| 2026 |
| 03/06 | 2,030 | 2,067 | 2,030 | 2,067 | +1.82% | 700 | 21億4364万 | +6.82% |
| 03/05 | 2,023 | 2,032 | 2,014 | 2,030 | +1.5% | 1,500 | 21億527万 | +5.56% |
| 03/04 | 2,025 | 2,033 | 1,928 | 2,000 | -2.25% | 5,400 | 20億7416万 | +4.49% |
| 03/03 | 2,080 | 2,093 | 2,044 | 2,046 | -1.59% | 1,700 | 21億2186万 | +7.35% |
| 03/02 | 2,071 | 2,080 | 2,070 | 2,079 | +0.43% | 1,700 | 21億5608万 | +9.65% |
| 02/27 | 2,074 | 2,095 | 2,070 | 2,070 | -0.19% | 1,300 | 21億4675万 | +9.81% |
| 02/26 | 2,049 | 2,074 | 2,041 | 2,074 | +1.22% | 2,300 | 21億5090万 | +10.67% |
| 02/25 | 2,050 | 2,050 | 2,040 | 2,049 | +0.44% | 1,400 | 21億2497万 | +9.98% |
| 02/24 | 2,050 | 2,050 | 2,040 | 2,040 | -0.44% | 1,700 | 21億1564万 | +10.15% |
| 02/20 | 2,037 | 2,049 | 2,031 | 2,049 | -1.25% | 1,200 | 21億2497万 | +11.3% |
| 02/19 | 2,027 | 2,075 | 2,000 | 2,075 | +2.47% | 6,900 | 21億5194万 | +13.33% |
| 02/18 | 2,020 | 2,107 | 1,993 | 2,025 | +1.86% | 9,700 | 21億8万 | +11.39% |
| 02/17 | 1,978 | 2,008 | 1,974 | 1,988 | +0.76% | 4,400 | 20億6171万 | +10.02% |
| 02/16 | 1,975 | 1,990 | 1,951 | 1,973 | +0.31% | 6,600 | 20億4615万 | +9.73% |
| 02/13 | 2,120 | 2,120 | 1,928 | 1,967 | +10.51% | 28,500 | 20億3993万 | +9.95% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）15:30 業績予想および配当予想の修正(増配・特別配当)に関するお知らせ |
| 02/12 | （IR情報）15:30 公開買付けへの応募および特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 02/12 | 1,767 | 1,780 | 1,767 | 1,780 | -1.06% | 1,100 | 18億4600万 | -0.06% |
| 02/10 | 1,780 | 1,799 | 1,775 | 1,799 | +0.06% | 600 | 18億6570万 | +1.07% |
| 02/09 | 1,790 | 1,798 | 1,775 | 1,798 | +1.3% | 1,600 | 18億6466万 | +1.07% |
| 02/06 | 1,800 | 1,800 | 1,775 | 1,775 | -1.39% | 1,100 | 18億4081万 | -0.17% |
| 02/05 | 1,789 | 1,800 | 1,789 | 1,800 | +0.61% | 700 | 18億6674万 | +1.24% |
| 02/04 | 1,766 | 1,790 | 1,766 | 1,789 | +0.06% | 1,000 | 18億5533万 | +0.68% |
| 02/03 | 1,782 | 1,788 | 1,770 | 1,788 | +1.59% | 2,000 | 18億5429万 | +0.62% |
| 02/02 | 1,753 | 1,760 | 1,753 | 1,760 | -0.56% | 300 | 18億2526万 | -1.01% |
| 01/30 | 1,773 | 1,786 | 1,770 | 1,770 | -0.17% | 500 | 18億3563万 | -0.51% |
| 01/29 | 1,765 | 1,773 | 1,750 | 1,773 | -0.51% | 2,300 | 18億3874万 | -0.39% |
| 01/28 | 1,783 | 1,801 | 1,782 | 1,782 | -1.05% | 1,100 | 18億4807万 | +0.11% |
| 01/27 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 1,100 | 18億6778万 | +1.07% |
| 01/26 | 1,774 | 1,850 | 1,760 | 1,800 | +0.39% | 3,600 | 18億6674万 | +1.01% |
| 01/23 | 1,812 | 1,812 | 1,788 | 1,793 | -1.05% | 1,300 | 18億5948万 | +0.56% |
| 01/22 | 1,810 | 1,812 | 1,800 | 1,812 | +0.67% | 1,900 | 18億7918万 | +1.57% |
| 01/21 | 1,801 | 1,810 | 1,796 | 1,800 | 0% | 2,500 | 18億6674万 | +0.84% |
| 01/20 | 1,767 | 1,800 | 1,767 | 1,800 | +1.87% | 2,800 | 18億6674万 | +0.73% |
