| 2026 |
| 03/06 | 1,341 | 1,350 | 1,322 | 1,350 | -0.74% | 48,200 | 245億9700万 | -1.03% |
| 03/05 | 1,373 | 1,381 | 1,354 | 1,360 | +1.27% | 59,700 | 247億7920万 | -0.29% |
| 03/04 | 1,375 | 1,375 | 1,321 | 1,343 | -3.45% | 79,300 | 244億6946万 | -1.54% |
| 03/03 | 1,408 | 1,421 | 1,387 | 1,391 | -2.59% | 70,600 | 253億4402万 | +1.9% |
| 03/02 | 1,442 | 1,453 | 1,425 | 1,428 | -2.86% | 65,000 | 260億1816万 | +4.69% |
| 02/27 | 1,427 | 1,470 | 1,427 | 1,470 | +3.01% | 31,900 | 267億8340万 | +7.93% |
| 02/26 | 1,425 | 1,438 | 1,422 | 1,427 | +0.42% | 34,800 | 259億9994万 | +5.08% |
| 02/25 | 1,415 | 1,423 | 1,406 | 1,421 | +0.78% | 36,200 | 258億9062万 | +4.79% |
| 02/24 | 1,380 | 1,411 | 1,380 | 1,410 | +2.25% | 47,100 | 256億9020万 | +4.06% |
| 02/20 | 1,369 | 1,392 | 1,362 | 1,379 | +0.73% | 30,300 | 251億2538万 | +1.92% |
| 02/19 | 1,362 | 1,371 | 1,350 | 1,369 | +0.88% | 23,500 | 249億4318万 | +1.26% |
| 02/18 | 1,355 | 1,360 | 1,354 | 1,357 | +0.22% | 13,100 | 247億2454万 | +0.37% |
| 02/17 | 1,355 | 1,359 | 1,351 | 1,354 | -0.15% | 29,000 | 246億6988万 | +0.22% |
| 02/16 | 1,353 | 1,357 | 1,343 | 1,356 | +0.52% | 45,800 | 247億632万 | +0.44% |
| 02/13 | 1,355 | 1,365 | 1,345 | 1,349 | -1.17% | 27,900 | 245億7878万 | 0% |
| 02/12 | 1,363 | 1,365 | 1,360 | 1,365 | +0.15% | 19,300 | 248億7030万 | +1.26% |
| 02/10 | 1,346 | 1,371 | 1,342 | 1,363 | +1.34% | 30,200 | 248億3386万 | +1.26% |
| 02/09 | 1,353 | 1,357 | 1,337 | 1,345 | +0.22% | 50,100 | 245億590万 | 0% |
| 02/06 | 1,340 | 1,344 | 1,334 | 1,342 | +0.15% | 19,700 | 244億5124万 | -0.07% |
| 02/05 | 1,335 | 1,346 | 1,334 | 1,340 | +0.68% | 41,600 | 244億1480万 | -0.07% |
| 02/04 | 1,328 | 1,335 | 1,326 | 1,331 | +0.53% | 18,500 | 242億5082万 | -0.52% |
| 02/03 | 1,330 | 1,330 | 1,320 | 1,324 | +0.23% | 21,500 | 241億2328万 | -0.82% |
| 02/02 | 1,330 | 1,335 | 1,308 | 1,321 | +0.76% | 63,800 | 240億6862万 | -0.75% |
| 01/30 | 1,300 | 1,321 | 1,285 | 1,311 | +1.24% | 108,200 | 238億8642万 | -1.13% |
| 01/29 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 01/29 | 1,360 | 1,360 | 1,270 | 1,295 | -4.22% | 234,000 | 235億9490万 | -1.89% |
| 01/28 | 1,360 | 1,360 | 1,330 | 1,352 | -0.59% | 41,600 | 246億3344万 | +2.74% |
| 01/27 | 1,363 | 1,370 | 1,345 | 1,360 | -0.37% | 47,200 | 247億7920万 | +3.98% |
| 01/26 | 1,358 | 1,376 | 1,354 | 1,365 | -0.44% | 34,300 | 248億7030万 | +5% |
| 01/23 | 1,368 | 1,374 | 1,363 | 1,371 | +0.22% | 43,200 | 249億7962万 | +6.11% |
| 01/22 | 1,372 | 1,378 | 1,362 | 1,368 | -0.22% | 20,200 | 249億2496万 | +6.54% |
| 01/21 | 1,366 | 1,381 | 1,357 | 1,371 | -1.15% | 28,800 | 249億7962万 | +7.53% |
| 01/20 | 1,384 | 1,393 | 1,372 | 1,387 | +0.65% | 23,500 | 252億7114万 | +9.56% |
| 01/19 | 1,366 | 1,380 | 1,366 | 1,378 | +0.88% | 34,200 | 251億716万 | +9.71% |
| 01/16 | 1,357 | 1,366 | 1,348 | 1,366 | +0.44% | 36,400 | 248億8852万 | +9.54% |
| 01/15 | 1,352 | 1,361 | 1,349 | 1,360 | -0.37% | 20,700 | 247億7920万 | +9.85% |
| 01/14 | 1,341 | 1,365 | 1,336 | 1,365 | +1.49% | 44,900 | 248億7030万 | +10.98% |
| 01/13 | 1,325 | 1,361 | 1,325 | 1,345 | +1.74% | 61,000 | 245億590万 | +10.16% |
| 01/09 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.75%） |
| 01/09 | 1,315 | 1,326 | 1,311 | 1,322 | -0.23% | 21,900 | 240億8684万 | +8.99% |
