| 2026 |
| 04/01 | 1,910 | 1,920 | 1,881 | 1,901 | +0.05% | 7,800 | 235億7566万 | -3.99% |
| 03/31 | 1,889 | 1,905 | 1,889 | 1,900 | +0.85% | 5,100 | 235億6326万 | -4.33% |
| 03/30 | 1,920 | 1,920 | 1,879 | 1,884 | -4.12% | 10,700 | 233億6484万 | -5.37% |
| 03/27 | （IR情報）16:00 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/27 | 1,977 | 1,980 | 1,948 | 1,965 | -0.46% | 4,200 | 243億6937万 | -1.7% |
| 03/26 | 1,998 | 1,998 | 1,960 | 1,974 | -0.55% | 8,400 | 244億8099万 | -1.4% |
| 03/25 | 1,959 | 1,985 | 1,959 | 1,985 | +2.64% | 3,200 | 246億1741万 | -1% |
| 03/24 | 1,964 | 1,964 | 1,933 | 1,934 | +0.52% | 5,900 | 239億8492万 | -3.69% |
| 03/23 | 1,970 | 1,972 | 1,914 | 1,924 | -2.34% | 14,300 | 238億6090万 | -4.42% |
| 03/19 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 03/19 | 1,963 | 1,980 | 1,963 | 1,970 | -1.25% | 3,000 | 244億3138万 | -2.43% |
| 03/18 | 1,969 | 1,995 | 1,951 | 1,995 | +2.31% | 6,000 | 247億4143万 | -1.34% |
| 03/17 | 1,964 | 1,975 | 1,950 | 1,950 | -0.71% | 3,400 | 241億8335万 | -3.7% |
| 03/16 | 1,955 | 1,973 | 1,954 | 1,964 | -0.3% | 6,400 | 243億5697万 | -3.3% |
| 03/13 | 1,968 | 1,976 | 1,956 | 1,970 | -0.51% | 1,800 | 244億3138万 | -3.24% |
| 03/12 | 2,005 | 2,005 | 1,968 | 1,980 | -1.25% | 3,500 | 245億5540万 | -2.99% |
| 03/11 | 2,014 | 2,025 | 2,005 | 2,005 | +0.6% | 3,700 | 248億6544万 | -1.91% |
| 03/10 | 2,047 | 2,047 | 1,993 | 1,993 | +0.3% | 6,300 | 247億1662万 | -2.59% |
| 03/09 | 1,940 | 1,987 | 1,920 | 1,987 | -0.55% | 13,600 | 246億4221万 | -3.03% |
| 03/06 | 1,988 | 2,009 | 1,983 | 1,998 | -0.94% | 4,300 | 247億7863万 | -2.63% |
| 03/05 | 2,016 | 2,023 | 2,005 | 2,017 | +1.87% | 5,800 | 250億1426万 | -1.85% |
| 03/04 | 2,005 | 2,006 | 1,930 | 1,980 | -1.98% | 26,900 | 245億5540万 | -3.74% |
| 03/03 | 2,037 | 2,043 | 2,014 | 2,020 | -0.98% | 11,100 | 250億5147万 | -1.99% |
| 03/02 | 2,060 | 2,060 | 2,030 | 2,040 | -1.21% | 12,800 | 252億9950万 | -1.11% |
| 02/27 | 2,051 | 2,065 | 2,045 | 2,065 | +0.78% | 4,900 | 256億955万 | +0.05% |
| 02/26 | 2,049 | 2,060 | 2,047 | 2,049 | 0% | 5,900 | 254億1112万 | -0.68% |
| 02/25 | 2,049 | 2,050 | 2,030 | 2,049 | +0.44% | 4,400 | 254億1112万 | -0.73% |
| 02/24 | 2,049 | 2,049 | 2,025 | 2,040 | -0.44% | 5,400 | 252億9950万 | -1.16% |
| 02/20 | 2,052 | 2,052 | 2,040 | 2,049 | -0.77% | 2,700 | 254億1112万 | -0.68% |
| 02/19 | 2,059 | 2,083 | 2,047 | 2,065 | +0.44% | 6,600 | 256億955万 | +0.1% |
| 02/18 | 2,068 | 2,069 | 2,045 | 2,056 | +0.29% | 5,100 | 254億9793万 | -0.24% |
| 02/17 | 2,059 | 2,059 | 2,045 | 2,050 | -0.15% | 5,100 | 254億2352万 | -0.49% |
| 02/16 | 2,050 | 2,055 | 2,041 | 2,053 | -0.05% | 6,700 | 254億6073万 | -0.29% |
| 02/13 | 2,050 | 2,065 | 2,041 | 2,054 | -0.48% | 9,100 | 254億7313万 | -0.19% |
| 02/12 | 2,069 | 2,072 | 2,059 | 2,064 | -0.15% | 7,800 | 255億9715万 | +0.39% |
