| 2026 |
| 06/02 | 1,180 | 1,180 | 1,160 | 1,165 | -1.27% | 4,600 | 177億1266万 | -3.48% |
| 06/01 | 1,183 | 1,189 | 1,178 | 1,180 | 0% | 2,900 | 179億4072万 | -2.48% |
| 05/29 | 1,179 | 1,186 | 1,172 | 1,180 | +0.43% | 1,700 | 179億4072万 | -2.72% |
| 05/28 | 1,167 | 1,188 | 1,167 | 1,175 | +0.34% | 1,900 | 178億6470万 | -3.29% |
| 05/27 | 1,190 | 1,190 | 1,157 | 1,171 | -1.6% | 11,200 | 178億388万 | -3.86% |
| 05/26 | 1,185 | 1,190 | 1,183 | 1,190 | +0.08% | 2,600 | 180億9276万 | -2.46% |
| 05/25 | 1,190 | 1,200 | 1,184 | 1,189 | -0.08% | 3,100 | 180億7755万 | -2.7% |
| 05/22 | 1,195 | 1,195 | 1,180 | 1,190 | -0.42% | 4,200 | 180億9276万 | -2.7% |
| 05/21 | 1,210 | 1,211 | 1,185 | 1,195 | +0.25% | 5,000 | 181億6878万 | -2.29% |
| 05/20 | 1,190 | 1,211 | 1,190 | 1,192 | +0.25% | 6,400 | 181億2316万 | -2.61% |
| 05/19 | 1,175 | 1,190 | 1,167 | 1,189 | +1.19% | 7,000 | 180億7755万 | -2.94% |
| 05/18 | 1,171 | 1,190 | 1,171 | 1,175 | -1.67% | 6,600 | 178億6470万 | -4.16% |
| 05/15 | 1,190 | 1,195 | 1,190 | 1,195 | +0.34% | 2,900 | 181億6878万 | -2.69% |
| 05/14 | 1,200 | 1,210 | 1,191 | 1,191 | -0.67% | 6,900 | 181億796万 | -3.09% |
| 05/13 | 1,217 | 1,229 | 1,199 | 1,199 | -1.32% | 10,500 | 182億2959万 | -2.44% |
| 05/12 | 1,217 | 1,218 | 1,215 | 1,215 | -0.16% | 2,700 | 184億7286万 | -1.14% |
| 05/11 | 1,233 | 1,240 | 1,215 | 1,217 | -2.41% | 5,800 | 185億326万 | -0.9% |
| 05/08 | 1,243 | 1,250 | 1,241 | 1,247 | -0.8% | 2,000 | 189億5938万 | +1.71% |
| 05/07 | 1,236 | 1,257 | 1,236 | 1,257 | +0.64% | 3,300 | 191億1142万 | +2.7% |
| 05/01 | 1,238 | 1,250 | 1,238 | 1,249 | -0.08% | 2,300 | 189億8979万 | +2.29% |
| 04/30 | 1,264 | 1,264 | 1,241 | 1,250 | -0.08% | 800 | 190億500万 | +2.46% |
| 04/28 | 1,241 | 1,257 | 1,240 | 1,251 | +0.89% | 1,600 | 190億2020万 | +2.71% |
| 04/27 | 1,245 | 1,246 | 1,238 | 1,240 | -0.4% | 2,000 | 188億5296万 | +1.97% |
| 04/24 | 1,251 | 1,251 | 1,233 | 1,245 | +0.4% | 1,400 | 189億2898万 | +2.47% |
| 04/23 | 1,240 | 1,245 | 1,231 | 1,240 | +0.73% | 2,400 | 188億5296万 | +2.06% |
| 04/22 | 1,255 | 1,260 | 1,200 | 1,231 | -1.83% | 10,000 | 187億1612万 | +1.32% |
| 04/21 | 1,238 | 1,259 | 1,236 | 1,254 | +1.62% | 5,100 | 190億6581万 | +3.13% |
| 04/20 | 1,235 | 1,248 | 1,234 | 1,234 | 0% | 2,100 | 187億6173万 | +1.56% |
| 04/17 | 1,240 | 1,240 | 1,231 | 1,234 | -0.48% | 1,500 | 187億6173万 | +1.48% |
| 04/16 | 1,223 | 1,245 | 1,220 | 1,240 | +0.81% | 4,300 | 188億5296万 | +1.89% |
| 04/15 | 1,240 | 1,253 | 1,220 | 1,230 | +2.16% | 12,800 | 187億92万 | +0.99% |
| 04/14 | （IR情報）15:30 令和8年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/14 | 1,203 | 1,222 | 1,203 | 1,204 | +0.08% | 1,900 | 183億561万 | -1.23% |
| 04/13 | 1,219 | 1,220 | 1,203 | 1,203 | -1.31% | 3,300 | 182億9041万 | -1.47% |
