| 2026 |
| 03/06 | 1,595 | 1,607 | 1,595 | 1,607 | +1.07% | 400 | 124億1976万 | +1.39% |
| 03/05 | 1,590 | 1,599 | 1,590 | 1,590 | +0.13% | 1,100 | 122億8837万 | +0.32% |
| 03/04 | 1,609 | 1,609 | 1,576 | 1,588 | -1.37% | 5,600 | 122億7292万 | +0.19% |
| 03/03 | 1,611 | 1,645 | 1,608 | 1,610 | -0.8% | 3,600 | 124億4294万 | +1.58% |
| 03/02 | 1,600 | 1,623 | 1,591 | 1,623 | +1.12% | 1,700 | 125億4342万 | +2.4% |
| 02/27 | 1,605 | 1,605 | 1,590 | 1,605 | -0.31% | 2,400 | 124億430万 | +1.33% |
| 02/26 | 1,597 | 1,610 | 1,580 | 1,610 | +1.71% | 1,900 | 124億4294万 | +1.71% |
| 02/25 | 1,585 | 1,629 | 1,579 | 1,583 | +0.83% | 3,100 | 122億3427万 | 0% |
| 02/24 | 1,574 | 1,580 | 1,570 | 1,570 | -0.32% | 2,200 | 121億3380万 | -0.82% |
| 02/20 | 1,573 | 1,576 | 1,566 | 1,575 | +1.03% | 2,500 | 121億7245万 | -0.57% |
| 02/19 | 1,587 | 1,587 | 1,540 | 1,559 | -1.76% | 15,000 | 120億4879万 | -1.64% |
| 02/18 | 1,576 | 1,587 | 1,576 | 1,587 | +0.7% | 400 | 122億6519万 | -0.06% |
| 02/17 | 1,580 | 1,582 | 1,576 | 1,576 | -0.51% | 1,600 | 121億8017万 | -0.82% |
| 02/16 | 1,586 | 1,589 | 1,579 | 1,584 | +0.06% | 3,500 | 122億4200万 | -0.38% |
| 02/13 | 1,571 | 1,586 | 1,571 | 1,583 | -0.19% | 1,200 | 122億3427万 | -0.5% |
| 02/12 | 1,578 | 1,592 | 1,578 | 1,586 | +1.02% | 1,000 | 122億5746万 | -0.38% |
| 02/10 | 1,551 | 1,588 | 1,548 | 1,570 | +0.83% | 11,200 | 121億3380万 | -1.44% |
| 02/09 | 1,571 | 1,920 | 1,520 | 1,557 | -0.89% | 69,200 | 120億3333万 | -2.38% |
| 02/06 | 1,572 | 1,580 | 1,570 | 1,571 | -0.25% | 2,100 | 121億4153万 | -1.69% |
| 02/05 | （5%ルール）山田義彦（6.75%） |
| 02/05 | 1,574 | 1,582 | 1,560 | 1,575 | -0.57% | 2,900 | 121億7245万 | -1.44% |
| 02/04 | 1,571 | 1,584 | 1,571 | 1,584 | +0.83% | 1,000 | 122億4200万 | -0.94% |
| 02/03 | 1,566 | 1,571 | 1,563 | 1,571 | +0.06% | 3,600 | 121億4153万 | -1.75% |
| 02/02 | 1,593 | 1,598 | 1,568 | 1,570 | -2.24% | 8,900 | 121億3380万 | -1.88% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,592 | 1,606 | 1,592 | 1,606 | +0.75% | 1,700 | 124億1203万 | +0.31% |
| 01/29 | 1,591 | 1,594 | 1,590 | 1,594 | -0.13% | 900 | 123億1929万 | -0.38% |
| 01/28 | 1,591 | 1,609 | 1,590 | 1,596 | +0.25% | 1,300 | 123億3474万 | -0.25% |
| 01/27 | 1,592 | 1,601 | 1,592 | 1,592 | 0% | 500 | 123億383万 | -0.44% |
| 01/26 | 1,597 | 1,609 | 1,591 | 1,592 | -0.38% | 1,300 | 123億383万 | -0.44% |
| 01/23 | 1,595 | 1,598 | 1,590 | 1,598 | +0.19% | 4,500 | 123億5020万 | 0% |
| 01/22 | 1,591 | 1,598 | 1,591 | 1,595 | +0.25% | 700 | 123億2702万 | -0.13% |
| 01/21 | 1,594 | 1,594 | 1,591 | 1,591 | -0.93% | 1,900 | 122億9610万 | -0.31% |
| 01/20 | 1,613 | 1,614 | 1,600 | 1,606 | +0.82% | 1,500 | 124億1203万 | +0.69% |
| 01/19 | 1,609 | 1,614 | 1,592 | 1,593 | -0.5% | 6,300 | 123億1156万 | -0.06% |
| 01/16 | 1,596 | 1,601 | 1,594 | 1,601 | +0.31% | 4,900 | 123億7339万 | +0.5% |