| 02/10 | 2,071 | 2,077 | 2,061 | 2,067 | -0.14% | 10,700 | 256億3435万 | +0.58% |
| 02/09 | 2,105 | 2,105 | 2,030 | 2,070 | -1.38% | 24,900 | 256億7156万 | +0.83% |
| 02/06 | （IR情報）16:00 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 2,085 | 2,104 | 2,082 | 2,099 | +0.67% | 13,200 | 260億3121万 | +2.39% |
| 02/05 | 2,105 | 2,105 | 2,081 | 2,085 | -0.1% | 4,200 | 258億5758万 | +1.91% |
| 02/04 | 2,100 | 2,100 | 2,080 | 2,087 | +1.02% | 5,900 | 258億8238万 | +2.15% |
| 02/03 | 2,052 | 2,085 | 2,052 | 2,066 | +0.73% | 7,900 | 256億2195万 | +1.32% |
| 02/02 | 2,080 | 2,105 | 2,015 | 2,051 | -0.73% | 18,300 | 254億3592万 | +0.74% |
| 01/30 | 2,056 | 2,070 | 2,056 | 2,066 | -0.19% | 2,400 | 256億2195万 | +1.57% |
| 01/29 | 2,087 | 2,089 | 2,063 | 2,070 | -0.05% | 6,600 | 256億7156万 | +1.87% |
| 01/28 | 2,060 | 2,077 | 2,044 | 2,071 | +0.1% | 10,300 | 256億8396万 | +2.07% |
| 01/27 | 2,047 | 2,071 | 2,047 | 2,069 | +0.44% | 4,200 | 256億5915万 | +2.17% |
| 01/26 | 2,052 | 2,065 | 2,050 | 2,060 | -0.96% | 3,900 | 255億4754万 | +1.88% |
| 01/23 | 2,066 | 2,080 | 2,065 | 2,080 | +0.68% | 6,700 | 257億9557万 | +3.07% |
| 01/22 | 2,060 | 2,068 | 2,039 | 2,066 | +1.32% | 6,800 | 256億2195万 | +2.58% |
| 01/21 | 2,041 | 2,048 | 2,020 | 2,039 | -1.16% | 8,900 | 252億8710万 | +1.44% |
| 01/20 | 2,055 | 2,070 | 2,046 | 2,063 | +0.63% | 2,600 | 255億8474万 | +2.79% |
| 01/19 | 2,051 | 2,070 | 2,050 | 2,050 | +0.74% | 8,800 | 254億2352万 | +2.35% |
| 01/16 | 2,036 | 2,044 | 2,030 | 2,035 | +0.05% | 4,700 | 252億3750万 | +1.75% |
| 01/15 | 2,022 | 2,036 | 2,022 | 2,034 | +0.25% | 6,700 | 252億2509万 | +1.85% |
| 01/14 | 2,021 | 2,030 | 2,021 | 2,029 | +0.35% | 5,400 | 251億6308万 | +1.7% |
| 01/13 | 2,025 | 2,030 | 2,020 | 2,022 | +0.1% | 4,900 | 250億7627万 | +1.51% |
| 01/09 | 2,022 | 2,023 | 2,020 | 2,020 | -0.1% | 600 | 250億5147万 | +1.51% |
| 01/08 | 2,025 | 2,027 | 2,019 | 2,022 | -0.1% | 2,500 | 250億7627万 | +1.76% |
| 01/07 | 2,020 | 2,025 | 2,018 | 2,024 | +0.05% | 2,000 | 251億108万 | +1.91% |
| 01/06 | 2,030 | 2,030 | 2,020 | 2,023 | +0.45% | 1,300 | 250億8867万 | +1.91% |
| 01/05 | 2,018 | 2,024 | 2,004 | 2,014 | +0.4% | 6,200 | 249億7706万 | +1.56% |
| 2025 |
| 12/30 | 1,992 | 2,007 | 1,991 | 2,006 | +0.7% | 6,200 | 248億7785万 | +1.31% |
| 12/29 | 2,010 | 2,019 | 1,990 | 1,992 | -0.9% | 4,000 | 247億422万 | +0.76% |
| 12/26 | 1,987 | 2,010 | 1,987 | 2,010 | +0.7% | 4,800 | 249億2745万 | +1.82% |
| 12/25 | 1,999 | 1,999 | 1,982 | 1,996 | -0.15% | 11,900 | 247億5383万 | +1.32% |
| 12/24 | 1,998 | 2,003 | 1,985 | 1,999 | +0.45% | 14,300 | 247億9103万 | +1.73% |
| 12/23 | 2,005 | 2,005 | 1,990 | 1,990 | -0.75% | 15,300 | 246億7942万 | +1.53% |
| 12/22 | 2,010 | 2,010 | 1,985 | 2,005 | +0.3% | 46,000 | 248億6544万 | +2.45% |
| 12/19 | 1,980 | 2,023 | 1,978 | 1,999 | +0.96% | 23,700 | 247億9103万 | +2.41% |
