| 2026 |
| 03/06 | 1,341 | 1,341 | 1,341 | 1,341 | -0.81% | 100 | 26億8200万 | -1.47% |
| 03/05 | 1,347 | 1,352 | 1,347 | 1,352 | 0% | 400 | 27億400万 | -0.73% |
| 03/04 | 1,326 | 1,352 | 1,326 | 1,352 | -0.22% | 400 | 27億400万 | -0.81% |
| 03/03 | 1,351 | 1,359 | 1,343 | 1,355 | +0.3% | 1,800 | 27億1000万 | -0.66% |
| 03/02 | 1,350 | 1,351 | 1,350 | 1,351 | -1.03% | 400 | 27億200万 | -0.88% |
| 02/27 | 1,353 | 1,365 | 1,353 | 1,365 | -0.29% | 1,100 | 27億3000万 | +0.22% |
| 02/26 | 1,369 | 1,369 | 1,339 | 1,369 | +0.96% | 1,800 | 27億3800万 | +0.59% |
| 02/25 | 1,347 | 1,356 | 1,347 | 1,356 | +1.27% | 700 | 27億1200万 | -0.15% |
| 02/24 | 1,340 | 1,349 | 1,336 | 1,339 | -0.07% | 1,600 | 26億7800万 | -1.33% |
| 02/20 | 1,352 | 1,352 | 1,338 | 1,340 | -1.47% | 1,500 | 26億8000万 | -1.11% |
| 02/19 | 1,357 | 1,360 | 1,355 | 1,360 | 0% | 400 | 27億2000万 | +0.44% |
| 02/18 | 1,340 | 1,360 | 1,337 | 1,360 | +0.15% | 2,100 | 27億2000万 | +0.67% |
| 02/17 | 1,334 | 1,358 | 1,332 | 1,358 | -0.44% | 500 | 27億1600万 | +0.67% |
| 02/16 | （IR情報）15:00 2026年3月期第3四半期決算短信 |
| 02/16 | 1,360 | 1,369 | 1,339 | 1,364 | +0.29% | 1,100 | 27億2800万 | +1.34% |
| 02/12 | 1,379 | 1,379 | 1,360 | 1,360 | -0.8% | 300 | 27億2000万 | +1.27% |
| 02/10 | 1,385 | 1,385 | 1,371 | 1,371 | 0% | 1,200 | 27億4200万 | +2.24% |
| 02/09 | 1,370 | 1,371 | 1,370 | 1,371 | +0.15% | 900 | 27億4200万 | +2.47% |
| 02/06 | 1,366 | 1,369 | 1,362 | 1,369 | 0% | 1,000 | 27億3800万 | +2.7% |
| 02/05 | 1,361 | 1,369 | 1,361 | 1,369 | +1.33% | 500 | 27億3800万 | +3.01% |
| 02/04 | 1,351 | 1,351 | 1,351 | 1,351 | -2.67% | 100 | 27億200万 | +1.96% |
| 01/26 | 1,388 | 1,388 | 1,388 | 1,388 | 0% | 100 | 27億7600万 | +4.99% |
| 01/23 | 1,386 | 1,388 | 1,386 | 1,388 | +1.76% | 2,200 | 27億7600万 | +5.39% |
| 01/22 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 100 | 27億2800万 | +3.88% |
| 01/21 | 1,364 | 1,364 | 1,364 | 1,364 | -0.07% | 100 | 27億2800万 | +4.12% |
| 01/19 | 1,372 | 1,375 | 1,320 | 1,365 | 0% | 1,200 | 27億3000万 | +4.52% |
| 01/16 | 1,352 | 1,365 | 1,331 | 1,365 | -1.23% | 1,400 | 27億3000万 | +4.68% |
| 01/15 | 1,368 | 1,382 | 1,368 | 1,382 | +1.32% | 1,000 | 27億6400万 | +6.23% |
| 01/14 | 1,350 | 1,364 | 1,350 | 1,364 | +1.04% | 500 | 27億2800万 | +5.17% |
| 01/13 | 1,329 | 1,360 | 1,329 | 1,350 | +1.73% | 1,700 | 27億 | +4.41% |
| 01/09 | 1,320 | 1,327 | 1,300 | 1,327 | +0.53% | 2,200 | 26億5400万 | +2.87% |
| 01/08 | 1,320 | 1,320 | 1,320 | 1,320 | +0.3% | 300 | 26億4000万 | +2.48% |
| 01/07 | 1,312 | 1,316 | 1,300 | 1,316 | +0.3% | 1,100 | 26億3200万 | +2.33% |
| 01/06 | 1,311 | 1,312 | 1,311 | 1,312 | +0.23% | 1,000 | 26億2400万 | +2.18% |
| 01/05 | 1,291 | 1,311 | 1,291 | 1,309 | +0.69% | 2,700 | 26億1800万 | +2.11% |
