| 2026 |
| 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% |
| 12/29 | 1,290 | 1,291 | 1,280 | 1,289 | +1.5% | 4,800 | 195億9795万 | 0% |
| 12/26 | 1,275 | 1,283 | 1,270 | 1,270 | -0.39% | 7,600 | 193億908万 | -1.55% |
| 12/25 | 1,272 | 1,281 | 1,272 | 1,275 | +0.31% | 5,400 | 193億8510万 | -1.32% |
| 12/24 | 1,274 | 1,274 | 1,270 | 1,271 | -0.24% | 4,900 | 193億2428万 | -1.78% |
| 12/23 | 1,274 | 1,280 | 1,270 | 1,274 | -0.08% | 6,600 | 193億6989万 | -1.62% |
| 12/22 | 1,275 | 1,279 | 1,266 | 1,275 | 0% | 12,800 | 193億8510万 | -1.77% |
| 12/19 | 1,276 | 1,276 | 1,270 | 1,275 | -0.31% | 4,200 | 193億8510万 | -2.07% |
| 12/18 | 1,282 | 1,284 | 1,273 | 1,279 | -0.39% | 3,300 | 194億4591万 | -1.99% |
| 12/17 | 1,310 | 1,310 | 1,283 | 1,284 | -2.36% | 3,300 | 195億2193万 | -1.91% |
| 12/16 | 1,277 | 1,315 | 1,277 | 1,315 | +2.98% | 4,300 | 199億9326万 | +0.23% |
| 12/15 | 1,269 | 1,319 | 1,265 | 1,277 | +0.71% | 7,100 | 194億1550万 | -2.74% |
| 12/12 | 1,269 | 1,276 | 1,265 | 1,268 | -0.16% | 7,000 | 192億7867万 | -3.5% |
| 12/11 | 1,277 | 1,277 | 1,270 | 1,270 | -0.08% | 4,800 | 193億908万 | -3.42% |
| 12/10 | 1,279 | 1,279 | 1,269 | 1,271 | 0% | 7,500 | 193億2428万 | -3.49% |
| 12/09 | 1,270 | 1,280 | 1,270 | 1,271 | +0.16% | 5,400 | 193億2428万 | -3.57% |
| 12/08 | 1,287 | 1,287 | 1,266 | 1,269 | -1.86% | 12,600 | 192億9387万 | -3.79% |
| 12/05 | 1,299 | 1,299 | 1,291 | 1,293 | -0.15% | 3,900 | 196億5877万 | -2.12% |
| 12/04 | 1,290 | 1,300 | 1,290 | 1,295 | +0.23% | 4,600 | 196億8918万 | -2.04% |
| 12/03 | 1,296 | 1,297 | 1,292 | 1,292 | -0.23% | 4,800 | 196億4356万 | -2.42% |
| 12/02 | 1,298 | 1,298 | 1,295 | 1,295 | -0.23% | 6,100 | 196億8918万 | -2.34% |
| 12/01 | 1,306 | 1,306 | 1,297 | 1,298 | -0.61% | 9,500 | 197億3479万 | -2.26% |
| 11/28 | 1,308 | 1,315 | 1,305 | 1,306 | -0.15% | 6,600 | 198億5642万 | -1.73% |
| 11/27 | 1,295 | 1,313 | 1,295 | 1,308 | -3.4% | 14,400 | 198億8683万 | -1.73% |
| 11/26 | 1,348 | 1,354 | 1,343 | 1,354 | +0.89% | 9,800 | 205億8621万 | +1.65% |
| 11/25 | 1,335 | 1,345 | 1,335 | 1,342 | +0.98% | 5,700 | 204億376万 | +0.75% |
| 11/21 | 1,321 | 1,330 | 1,311 | 1,329 | +0.68% | 7,200 | 202億611万 | -0.23% |
| 11/20 | 1,320 | 1,329 | 1,319 | 1,320 | +0.23% | 2,500 | 200億6928万 | -1.05% |
| 11/19 | 1,308 | 1,324 | 1,308 | 1,317 | +0.69% | 4,500 | 200億2366万 | -1.86% |
| 11/18 | 1,340 | 1,340 | 1,308 | 1,308 | -2.39% | 10,300 | 198億8683万 | -3.04% |