| 01/15 | 1,616 | 1,616 | 1,593 | 1,596 | -1.24% | 8,800 | 123億3474万 | +0.25% |
| 01/14 | 1,614 | 1,618 | 1,610 | 1,616 | +0.06% | 2,500 | 124億8932万 | +1.64% |
| 01/13 | 1,614 | 1,615 | 1,597 | 1,615 | +0.06% | 1,500 | 124億8159万 | +1.64% |
| 01/09 | 1,600 | 1,620 | 1,591 | 1,614 | +0.12% | 2,900 | 124億7386万 | +1.7% |
| 01/08 | 1,600 | 1,612 | 1,589 | 1,612 | +0.69% | 1,200 | 124億5840万 | +1.64% |
| 01/07 | 1,600 | 1,601 | 1,600 | 1,601 | -0.25% | 1,600 | 123億7339万 | +1.07% |
| 01/06 | 1,618 | 1,620 | 1,605 | 1,605 | -0.62% | 2,200 | 124億430万 | +1.39% |
| 01/05 | 1,630 | 1,630 | 1,614 | 1,615 | -0.86% | 5,100 | 124億8159万 | +2.15% |
| 2025 |
| 12/30 | 1,584 | 1,630 | 1,581 | 1,629 | +2.13% | 1,000 | 125億8979万 | +3.1% |
| 12/29 | 1,594 | 1,613 | 1,591 | 1,595 | +0.95% | 1,400 | 123億2702万 | +1.14% |
| 12/26 | 1,589 | 1,590 | 1,580 | 1,580 | -0.44% | 1,000 | 122億1109万 | +0.25% |
| 12/25 | 1,590 | 1,590 | 1,587 | 1,587 | -0.38% | 1,400 | 122億6519万 | +0.7% |
| 12/24 | 1,594 | 1,595 | 1,590 | 1,593 | -0.06% | 700 | 123億1156万 | +1.14% |
| 12/23 | 1,592 | 1,595 | 1,586 | 1,594 | +0.13% | 1,300 | 123億1929万 | +1.34% |
| 12/22 | 1,585 | 1,592 | 1,579 | 1,592 | +0.44% | 1,500 | 123億383万 | +1.27% |
| 12/19 | 1,583 | 1,585 | 1,576 | 1,585 | -0.31% | 1,900 | 122億4973万 | +0.89% |
| 12/18 | 1,574 | 1,590 | 1,574 | 1,590 | +0.51% | 1,900 | 122億8837万 | +1.21% |
| 12/17 | 1,569 | 1,582 | 1,568 | 1,582 | +0.76% | 1,500 | 122億2655万 | +0.76% |
| 12/16 | 1,571 | 1,576 | 1,570 | 1,570 | -0.13% | 1,000 | 121億3380万 | +0.06% |
| 12/15 | 1,572 | 1,574 | 1,566 | 1,572 | -0.06% | 4,500 | 121億4926万 | +0.19% |
| 12/12 | 1,566 | 1,573 | 1,566 | 1,573 | +0.32% | 700 | 121億5699万 | +0.25% |
| 12/11 | 1,567 | 1,568 | 1,564 | 1,568 | -0.19% | 1,100 | 121億1835万 | -0.06% |
| 12/10 | 1,572 | 1,572 | 1,567 | 1,571 | +0.06% | 1,600 | 121億4153万 | +0.13% |
| 12/09 | 1,565 | 1,570 | 1,565 | 1,570 | +0.32% | 800 | 121億3380万 | +0.06% |
| 12/08 | 1,565 | 1,569 | 1,565 | 1,565 | -0.19% | 1,800 | 120億9516万 | -0.25% |
| 12/05 | 1,567 | 1,576 | 1,565 | 1,568 | -0.38% | 700 | 121億1835万 | -0.06% |
| 12/04 | 1,567 | 1,574 | 1,565 | 1,574 | 0% | 1,100 | 121億6472万 | +0.25% |
| 12/03 | 1,571 | 1,574 | 1,566 | 1,574 | -0.13% | 600 | 121億6472万 | +0.25% |
| 12/02 | 1,569 | 1,576 | 1,567 | 1,576 | +0.38% | 500 | 121億8017万 | +0.32% |
| 12/01 | 1,573 | 1,580 | 1,566 | 1,570 | -0.44% | 15,700 | 121億3380万 | -0.06% |
| 11/28 | 1,571 | 1,577 | 1,564 | 1,577 | +1.02% | 6,500 | 121億8790万 | +0.38% |
| 11/27 | 1,576 | 1,576 | 1,545 | 1,561 | -0.95% | 19,600 | 120億6425万 | -0.57% |
| 11/26 | 1,567 | 1,576 | 1,567 | 1,576 | +0.57% | 700 | 121億8017万 | +0.32% |
| 11/25 | 1,572 | 1,572 | 1,564 | 1,567 | -0.19% | 3,700 | 121億1062万 | -0.19% |