| 01/19 | 1,758 | 1,769 | 1,756 | 1,767 | +0.11% | 3,000 | 18億3252万 | -1.34% |
| 01/16 | 1,785 | 1,819 | 1,765 | 1,765 | -1.12% | 2,600 | 18億3044万 | -1.62% |
| 01/15 | 1,755 | 1,785 | 1,755 | 1,785 | +1.71% | 1,000 | 18億5118万 | -0.72% |
| 01/14 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 100 | 18億2007万 | -2.5% |
| 01/13 | 1,758 | 1,758 | 1,755 | 1,755 | -0.06% | 1,000 | 18億2007万 | -2.77% |
| 01/09 | 1,764 | 1,764 | 1,756 | 1,756 | -0.11% | 300 | 18億2111万 | -2.98% |
| 01/08 | 1,770 | 1,770 | 1,758 | 1,758 | +0.11% | 300 | 18億2318万 | -3.14% |
| 01/07 | 1,761 | 1,761 | 1,754 | 1,756 | -0.28% | 800 | 18億2111万 | -3.41% |
| 01/06 | 1,760 | 1,780 | 1,760 | 1,761 | -0.79% | 1,600 | 18億2629万 | -3.4% |
| 01/05 | 1,768 | 1,789 | 1,768 | 1,775 | +0.4% | 1,000 | 18億4081万 | -2.79% |
| 2025 |
| 12/30 | 1,764 | 1,768 | 1,764 | 1,768 | -0.11% | 200 | 18億3355万 | -3.39% |
| 12/29 | 1,770 | 1,770 | 1,770 | 1,770 | -0.56% | 500 | 18億3563万 | -3.44% |
| 12/26 | 1,799 | 1,799 | 1,779 | 1,780 | -1.06% | 900 | 18億4600万 | -3.1% |
| 12/25 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 100 | 18億6570万 | -2.28% |
| 12/24 | 1,778 | 1,799 | 1,778 | 1,799 | -0.06% | 2,100 | 18億6570万 | -2.44% |
| 12/23 | 1,778 | 1,800 | 1,778 | 1,800 | +0.28% | 700 | 18億6674万 | -2.44% |
| 12/22 | 1,820 | 1,820 | 1,795 | 1,795 | +0.84% | 300 | 18億6155万 | -2.76% |
| 12/19 | 1,804 | 1,804 | 1,779 | 1,780 | -1.6% | 600 | 18億4600万 | -3.68% |
| 12/18 | 1,811 | 1,811 | 1,809 | 1,809 | -0.17% | 400 | 18億7607万 | -2.27% |
| 12/17 | 1,812 | 1,812 | 1,812 | 1,812 | -0.22% | 100 | 18億7918万 | -2.21% |
| 12/16 | 1,817 | 1,818 | 1,816 | 1,816 | -0.49% | 600 | 18億8333万 | -2.21% |
| 12/15 | 1,851 | 1,851 | 1,825 | 1,825 | -1.4% | 1,500 | 18億9267万 | -1.78% |
| 12/12 | 1,851 | 1,851 | 1,851 | 1,851 | +0.05% | 100 | 19億1963万 | -0.38% |
| 12/11 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 100 | 19億1859万 | -0.38% |
| 12/10 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 100 | 19億6008万 | +1.67% |
| 12/09 | 1,890 | 1,890 | 1,850 | 1,850 | 0% | 1,200 | 19億1859万 | -0.38% |
| 12/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | 19億1859万 | -0.48% |
| 12/05 | 1,860 | 1,860 | 1,849 | 1,850 | -1.6% | 700 | 19億1859万 | -0.64% |
| 12/04 | 1,851 | 1,880 | 1,851 | 1,880 | 0% | 300 | 19億4971万 | +0.97% |
| 12/03 | 1,870 | 1,900 | 1,851 | 1,880 | +0.8% | 2,300 | 19億4971万 | +0.97% |
| 12/02 | 1,860 | 1,865 | 1,860 | 1,865 | +0.81% | 1,400 | 19億3415万 | +0.16% |
| 12/01 | 1,850 | 1,850 | 1,850 | 1,850 | -0.75% | 100 | 19億1859万 | -0.59% |
| 11/28 | 1,850 | 1,864 | 1,850 | 1,864 | +0.76% | 800 | 19億3311万 | +0.22% |
| 11/27 | 1,838 | 1,850 | 1,838 | 1,850 | -0.8% | 2,600 | 19億1859万 | -0.43% |
| 11/26 | 1,865 | 1,865 | 1,865 | 1,865 | +0.81% | 500 | 19億3415万 | +0.43% |