| 04/10 | 1,220 | 1,220 | 1,213 | 1,219 | 0% | 1,900 | 185億3367万 | -0.33% |
| 04/09 | 1,220 | 1,220 | 1,213 | 1,219 | -0.08% | 3,700 | 185億3367万 | -0.49% |
| 04/08 | 1,229 | 1,229 | 1,210 | 1,220 | +0.83% | 9,200 | 185億4888万 | -0.57% |
| 04/07 | 1,210 | 1,220 | 1,210 | 1,210 | -0.33% | 800 | 183億9684万 | -1.55% |
| 04/06 | 1,239 | 1,239 | 1,214 | 1,214 | +1.42% | 4,900 | 184億5765万 | -1.54% |
| 04/03 | 1,219 | 1,224 | 1,190 | 1,197 | 0% | 4,300 | 181億9918万 | -3.16% |
| 04/02 | 1,199 | 1,219 | 1,195 | 1,197 | +0.5% | 3,900 | 181億9918万 | -3.47% |
| 04/01 | 1,185 | 1,200 | 1,185 | 1,191 | +1.53% | 4,300 | 181億796万 | -4.26% |
| 03/31 | 1,187 | 1,187 | 1,173 | 1,173 | -1.18% | 5,300 | 178億3429万 | -6.01% |
| 03/30 | 1,193 | 1,193 | 1,177 | 1,187 | -0.92% | 9,000 | 180億4714万 | -5.27% |
| 03/27 | 1,205 | 1,207 | 1,198 | 1,198 | -1.24% | 5,300 | 182億1439万 | -4.77% |
| 03/26 | 1,215 | 1,218 | 1,209 | 1,213 | -0.16% | 6,300 | 184億4245万 | -3.81% |
| 03/25 | 1,215 | 1,219 | 1,206 | 1,215 | +1.59% | 5,300 | 184億7286万 | -3.88% |
| 03/24 | 1,226 | 1,226 | 1,194 | 1,196 | -1.16% | 9,700 | 181億8398万 | -5.53% |
| 03/23 | 1,220 | 1,222 | 1,198 | 1,210 | -2.02% | 16,900 | 183億9684万 | -4.65% |
| 03/19 | 1,250 | 1,250 | 1,228 | 1,235 | -1.36% | 11,700 | 187億7694万 | -2.83% |
| 03/18 | 1,250 | 1,258 | 1,248 | 1,252 | +0.24% | 2,400 | 190億3540万 | -1.57% |
| 03/17 | 1,246 | 1,249 | 1,246 | 1,249 | +0.16% | 1,100 | 189億8979万 | -1.81% |
| 03/16 | 1,250 | 1,253 | 1,247 | 1,247 | -0.24% | 1,900 | 189億5938万 | -1.97% |
| 03/13 | 1,247 | 1,258 | 1,247 | 1,250 | -0.87% | 1,100 | 190億500万 | -1.65% |
| 03/12 | 1,252 | 1,261 | 1,240 | 1,261 | +0.8% | 10,800 | 191億7224万 | -0.79% |
| 03/11 | 1,260 | 1,279 | 1,240 | 1,251 | -0.48% | 4,400 | 190億2020万 | -1.5% |
| 03/10 | 1,257 | 1,273 | 1,237 | 1,257 | +0.56% | 4,500 | 191億1142万 | -1.02% |
| 03/09 | 1,250 | 1,268 | 1,238 | 1,250 | -1.88% | 11,400 | 190億500万 | -1.5% |
| 03/06 | 1,284 | 1,284 | 1,268 | 1,274 | +0.24% | 600 | 193億6989万 | +0.39% |
| 03/05 | 1,276 | 1,284 | 1,261 | 1,271 | +2.01% | 3,300 | 193億2428万 | +0.24% |
| 03/04 | 1,285 | 1,285 | 1,238 | 1,246 | -3.41% | 17,000 | 189億4418万 | -1.66% |
| 03/03 | 1,298 | 1,298 | 1,278 | 1,290 | -0.62% | 3,700 | 196億1316万 | +1.74% |
| 03/02 | 1,288 | 1,300 | 1,283 | 1,298 | +0.78% | 1,100 | 197億3479万 | +2.53% |
| 02/27 | 1,305 | 1,307 | 1,280 | 1,288 | -0.77% | 3,400 | 195億8275万 | +1.9% |
| 02/26 | 1,304 | 1,306 | 1,298 | 1,298 | -0.08% | 2,300 | 197億3479万 | +2.77% |
| 02/25 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 02/25 | 1,305 | 1,305 | 1,280 | 1,299 | -0.31% | 5,400 | 197億4999万 | +2.93% |
| 02/24 | 1,300 | 1,303 | 1,296 | 1,303 | +0.31% | 2,600 | 198億1081万 | +3.33% |
| 02/20 | 1,296 | 1,300 | 1,286 | 1,299 | +0.54% | 2,200 | 197億4999万 | +3.1% |