| 11/17 | 1,363 | 1,370 | 1,317 | 1,340 | -2.19% | 12,900 | 203億7336万 | -1.25% |
| 11/14 | 1,361 | 1,384 | 1,360 | 1,370 | +0.74% | 2,000 | 208億2948万 | +0.44% |
| 11/13 | 1,361 | 1,376 | 1,360 | 1,360 | -0.07% | 7,500 | 206億7744万 | -0.66% |
| 11/12 | 1,364 | 1,369 | 1,351 | 1,361 | +0.07% | 5,100 | 206億9264万 | -1.09% |
| 11/11 | 1,364 | 1,364 | 1,345 | 1,360 | +0.74% | 6,500 | 206億7744万 | -1.52% |
| 11/10 | 1,320 | 1,361 | 1,319 | 1,350 | +3.53% | 14,000 | 205億2540万 | -2.67% |
| 11/07 | 1,304 | 1,308 | 1,303 | 1,304 | +0.08% | 3,600 | 198億2601万 | -6.32% |
| 11/06 | 1,292 | 1,309 | 1,292 | 1,303 | +0.23% | 13,000 | 198億1081万 | -6.93% |
| 11/05 | 1,310 | 1,311 | 1,297 | 1,300 | -0.76% | 9,500 | 197億6520万 | -7.74% |
| 11/04 | 1,301 | 1,310 | 1,299 | 1,310 | +0.77% | 7,800 | 199億1724万 | -7.62% |
| 10/31 | 1,318 | 1,319 | 1,300 | 1,300 | -1.37% | 18,300 | 197億6520万 | -8.77% |
| 10/30 | 1,318 | 1,327 | 1,317 | 1,318 | -0.3% | 5,400 | 200億3887万 | -7.96% |
| 10/29 | 1,334 | 1,334 | 1,315 | 1,322 | -0.9% | 9,200 | 200億9968万 | -8.13% |
| 10/28 | 1,343 | 1,345 | 1,334 | 1,334 | -0.52% | 12,300 | 202億8213万 | -7.81% |
| 10/27 | 1,343 | 1,354 | 1,341 | 1,341 | +0.07% | 11,200 | 203億8856万 | -7.71% |
| 10/24 | 1,355 | 1,355 | 1,339 | 1,340 | +0.15% | 4,600 | 203億7336万 | -8.28% |
| 10/23 | 1,339 | 1,342 | 1,336 | 1,338 | -0.07% | 9,300 | 203億4295万 | -8.92% |
| 10/22 | 1,345 | 1,350 | 1,339 | 1,339 | -0.45% | 9,900 | 203億5815万 | -9.34% |
| 10/21 | 1,344 | 1,354 | 1,344 | 1,345 | +0.07% | 6,500 | 204億4938万 | -9.43% |
| 10/20 | 1,323 | 1,344 | 1,322 | 1,344 | -0.52% | 20,000 | 204億3417万 | -9.92% |
| 10/17 | 1,385 | 1,385 | 1,350 | 1,351 | -2.6% | 22,800 | 205億4060万 | -9.87% |
| 10/16 | 1,398 | 1,420 | 1,356 | 1,387 | -7.53% | 56,300 | 210億8794万 | -7.9% |
| 10/15 | （IR情報）15:30 令和7年11月期第3四半期決算短信〔日本基準〕(非連結) |
| 10/15 | 1,495 | 1,519 | 1,492 | 1,500 | +0.33% | 5,300 | 228億600万 | -0.92% |
| 10/14 | 1,510 | 1,535 | 1,475 | 1,495 | -0.99% | 10,100 | 227億2998万 | -1.39% |
| 10/10 | 1,511 | 1,526 | 1,510 | 1,510 | 0% | 5,700 | 229億5804万 | -0.66% |
| 10/09 | 1,512 | 1,512 | 1,508 | 1,510 | -0.13% | 2,400 | 229億5804万 | -0.92% |
| 10/08 | 1,528 | 1,528 | 1,509 | 1,512 | -0.33% | 3,100 | 229億8844万 | -1.05% |
| 10/07 | 1,501 | 1,517 | 1,500 | 1,517 | +1.13% | 3,600 | 230億6446万 | -0.98% |
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。