| 11/25 | 1,865 | 1,865 | 1,820 | 1,850 | -0.8% | 800 | 19億1859万 | -0.32% |
| 11/21 | 1,850 | 1,872 | 1,850 | 1,865 | -1.27% | 1,200 | 19億3415万 | +0.87% |
| 11/20 | 1,827 | 1,890 | 1,827 | 1,889 | +1.4% | 1,900 | 19億5904万 | +2.55% |
| 11/19 | 1,817 | 1,870 | 1,816 | 1,863 | +1.75% | 1,700 | 19億3208万 | +1.64% |
| 11/18 | 1,830 | 1,831 | 1,830 | 1,831 | +0.05% | 200 | 18億9889万 | +0.33% |
| 11/17 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | 18億9785万 | +0.55% |
| 11/14 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 100 | 18億9785万 | +0.83% |
| 11/13 | 1,893 | 1,893 | 1,822 | 1,870 | +0.48% | 2,000 | 19億3933万 | +3.26% |
| 11/12 | （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〕(非連結) |
| 11/12 | 1,852 | 1,871 | 1,852 | 1,861 | -1.53% | 1,600 | 19億3000万 | +3.1% |
| 11/11 | 1,816 | 1,890 | 1,816 | 1,890 | +1.83% | 900 | 19億6008万 | +4.94% |
| 11/10 | 1,829 | 1,856 | 1,799 | 1,856 | +1.92% | 700 | 19億2482万 | +3.28% |
| 11/07 | 1,821 | 1,821 | 1,821 | 1,821 | 0% | 100 | 18億8852万 | +1.56% |
| 11/06 | 1,899 | 1,901 | 1,821 | 1,821 | -4.11% | 2,600 | 18億8852万 | +1.62% |
| 11/05 | 1,888 | 1,899 | 1,850 | 1,899 | +2.65% | 1,600 | 19億6941万 | +6.09% |
| 11/04 | 1,898 | 1,898 | 1,850 | 1,850 | -2.58% | 600 | 19億1859万 | +3.53% |
| 10/31 | 1,899 | 1,899 | 1,899 | 1,899 | -1.09% | 100 | 19億6941万 | +6.39% |
| 10/30 | 1,850 | 1,920 | 1,850 | 1,920 | +3.78% | 1,200 | 19億9119万 | +7.87% |
| 10/29 | 1,855 | 1,855 | 1,850 | 1,850 | -1.12% | 600 | 19億1859万 | +4.23% |
| 10/28 | 1,898 | 1,898 | 1,871 | 1,871 | -1.42% | 500 | 19億4037万 | +5.71% |
| 10/27 | 1,850 | 1,900 | 1,850 | 1,898 | +3.32% | 3,600 | 19億6837万 | +7.84% |
| 10/24 | 1,826 | 1,837 | 1,825 | 1,837 | +0.66% | 1,000 | 19億511万 | +4.97% |
| 10/23 | 1,815 | 1,849 | 1,815 | 1,825 | +1.39% | 1,000 | 18億9267万 | +4.7% |
| 10/22 | 1,853 | 1,853 | 1,800 | 1,800 | -2.39% | 2,500 | 18億6674万 | +3.69% |
| 10/21 | 1,823 | 1,844 | 1,777 | 1,844 | +1.15% | 2,900 | 19億1237万 | +6.65% |
| 10/20 | 1,744 | 1,824 | 1,744 | 1,823 | +8.51% | 3,000 | 18億9059万 | +5.93% |
| 10/17 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 400 | 17億4229万 | -1.93% |
| 10/16 | 1,680 | 1,680 | 1,679 | 1,680 | +0.36% | 500 | 17億4229万 | -1.81% |
| 10/15 | 1,672 | 1,674 | 1,672 | 1,674 | +0.12% | 1,800 | 17億3607万 | -1.99% |
| 10/14 | 1,700 | 1,700 | 1,672 | 1,672 | -1.65% | 200 | 17億3399万 | -2.05% |
| 10/10 | 1,715 | 1,715 | 1,700 | 1,700 | -0.93% | 400 | 17億6303万 | -0.35% |
| 10/09 | 1,720 | 1,721 | 1,716 | 1,716 | -0.23% | 800 | 17億7962万 | +0.7% |
| 10/08 | 1,717 | 1,720 | 1,717 | 1,720 | -0.06% | 300 | 17億8377万 | +1.12% |
| 10/07 | 1,743 | 1,743 | 1,721 | 1,721 | -2.38% | 500 | 17億8481万 | +1.41% |
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。
