| 2026 |
| 03/09 | 1,364 | 1,375 | 1,349 | 1,372 | -2.83% | 40,400 | 106億7141万 | -4.19% |
| 03/06 | 1,402 | 1,414 | 1,392 | 1,412 | -0.07% | 13,000 | 109億8253万 | -1.6% |
| 03/05 | 1,399 | 1,426 | 1,399 | 1,413 | +2.84% | 21,200 | 109億9031万 | -1.6% |
| 03/04 | 1,382 | 1,390 | 1,350 | 1,374 | -2.28% | 42,600 | 106億8697万 | -4.38% |
| 03/03 | 1,460 | 1,460 | 1,406 | 1,406 | -3.23% | 20,900 | 109億3586万 | -2.36% |
| 03/02 | 1,450 | 1,453 | 1,425 | 1,453 | -0.27% | 14,700 | 113億143万 | +0.83% |
| 02/27 | 1,438 | 1,468 | 1,438 | 1,457 | +1.46% | 21,000 | 113億3254万 | +1.18% |
| 02/26 | 1,445 | 1,460 | 1,436 | 1,436 | -0.49% | 8,900 | 111億6920万 | -0.14% |
| 02/25 | 1,448 | 1,466 | 1,443 | 1,443 | -0.35% | 24,500 | 112億2365万 | +0.42% |
| 02/24 | 1,435 | 1,448 | 1,425 | 1,448 | +1.19% | 19,200 | 112億6254万 | +0.84% |
| 02/20 | 1,436 | 1,436 | 1,422 | 1,431 | -0.14% | 8,900 | 111億3031万 | -0.28% |
| 02/19 | 1,430 | 1,434 | 1,420 | 1,433 | +0.99% | 6,700 | 111億4587万 | -0.14% |
| 02/18 | 1,411 | 1,437 | 1,411 | 1,419 | +0.07% | 11,800 | 110億3698万 | -0.98% |
| 02/17 | 1,407 | 1,418 | 1,403 | 1,418 | +0.57% | 12,300 | 110億2920万 | -1.05% |
| 02/16 | 1,428 | 1,428 | 1,403 | 1,410 | -0.84% | 13,500 | 109億6698万 | -1.61% |
| 02/13 | 1,434 | 1,434 | 1,407 | 1,422 | -1.11% | 24,300 | 110億6031万 | -0.77% |
| 02/12 | 1,419 | 1,438 | 1,415 | 1,438 | +2.28% | 25,800 | 111億8476万 | +0.28% |
| 02/10 | 1,423 | 1,432 | 1,403 | 1,406 | -1.26% | 47,700 | 109億3586万 | -1.88% |
| 02/09 | 1,437 | 1,437 | 1,408 | 1,424 | 0% | 54,900 | 110億7587万 | -0.7% |
| 02/06 | 1,370 | 1,428 | 1,366 | 1,424 | -12.1% | 194,800 | 110億7587万 | -0.63% |
| 02/05 | （IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 1,449 | 1,665 | 1,442 | 1,620 | +11.96% | 260,600 | 126億36万 | +13.13% |
| 02/04 | 1,442 | 1,448 | 1,439 | 1,447 | +0.35% | 9,000 | 112億5476万 | +1.76% |
| 02/03 | 1,441 | 1,446 | 1,425 | 1,442 | +0.98% | 14,400 | 112億1587万 | +1.62% |
| 02/02 | 1,429 | 1,445 | 1,427 | 1,428 | -0.49% | 6,900 | 111億698万 | +0.92% |
| 01/30 | 1,420 | 1,457 | 1,420 | 1,435 | +0.49% | 8,900 | 111億6143万 | +1.7% |
| 01/29 | 1,426 | 1,433 | 1,398 | 1,428 | -0.35% | 17,000 | 111億698万 | +1.56% |
| 01/28 | 1,450 | 1,451 | 1,410 | 1,433 | -1.51% | 15,600 | 111億4587万 | +2.36% |
| 01/27 | 1,427 | 1,462 | 1,427 | 1,455 | +1.54% | 19,500 | 113億1699万 | +4.45% |
| 01/26 | 1,421 | 1,435 | 1,410 | 1,433 | -0.28% | 12,000 | 111億4587万 | +3.39% |
| 01/23 | 1,440 | 1,445 | 1,428 | 1,437 | 0% | 19,400 | 111億7698万 | +4.13% |
| 01/22 | 1,412 | 1,438 | 1,398 | 1,437 | +2.72% | 25,200 | 111億7698万 | +4.66% |
| 01/21 | 1,400 | 1,401 | 1,390 | 1,399 | -0.78% | 13,100 | 108億8142万 | +2.42% |
| 01/20 | 1,419 | 1,419 | 1,403 | 1,410 | -0.63% | 9,500 | 109億6698万 | +3.68% |