| 12/18 | 1,978 | 1,986 | 1,973 | 1,980 | -0.15% | 5,600 | 245億5540万 | +1.59% |
| 12/17 | 1,973 | 2,010 | 1,973 | 1,983 | +0.41% | 13,800 | 245億9261万 | +1.95% |
| 12/16 | 1,975 | 1,985 | 1,972 | 1,975 | +0.1% | 7,500 | 244億9339万 | +1.75% |
| 12/15 | 1,985 | 1,985 | 1,973 | 1,973 | +0.36% | 5,200 | 244億6859万 | +1.91% |
| 12/12 | 1,980 | 1,980 | 1,966 | 1,966 | +0.05% | 6,800 | 243億8178万 | +1.5% |
| 12/11 | 1,957 | 1,973 | 1,957 | 1,965 | -0.25% | 7,800 | 243億6937万 | +1.24% |
| 12/10 | 1,962 | 1,973 | 1,962 | 1,970 | +0.15% | 2,600 | 244億3138万 | +1.39% |
| 12/09 | 1,973 | 1,976 | 1,964 | 1,967 | -0.15% | 3,400 | 243億9418万 | +1.08% |
| 12/08 | 1,964 | 1,971 | 1,958 | 1,970 | +0.25% | 3,800 | 244億3138万 | +0.97% |
| 12/05 | 1,980 | 1,980 | 1,964 | 1,965 | -0.51% | 16,500 | 243億6937万 | +0.51% |
| 12/04 | 1,955 | 1,984 | 1,955 | 1,975 | +0.46% | 5,900 | 244億9339万 | +0.82% |
| 12/03 | 1,969 | 1,970 | 1,955 | 1,966 | +0.82% | 11,500 | 243億8178万 | +0.15% |
| 12/02 | 1,972 | 1,983 | 1,950 | 1,950 | -1.56% | 20,600 | 241億8335万 | -0.96% |
| 12/01 | 1,999 | 2,002 | 1,968 | 1,981 | -0.8% | 13,200 | 245億6780万 | +0.35% |
| 11/28 | 1,959 | 2,000 | 1,959 | 1,997 | +1.27% | 8,700 | 247億6623万 | +1.06% |
| 11/27 | 1,955 | 1,974 | 1,951 | 1,972 | +1.39% | 3,700 | 244億5619万 | -0.3% |
| 11/26 | 1,960 | 1,961 | 1,937 | 1,945 | +0.21% | 37,500 | 241億2134万 | -1.77% |
| 11/25 | 1,914 | 1,941 | 1,914 | 1,941 | +1.41% | 13,600 | 240億7173万 | -2.17% |
| 11/21 | 1,895 | 1,914 | 1,872 | 1,914 | +0.74% | 10,500 | 237億3689万 | -3.67% |
| 11/20 | 1,887 | 1,902 | 1,881 | 1,900 | +1.39% | 13,500 | 235億6326万 | -4.52% |
| 11/19 | 1,877 | 1,895 | 1,859 | 1,874 | -0.58% | 19,100 | 232億4082万 | -6.02% |
| 11/18 | 1,887 | 1,895 | 1,870 | 1,885 | -0.53% | 20,200 | 233億7724万 | -5.66% |
| 11/17 | 1,884 | 1,917 | 1,884 | 1,895 | +0.11% | 17,100 | 235億125万 | -5.39% |
| 11/14 | 1,895 | 1,911 | 1,890 | 1,893 | -0.94% | 15,100 | 234億7645万 | -5.73% |
| 11/13 | 1,895 | 1,911 | 1,895 | 1,911 | +0.74% | 9,100 | 236億9968万 | -5.11% |
| 11/12 | 1,878 | 1,904 | 1,868 | 1,897 | +1.55% | 20,700 | 235億2606万 | -6.04% |
| 11/11 | 1,875 | 1,882 | 1,860 | 1,868 | +0.76% | 22,700 | 231億6641万 | -7.75% |
| 11/10 | 1,874 | 1,924 | 1,851 | 1,854 | -7.49% | 131,100 | 229億9278万 | -8.67% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 2,021 | 2,044 | 1,980 | 2,004 | -2.86% | 47,300 | 248億5304万 | -1.57% |
| 11/06 | 2,030 | 2,063 | 2,024 | 2,063 | +2.28% | 15,700 | 255億8474万 | +1.33% |
| 11/05 | 2,026 | 2,042 | 1,970 | 2,017 | -1.94% | 46,600 | 250億1426万 | -0.84% |
| 11/04 | 2,040 | 2,059 | 2,021 | 2,057 | -1.25% | 35,900 | 255億1033万 | +1.08% |
| 10/31 | 2,066 | 2,090 | 2,063 | 2,083 | +0.82% | 11,900 | 258億3278万 | +2.36% |
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。