| 2025 |
| 12/30 | 1,300 | 1,305 | 1,300 | 1,300 | 0% | 2,400 | 26億 | +1.56% |
| 12/29 | 1,291 | 1,304 | 1,291 | 1,300 | +0.7% | 800 | 26億 | +1.64% |
| 12/26 | 1,294 | 1,312 | 1,291 | 1,291 | -0.46% | 2,300 | 25億8200万 | +1.1% |
| 12/25 | 1,299 | 1,299 | 1,296 | 1,297 | +0.46% | 1,600 | 25億9400万 | +1.65% |
| 12/24 | 1,282 | 1,297 | 1,282 | 1,291 | -0.54% | 700 | 25億8200万 | +1.33% |
| 12/23 | 1,298 | 1,298 | 1,298 | 1,298 | +0.62% | 200 | 25億9600万 | +2.04% |
| 12/22 | 1,290 | 1,290 | 1,290 | 1,290 | +1.9% | 100 | 25億8000万 | +1.57% |
| 12/19 | 1,269 | 1,278 | 1,266 | 1,266 | +0.08% | 900 | 25億3200万 | -0.16% |
| 12/18 | 1,265 | 1,265 | 1,265 | 1,265 | -0.47% | 100 | 25億3000万 | -0.08% |
| 12/17 | 1,247 | 1,273 | 1,247 | 1,271 | +0.55% | 1,400 | 25億4200万 | +0.47% |
| 12/16 | 1,269 | 1,269 | 1,264 | 1,264 | -0.86% | 300 | 25億2800万 | +0.08% |
| 12/11 | 1,275 | 1,275 | 1,275 | 1,275 | -0.55% | 200 | 25億5000万 | +1.11% |
| 12/10 | 1,282 | 1,282 | 1,282 | 1,282 | -0.08% | 1,000 | 25億6400万 | +1.83% |
| 12/09 | 1,280 | 1,283 | 1,280 | 1,283 | +0.86% | 500 | 25億6600万 | +2.15% |
| 12/08 | 1,272 | 1,283 | 1,272 | 1,272 | -2.08% | 700 | 25億4400万 | +1.44% |
| 12/05 | 1,299 | 1,299 | 1,299 | 1,299 | -0.46% | 500 | 25億9800万 | +3.75% |
| 12/04 | 1,313 | 1,313 | 1,305 | 1,305 | +2.92% | 800 | 26億1000万 | +4.48% |
| 12/03 | 1,270 | 1,270 | 1,268 | 1,268 | -0.55% | 300 | 25億3600万 | +1.77% |
| 12/02 | 1,275 | 1,275 | 1,275 | 1,275 | -0.08% | 200 | 25億5000万 | +2.57% |
| 12/01 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 400 | 25億5200万 | +2.82% |
| 11/28 | 1,276 | 1,276 | 1,276 | 1,276 | +0.24% | 100 | 25億5200万 | +2.99% |
| 11/27 | 1,273 | 1,273 | 1,273 | 1,273 | +1.03% | 100 | 25億4600万 | +2.99% |
| 11/25 | 1,284 | 1,284 | 1,260 | 1,260 | -0.87% | 600 | 25億2000万 | +2.11% |
| 11/21 | 1,270 | 1,271 | 1,270 | 1,271 | +0.87% | 300 | 25億4200万 | +3.17% |
| 11/19 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/19 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 25億2000万 | +2.52% |
| 11/18 | 1,273 | 1,273 | 1,255 | 1,260 | 0% | 1,100 | 25億2000万 | +2.69% |
| 11/17 | 1,293 | 1,293 | 1,260 | 1,260 | -0.24% | 1,100 | 25億2000万 | +2.86% |
| 11/14 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （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) |
| 11/14 | 1,245 | 1,263 | 1,235 | 1,263 | +1.53% | 1,800 | 25億2600万 | +3.27% |
| 11/13 | 1,244 | 1,244 | 1,244 | 1,244 | +0.57% | 400 | 24億8800万 | +1.88% |
| 11/12 | 1,237 | 1,237 | 1,237 | 1,237 | -0.88% | 100 | 24億7400万 | +1.48% |
| 11/11 | 1,236 | 1,250 | 1,235 | 1,248 | +0.89% | 2,200 | 24億9600万 | +2.38% |
| 11/10 | 1,243 | 1,243 | 1,237 | 1,237 | +0.57% | 1,300 | 24億7400万 | +1.56% |