| 01/19 | 1,424 | 1,432 | 1,412 | 1,419 | -0.42% | 8,700 | 110億3698万 | +4.8% |
| 01/16 | 1,422 | 1,434 | 1,422 | 1,425 | +0.14% | 12,500 | 110億8365万 | +5.71% |
| 01/15 | 1,405 | 1,423 | 1,405 | 1,423 | +1.28% | 9,000 | 110億6809万 | +6.04% |
| 01/14 | 1,414 | 1,417 | 1,405 | 1,405 | -0.64% | 10,300 | 109億2809万 | +5.16% |
| 01/13 | 1,426 | 1,426 | 1,391 | 1,414 | +0.21% | 24,600 | 109億9809万 | +6.32% |
| 01/09 | 1,410 | 1,419 | 1,405 | 1,411 | -0.42% | 10,200 | 109億7475万 | +6.57% |
| 01/08 | 1,435 | 1,435 | 1,409 | 1,417 | -1.25% | 18,200 | 110億2142万 | +7.51% |
| 01/07 | 1,429 | 1,437 | 1,428 | 1,435 | +0.42% | 9,500 | 111億6143万 | +9.38% |
| 01/06 | 1,427 | 1,436 | 1,422 | 1,429 | +0.7% | 17,700 | 111億1476万 | +9.5% |
| 01/05 | 1,415 | 1,422 | 1,408 | 1,419 | +1.07% | 13,000 | 110億3698万 | +9.24% |
| 2025 |
| 12/30 | 1,407 | 1,417 | 1,404 | 1,404 | +0.07% | 12,300 | 109億2031万 | +8.58% |
| 12/29 | 1,379 | 1,403 | 1,378 | 1,403 | +2.41% | 18,000 | 109億1253万 | +9.1% |
| 12/26 | 1,368 | 1,382 | 1,360 | 1,370 | +0.59% | 17,100 | 106億5586万 | +7.11% |
| 12/25 | 1,366 | 1,366 | 1,326 | 1,362 | +1.11% | 19,000 | 105億9363万 | +6.99% |
| 12/24 | 1,321 | 1,347 | 1,321 | 1,347 | +1.97% | 17,900 | 104億7696万 | +6.31% |
| 12/23 | 1,315 | 1,341 | 1,315 | 1,321 | +1.23% | 19,200 | 102億7473万 | +4.68% |
| 12/22 | 1,295 | 1,305 | 1,286 | 1,305 | +1.48% | 28,600 | 101億5029万 | +3.74% |
| 12/19 | 1,271 | 1,286 | 1,271 | 1,286 | +1.26% | 11,800 | 100億250万 | +2.47% |
| 12/18 | 1,266 | 1,279 | 1,266 | 1,270 | -0.24% | 5,100 | 98億7806万 | +1.44% |
| 12/17 | 1,266 | 1,273 | 1,264 | 1,273 | +0.24% | 5,200 | 99億139万 | +1.84% |
| 12/16 | 1,264 | 1,270 | 1,263 | 1,270 | +0.32% | 7,200 | 98億7806万 | +1.76% |
| 12/15 | 1,258 | 1,267 | 1,255 | 1,266 | +0.4% | 7,700 | 98億4694万 | +1.52% |
| 12/12 | 1,267 | 1,267 | 1,260 | 1,261 | +0.48% | 2,900 | 98億805万 | +1.2% |
| 12/11 | 1,272 | 1,272 | 1,255 | 1,255 | -1.26% | 8,600 | 97億6139万 | +0.88% |
| 12/10 | 1,268 | 1,275 | 1,263 | 1,271 | +0.08% | 3,700 | 98億8583万 | +2.09% |
| 12/09 | 1,274 | 1,276 | 1,264 | 1,270 | +0.47% | 5,200 | 98億7806万 | +1.93% |
| 12/08 | 1,265 | 1,266 | 1,261 | 1,264 | +0.32% | 4,400 | 98億3139万 | +1.44% |
| 12/05 | 1,265 | 1,265 | 1,250 | 1,260 | -0.08% | 4,200 | 98億28万 | +1.04% |
| 12/04 | 1,258 | 1,264 | 1,258 | 1,261 | 0% | 2,600 | 98億805万 | +1.2% |
| 12/03 | 1,278 | 1,278 | 1,256 | 1,261 | +0.16% | 6,900 | 98億805万 | +1.2% |
| 12/02 | 1,281 | 1,281 | 1,253 | 1,259 | -1.79% | 8,000 | 97億9250万 | +0.96% |
| 12/01 | 1,281 | 1,282 | 1,271 | 1,282 | +1.1% | 9,100 | 99億7139万 | +2.72% |
| 11/28 | 1,267 | 1,277 | 1,267 | 1,268 | -0.08% | 5,300 | 98億6250万 | +1.68% |
| 11/27 | 1,260 | 1,269 | 1,259 | 1,269 | +1.12% | 6,800 | 98億7028万 | +1.85% |
