 | 1,264 | 1,251 | 1,253 | +0.16% | 2,100 | - | +2.04% |
| 06/26 | 1,259 | 1,260 | 1,246 | 1,251 | -0.32% | 3,400 | - | +1.87% |
| 06/25 | 1,258 | 1,260 | 1,250 | 1,255 | 0% | 4,600 | - | +2.2% |
| 06/24 | 1,242 | 1,255 | 1,235 | 1,255 | +1.05% | 4,900 | - | +2.28% |
| 06/23 | 1,236 | 1,248 | 1,231 | 1,242 | +0.49% | 1,800 | - | +1.31% |
| 06/22 | 1,241 | 1,248 | 1,233 | 1,236 | -0.96% | 2,800 | - | +0.82% |
| 06/19 | 1,226 | 1,260 | 1,226 | 1,248 | +2.13% | 4,900 | - | +1.88% |
| 06/18 | 1,220 | 1,243 | 1,219 | 1,222 | -0.41% | 4,700 | - | -0.24% |
| 06/17 | 1,215 | 1,229 | 1,215 | 1,227 | +1.57% | 3,300 | - | +0.08% |
| 06/16 | 1,220 | 1,220 | 1,204 | 1,208 | -0.98% | 3,800 | - | -1.47% |
| 06/15 | 1,212 | 1,224 | 1,212 | 1,220 | +0.66% | 2,900 | - | -0.57% |
| 06/12 | 1,209 | 1,212 | 1,204 | 1,212 | +0.25% | 1,200 | - | -1.22% |
| 06/11 | 1,210 | 1,223 | 1,201 | 1,209 | -0.49% | 2,400 | - | -1.55% |
| 06/10 | 1,217 | 1,225 | 1,215 | 1,215 | -0.82% | 2,600 | - | -1.14% |
| 06/09 | 1,212 | 1,225 | 1,212 | 1,225 | +1.07% | 2,800 | - | -0.41% |
| 06/08 | 1,209 | 1,217 | 1,203 | 1,212 | -0.25% | 2,700 | - | -1.46% |
| 06/05 | 1,212 | 1,220 | 1,211 | 1,215 | +0.25% | 2,000 | - | -1.3% |
| 06/04 | 1,211 | 1,230 | 1,211 | 1,212 | -0.49% | 1,900 | - | -1.62% |
| 06/03 | 1,225 | 1,229 | 1,217 | 1,218 | -0.73% | 5,400 | - | -1.22% |
| 06/02 | 1,233 | 1,235 | 1,227 | 1,227 | -0.08% | 1,900 | - | -0.65% |
| 06/01 | 1,229 | 1,235 | 1,228 | 1,228 | -0.57% | 1,300 | - | -0.73% |
| 05/29 | 1,228 | 1,237 | 1,228 | 1,235 | +0.57% | 3,200 | - | -0.32% |
| 05/28 | 1,228 | 1,228 | 1,223 | 1,228 | 0% | 3,500 | - | -0.97% |
| 05/27 | 1,230 | 1,230 | 1,221 | 1,228 | -0.16% | 3,900 | - | -1.13% |
| 05/26 | 1,235 | 1,235 | 1,224 | 1,230 | -0.4% | 3,700 | - | -1.13% |
| 05/25 | 1,246 | 1,246 | 1,232 | 1,235 | -0.88% | 4,600 | - | -0.8% |
| 05/22 | 1,239 | 1,246 | 1,236 | 1,246 | +0.81% | 900 | - | 0% |
| 05/21 | 1,240 | 1,249 | 1,236 | 1,236 | +0.57% | 3,200 | - | -0.88% |
| 05/20 | 1,240 | 1,240 | 1,228 | 1,229 | -0.73% | 4,900 | - | -1.6% |
| 05/19 | 1,233 | 1,241 | 1,233 | 1,238 | +0.41% | 1,100 | - | -1.12% |
| 05/18 | 1,232 | 1,243 | 1,232 | 1,233 | 0% | 2,900 | - | -1.67% |
| 05/15 | （IR情報）15:30 「資本コストや株価を意識した経営の実現に向けた対応」について(アップデート) |
| 05/15 | （IR情報）15:30 新中期経営計画の策定に関するお知らせ |
| 05/15 | 1,246 | 1,250 | 1,230 | 1,233 | -0.88% | 3,400 | - | -1.83% |
| 05/14 | 1,244 | 1,249 | 1,233 | 1,244 | +0.08% | 2,400 | - | -1.11% |
| 05/13 | 1,240 | 1,246 | 1,237 | 1,243 | +1.06% | 2,400 | - | -1.27% |
| 05/12 | 1,250 | 1,250 | 1,220 | 1,230 | +1.23% | 9,500 | - | -2.46% |
| 05/11 | 1,246 | 1,246 | 1,210 | 1,215 | -2.49% | 15,300 | - | -3.8% |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
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。