| 02/19 | 1,288 | 1,292 | 1,282 | 1,292 | +0.86% | 2,600 | 196億4356万 | +2.54% |
| 02/18 | 1,288 | 1,290 | 1,280 | 1,281 | -0.7% | 5,500 | 194億7632万 | +1.51% |
| 02/17 | 1,273 | 1,290 | 1,270 | 1,290 | +1.9% | 5,400 | 196億1316万 | +2.14% |
| 02/16 | 1,261 | 1,280 | 1,261 | 1,266 | -0.16% | 4,700 | 192億4826万 | +0.16% |
| 02/13 | 1,260 | 1,270 | 1,260 | 1,268 | +0.63% | 2,700 | 192億7867万 | +0.16% |
| 02/12 | 1,258 | 1,273 | 1,257 | 1,260 | +0.24% | 5,600 | 191億5704万 | -0.55% |
| 02/10 | 1,259 | 1,263 | 1,257 | 1,257 | +0.24% | 3,400 | 191億1142万 | -0.95% |
| 02/09 | 1,247 | 1,265 | 1,247 | 1,254 | +1.13% | 5,300 | 190億6581万 | -1.34% |
| 02/06 | 1,240 | 1,248 | 1,240 | 1,240 | 0% | 4,100 | 188億5296万 | -2.59% |
| 02/05 | 1,240 | 1,240 | 1,234 | 1,240 | 0% | 7,700 | 188億5296万 | -2.75% |
| 02/04 | 1,240 | 1,245 | 1,235 | 1,240 | 0% | 7,100 | 188億5296万 | -2.82% |
| 02/03 | 1,232 | 1,245 | 1,229 | 1,240 | 0% | 8,000 | 188億5296万 | -2.97% |
| 02/02 | 1,254 | 1,254 | 1,240 | 1,240 | -0.88% | 5,500 | 188億5296万 | -3.05% |
| 01/30 | 1,250 | 1,251 | 1,245 | 1,251 | +0.48% | 3,200 | 190億2020万 | -2.27% |
| 01/29 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 2,300 | 189億2898万 | -2.81% |
| 01/28 | 1,251 | 1,255 | 1,250 | 1,250 | -0.08% | 3,000 | 190億500万 | -2.5% |
| 01/27 | 1,250 | 1,252 | 1,245 | 1,251 | +0.08% | 5,200 | 190億2020万 | -2.57% |
| 01/26 | 1,247 | 1,250 | 1,246 | 1,250 | 0% | 2,000 | 190億500万 | -2.72% |
| 01/23 | 1,253 | 1,259 | 1,250 | 1,250 | -0.24% | 7,300 | 190億500万 | -2.95% |
| 01/22 | 1,269 | 1,275 | 1,249 | 1,253 | -1.26% | 11,200 | 190億5061万 | -2.79% |
| 01/21 | 1,263 | 1,270 | 1,250 | 1,269 | -0.08% | 14,100 | 192億9387万 | -1.55% |
| 01/20 | 1,270 | 1,272 | 1,265 | 1,270 | 0% | 9,600 | 193億908万 | -1.47% |
| 01/19 | 1,285 | 1,286 | 1,269 | 1,270 | -0.94% | 11,300 | 193億908万 | -1.47% |
| 01/16 | 1,279 | 1,289 | 1,273 | 1,282 | -1.16% | 13,500 | 194億9152万 | -0.54% |
| 01/15 | 1,323 | 1,334 | 1,280 | 1,297 | -2.19% | 21,700 | 197億1958万 | +0.62% |
| 01/14 | （IR情報）15:30 令和7年11月期決算短信〔日本基準〕(非連結) |
| 01/14 | 1,323 | 1,326 | 1,313 | 1,326 | +0.38% | 4,000 | 201億6050万 | +2.87% |
| 01/13 | 1,325 | 1,334 | 1,308 | 1,321 | +0.3% | 4,000 | 200億8448万 | +2.64% |
| 01/09 | 1,310 | 1,324 | 1,303 | 1,317 | +0.84% | 2,200 | 200億2366万 | +2.41% |
| 01/08 | 1,305 | 1,306 | 1,300 | 1,306 | 0% | 2,800 | 198億5642万 | +1.63% |
| 01/07 | 1,308 | 1,308 | 1,303 | 1,306 | +0.46% | 1,900 | 198億5642万 | +1.63% |
| 01/06 | 1,307 | 1,329 | 1,297 | 1,300 | -0.54% | 7,900 | 197億6520万 | +1.17% |
| 01/05 | 1,307 | 1,315 | 1,300 | 1,307 | 0% | 6,100 | 198億7162万 | +1.71% |
| 2025 |
| 12/30 | 1,289 | 1,309 | 1,289 | 1,307 | +1.4% | 2,300 | 198億7162万 | +1.55% |
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。