| 11/26 | 1,249 | 1,260 | 1,242 | 1,255 | +1.87% | 10,100 | 97億6139万 | +0.8% |
| 11/25 | 1,240 | 1,245 | 1,227 | 1,232 | +0.16% | 12,100 | 95億8249万 | -0.96% |
| 11/21 | 1,229 | 1,236 | 1,227 | 1,230 | 0% | 5,000 | 95億6694万 | -1.13% |
| 11/20 | 1,227 | 1,230 | 1,221 | 1,230 | +0.9% | 3,200 | 95億6694万 | -1.13% |
| 11/19 | 1,216 | 1,226 | 1,216 | 1,219 | +0.33% | 4,200 | 94億8138万 | -2.01% |
| 11/18 | 1,229 | 1,229 | 1,213 | 1,215 | -0.49% | 13,500 | 94億5027万 | -2.25% |
| 11/17 | 1,223 | 1,224 | 1,221 | 1,221 | -0.16% | 3,000 | 94億9693万 | -1.85% |
| 11/14 | 1,220 | 1,236 | 1,220 | 1,223 | -0.33% | 6,600 | 95億1249万 | -1.77% |
| 11/13 | 1,232 | 1,245 | 1,220 | 1,227 | +0.57% | 15,000 | 95億4360万 | -1.52% |
| 11/12 | 1,220 | 1,227 | 1,220 | 1,220 | 0% | 13,500 | 94億8916万 | -2.17% |
| 11/11 | 1,228 | 1,235 | 1,220 | 1,220 | -0.65% | 22,600 | 94億8916万 | -2.24% |
| 11/10 | 1,247 | 1,247 | 1,228 | 1,228 | -0.89% | 8,000 | 95億5138万 | -1.76% |
| 11/07 | 1,228 | 1,240 | 1,225 | 1,239 | +1.14% | 12,200 | 96億3694万 | -0.88% |
| 11/06 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 11/06 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 1,299 | 1,306 | 1,224 | 1,225 | -4.74% | 72,500 | 95億2805万 | -2% |
| 11/05 | 1,297 | 1,297 | 1,264 | 1,286 | -0.31% | 17,900 | 100億250万 | +2.8% |
| 11/04 | 1,272 | 1,294 | 1,272 | 1,290 | +1.49% | 16,900 | 100億3362万 | +3.2% |
| 10/31 | 1,280 | 1,280 | 1,264 | 1,271 | -0.24% | 7,600 | 98億8583万 | +1.68% |
| 10/30 | 1,242 | 1,274 | 1,242 | 1,274 | +2.25% | 6,000 | 99億917万 | +1.84% |
| 10/29 | 1,264 | 1,271 | 1,246 | 1,246 | -1.42% | 7,500 | 96億9138万 | -0.48% |
| 10/28 | 1,278 | 1,280 | 1,259 | 1,264 | -1.1% | 8,700 | 98億3139万 | +0.88% |
| 10/27 | 1,277 | 1,290 | 1,276 | 1,278 | +0.16% | 16,300 | 99億4028万 | +2% |
| 10/24 | 1,280 | 1,290 | 1,265 | 1,276 | +0.39% | 11,200 | 99億2472万 | +1.84% |
| 10/23 | 1,249 | 1,282 | 1,249 | 1,271 | +1.76% | 11,200 | 98億8583万 | +1.52% |
| 10/22 | 1,240 | 1,249 | 1,235 | 1,249 | +1.46% | 7,300 | 97億1472万 | -0.24% |
| 10/21 | 1,241 | 1,246 | 1,227 | 1,231 | -0.81% | 7,500 | 95億7471万 | -1.68% |
| 10/20 | 1,232 | 1,250 | 1,230 | 1,241 | +1.14% | 10,700 | 96億5249万 | -0.96% |
| 10/17 | 1,220 | 1,227 | 1,210 | 1,227 | +0.57% | 8,700 | 95億4360万 | -2.15% |
| 10/16 | 1,223 | 1,238 | 1,220 | 1,220 | -0.73% | 8,700 | 94億8916万 | -2.87% |
| 10/15 | 1,218 | 1,234 | 1,215 | 1,229 | +1.99% | 5,100 | 95億5916万 | -2.23% |
| 10/14 | 1,219 | 1,222 | 1,193 | 1,205 | -2.59% | 39,500 | 93億7249万 | -4.29% |
| 10/10 | 1,249 | 1,254 | 1,236 | 1,237 | -0.96% | 11,400 | 96億2138万 | -1.9% |
| 10/09 | 1,252 | 1,254 | 1,245 | 1,249 | +0.32% | 14,300 | 97億1472万 | -1.03% |
| 10/08 | 1,249 | 1,253 | 1,245 | 1,245 | -0.48% | 4,100 | 96億8361万 | -1.35% |
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。