| 11/21 | 1,561 | 1,570 | 1,561 | 1,570 | +0.19% | 500 | 121億3380万 | -0.06% |
| 11/20 | 1,571 | 1,571 | 1,564 | 1,567 | +0.32% | 1,200 | 121億1062万 | -0.25% |
| 11/19 | 1,555 | 1,578 | 1,555 | 1,562 | +0.45% | 500 | 120億7197万 | -0.64% |
| 11/18 | 1,556 | 1,556 | 1,554 | 1,555 | -0.19% | 1,000 | 120億1787万 | -1.14% |
| 11/17 | 1,582 | 1,582 | 1,557 | 1,558 | -1.39% | 2,600 | 120億4106万 | -1.02% |
| 11/14 | 1,561 | 1,580 | 1,561 | 1,580 | 0% | 1,100 | 122億1109万 | +0.32% |
| 11/13 | 1,557 | 1,580 | 1,554 | 1,580 | +1.67% | 4,600 | 122億1109万 | +0.25% |
| 11/12 | 1,554 | 1,560 | 1,554 | 1,554 | -0.64% | 1,200 | 120億1015万 | -1.4% |
| 11/11 | 1,568 | 1,572 | 1,551 | 1,564 | -0.26% | 5,700 | 120億8743万 | -0.82% |
| 11/10 | 1,568 | 1,569 | 1,566 | 1,568 | 0% | 3,500 | 121億1835万 | -0.63% |
| 11/07 | 1,579 | 1,579 | 1,566 | 1,568 | -0.63% | 4,700 | 121億1835万 | -0.7% |
| 11/06 | （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〕(連結) |
| 11/06 | 1,566 | 1,578 | 1,566 | 1,578 | +0.77% | 400 | 121億9563万 | -0.19% |
| 11/05 | 1,567 | 1,582 | 1,566 | 1,566 | -0.25% | 1,000 | 121億289万 | -0.95% |
| 11/04 | 1,598 | 1,598 | 1,567 | 1,570 | -1.01% | 3,100 | 121億3380万 | -0.88% |
| 10/31 | 1,566 | 1,588 | 1,566 | 1,586 | +1.21% | 1,200 | 122億5746万 | 0% |
| 10/30 | 1,567 | 1,567 | 1,567 | 1,567 | -0.82% | 300 | 121億1062万 | -1.26% |
| 10/29 | 1,577 | 1,580 | 1,566 | 1,580 | -0.19% | 1,300 | 122億1109万 | -0.57% |
| 10/28 | 1,575 | 1,585 | 1,575 | 1,583 | +0.06% | 1,100 | 122億3427万 | -0.44% |
| 10/27 | 1,576 | 1,582 | 1,572 | 1,582 | +0.13% | 2,800 | 122億2655万 | -0.57% |
| 10/24 | 1,571 | 1,584 | 1,571 | 1,580 | +0.7% | 2,700 | 122億1109万 | -0.75% |
| 10/23 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想の公表に関するお知らせ |
| 10/23 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/23 | 1,567 | 1,580 | 1,567 | 1,569 | +0.13% | 2,600 | 121億2607万 | -1.51% |
| 10/22 | 1,567 | 1,575 | 1,567 | 1,567 | 0% | 1,000 | 121億1062万 | -1.69% |
| 10/21 | 1,569 | 1,569 | 1,566 | 1,567 | -0.13% | 3,600 | 121億1062万 | -1.82% |
| 10/20 | 1,594 | 1,594 | 1,567 | 1,569 | -1.63% | 3,500 | 121億2607万 | -1.81% |
| 10/17 | 1,570 | 1,595 | 1,566 | 1,595 | +1.53% | 1,800 | 123億2702万 | -0.25% |
| 10/16 | 1,572 | 1,587 | 1,571 | 1,571 | -0.51% | 700 | 121億4153万 | -1.75% |
| 10/15 | 1,578 | 1,592 | 1,578 | 1,579 | -1% | 800 | 122億336万 | -1.37% |
| 10/14 | 1,573 | 1,597 | 1,570 | 1,595 | +1.01% | 2,800 | 123億2702万 | -0.44% |
| 10/10 | 1,589 | 1,596 | 1,579 | 1,579 | -0.63% | 1,800 | 122億336万 | -1.44% |
| 10/09 | 1,579 | 1,590 | 1,579 | 1,589 | +0.19% | 600 | 122億8065万 | -0.87% |
| 10/08 | 1,581 | 1,589 | 1,580 | 1,586 | +0.13% | 900 | 122億5746万 | -1.12% |
| 10/07 | 1,588 | 1,600 | 1,584 | 1,584 | -0.38% | 2,500 | 122億4200万 | -1.31% |
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。