| 11/07 | 1,229 | 1,230 | 1,229 | 1,230 | +0.16% | 300 | 24億6000万 | +1.07% |
| 11/06 | 1,231 | 1,232 | 1,226 | 1,228 | -0.24% | 700 | 24億5600万 | +0.9% |
| 11/05 | 1,216 | 1,231 | 1,213 | 1,231 | +0.9% | 1,500 | 24億6200万 | +1.07% |
| 11/04 | 1,220 | 1,224 | 1,216 | 1,220 | +0.41% | 1,600 | 24億4000万 | +0.16% |
| 10/31 | 1,213 | 1,228 | 1,208 | 1,215 | +0.16% | 1,100 | 24億3000万 | -0.49% |
| 10/30 | 1,216 | 1,216 | 1,213 | 1,213 | -0.41% | 800 | 24億2600万 | -0.9% |
| 10/29 | 1,218 | 1,218 | 1,218 | 1,218 | -0.9% | 200 | 24億3600万 | -0.73% |
| 10/28 | 1,229 | 1,229 | 1,229 | 1,229 | +0.74% | 300 | 24億5800万 | 0% |
| 10/27 | 1,220 | 1,234 | 1,215 | 1,220 | -1.05% | 1,700 | 24億4000万 | -0.89% |
| 10/24 | 1,233 | 1,234 | 1,225 | 1,233 | +1.9% | 3,100 | 24億6600万 | 0% |
| 10/23 | 1,223 | 1,223 | 1,210 | 1,210 | -0.33% | 600 | 24億2000万 | -1.94% |
| 10/22 | 1,221 | 1,221 | 1,214 | 1,214 | -0.08% | 400 | 24億2800万 | -1.78% |
| 10/21 | 1,213 | 1,215 | 1,211 | 1,215 | +0.16% | 800 | 24億3000万 | -1.78% |
| 10/20 | 1,217 | 1,217 | 1,211 | 1,213 | +0.08% | 500 | 24億2600万 | -2.1% |
| 10/17 | 1,218 | 1,218 | 1,206 | 1,212 | -0.08% | 1,500 | 24億2400万 | -2.34% |
| 10/16 | 1,214 | 1,214 | 1,210 | 1,213 | -0.08% | 600 | 24億2600万 | -2.41% |
| 10/15 | 1,214 | 1,214 | 1,214 | 1,214 | +0.66% | 100 | 24億2800万 | -2.57% |
| 10/14 | 1,199 | 1,212 | 1,190 | 1,206 | +0.25% | 1,500 | 24億1200万 | -3.29% |
| 10/10 | 1,216 | 1,220 | 1,200 | 1,203 | -0.82% | 5,200 | 24億600万 | -3.76% |
| 10/09 | 1,208 | 1,214 | 1,208 | 1,213 | +0.58% | 1,200 | 24億2600万 | -3.12% |
| 10/08 | 1,208 | 1,210 | 1,199 | 1,206 | +0.25% | 15,100 | 24億1200万 | -3.83% |
| 10/07 | 1,227 | 1,239 | 1,200 | 1,203 | -1.96% | 20,900 | 24億600万 | -4.3% |
| 10/06 | 1,228 | 1,237 | 1,224 | 1,227 | +0.25% | 3,100 | 24億5400万 | -2.54% |
| 10/03 | 1,221 | 1,238 | 1,221 | 1,224 | 0% | 1,600 | 24億4800万 | -2.93% |
| 10/02 | 1,225 | 1,225 | 1,224 | 1,224 | -0.33% | 900 | 24億4800万 | -3.01% |
| 10/01 | 1,238 | 1,238 | 1,228 | 1,228 | -1.37% | 1,000 | 24億5600万 | -2.77% |
| 09/30 | 1,245 | 1,247 | 1,245 | 1,245 | +0.08% | 800 | 24億9000万 | -1.43% |
| 09/29 | 1,264 | 1,264 | 1,237 | 1,244 | -2.35% | 400 | 24億8800万 | -1.5% |
| 09/26 | 1,290 | 1,295 | 1,274 | 1,274 | -1.24% | 1,100 | 25億4800万 | +0.87% |
| 09/25 | 1,295 | 1,295 | 1,273 | 1,290 | +0.39% | 1,200 | 25億8000万 | +2.22% |
| 09/24 | 1,295 | 1,296 | 1,285 | 1,285 | -0.31% | 2,300 | 25億7000万 | +1.98% |
| 09/22 | 1,281 | 1,290 | 1,271 | 1,289 | +1.26% | 3,800 | 25億7800万 | +2.46% |
| 09/19 | 1,269 | 1,273 | 1,259 | 1,273 | +0.79% | 1,000 | 25億4600万 | +1.43% |
| 09/18 | 1,261 | 1,269 | 1,260 | 1,263 | +0.4% | 1,100 | 25億2600万 | +0.8% |
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。