| 01/08 | 1,329 | 1,331 | 1,321 | 1,325 | -0.38% | 10,400 | 241億4150万 | +9.87% |
| 01/07 | 1,323 | 1,332 | 1,317 | 1,330 | +0.53% | 14,600 | 242億3260万 | +10.93% |
| 01/06 | 1,320 | 1,332 | 1,316 | 1,323 | +0.23% | 22,400 | 241億506万 | +10.99% |
| 01/05 | 1,309 | 1,330 | 1,302 | 1,320 | +1.77% | 43,900 | 240億5040万 | +11.39% |
| 2025 |
| 12/30 | 1,286 | 1,304 | 1,286 | 1,297 | -0.08% | 36,200 | 236億3134万 | +10.01% |
| 12/29 | 1,268 | 1,308 | 1,263 | 1,298 | +3.18% | 32,400 | 236億4956万 | +10.66% |
| 12/26 | 1,259 | 1,276 | 1,255 | 1,258 | +0.48% | 47,400 | 229億2076万 | +7.71% |
| 12/25 | 1,233 | 1,255 | 1,229 | 1,252 | +1.46% | 31,800 | 228億1144万 | +7.56% |
| 12/24 | 1,192 | 1,242 | 1,192 | 1,234 | +3.87% | 157,800 | 224億8348万 | +6.38% |
| 12/23 | 1,182 | 1,194 | 1,182 | 1,188 | +0.76% | 29,400 | 216億4536万 | +2.68% |
| 12/22 | 1,175 | 1,180 | 1,175 | 1,179 | +0.26% | 25,200 | 214億8138万 | +2.08% |
| 12/19 | 1,162 | 1,176 | 1,162 | 1,176 | +1.29% | 16,900 | 214億2672万 | +1.91% |
| 12/18 | 1,160 | 1,161 | 1,158 | 1,161 | 0% | 19,400 | 211億5342万 | +0.61% |
| 12/17 | 1,163 | 1,163 | 1,158 | 1,161 | -0.17% | 13,400 | 211億5342万 | +0.61% |
| 12/16 | 1,164 | 1,166 | 1,157 | 1,163 | -0.09% | 30,000 | 211億8986万 | +0.78% |
| 12/15 | 1,153 | 1,169 | 1,152 | 1,164 | +0.95% | 61,500 | 212億808万 | +0.87% |
| 12/12 | 1,150 | 1,153 | 1,145 | 1,153 | +0.61% | 42,200 | 210億766万 | 0% |
| 12/11 | 1,148 | 1,151 | 1,146 | 1,146 | -0.09% | 25,300 | 208億8012万 | -0.69% |
| 12/10 | 1,145 | 1,150 | 1,140 | 1,147 | +0.17% | 33,200 | 208億9834万 | -0.61% |
| 12/09 | 1,142 | 1,145 | 1,141 | 1,145 | +0.26% | 15,500 | 208億6190万 | -0.87% |
| 12/08 | 1,145 | 1,146 | 1,136 | 1,142 | -0.52% | 31,100 | 208億724万 | -1.3% |
| 12/05 | 1,141 | 1,149 | 1,136 | 1,148 | +0.61% | 14,400 | 209億1656万 | -0.86% |
| 12/04 | 1,133 | 1,148 | 1,131 | 1,141 | -0.09% | 45,400 | 207億8902万 | -1.47% |
| 12/03 | 1,145 | 1,148 | 1,120 | 1,142 | -1.21% | 65,400 | 208億724万 | -1.47% |
| 12/02 | 1,151 | 1,160 | 1,143 | 1,156 | +0.43% | 26,000 | 210億6232万 | -0.43% |
| 12/01 | 1,161 | 1,161 | 1,151 | 1,151 | -0.26% | 35,400 | 209億7122万 | -0.86% |
| 11/28 | 1,155 | 1,161 | 1,154 | 1,154 | -0.09% | 25,300 | 210億2588万 | -0.69% |
| 11/27 | 1,158 | 1,162 | 1,153 | 1,155 | -0.43% | 20,800 | 210億4410万 | -0.6% |
| 11/26 | 1,161 | 1,162 | 1,150 | 1,160 | -0.09% | 23,400 | 211億3520万 | -0.17% |
| 11/25 | 1,160 | 1,162 | 1,153 | 1,161 | +0.17% | 10,900 | 211億5342万 | -0.09% |
| 11/21 | 1,150 | 1,164 | 1,150 | 1,159 | +0.09% | 11,500 | 211億1698万 | -0.26% |
| 11/20 | 1,155 | 1,159 | 1,148 | 1,158 | +0.35% | 10,100 | 210億9876万 | -0.34% |
| 11/19 | 1,153 | 1,156 | 1,149 | 1,154 | +0.26% | 2,900 | 210億2588万 | -0.69% |
| 11/18 | 1,152 | 1,157 | 1,149 | 1,151 | -0.09% | 18,700 | 209億7122万 | -0.95% |
| 11/17 | 1,157 | 1,157 | 1,152 | 1,152 | -0.43% | 23,500 | 209億8944万 | -0.95% |
| 11/14 | 1,162 | 1,162 | 1,156 | 1,157 | -0.52% | 10,200 | 210億8054万 | -0.6% |
| 11/13 | 1,158 | 1,168 | 1,156 | 1,163 | +0.26% | 6,600 | 211億8986万 | -0.09% |
| 11/12 | 1,158 | 1,167 | 1,157 | 1,160 | 0% | 10,300 | 211億3520万 | -0.43% |
| 11/11 | 1,169 | 1,169 | 1,160 | 1,160 | -0.43% | 2,500 | 211億3520万 | -0.43% |
| 11/10 | 1,156 | 1,165 | 1,156 | 1,165 | +0.95% | 11,200 | 212億2630万 | -0.09% |
| 11/07 | 1,158 | 1,160 | 1,154 | 1,154 | -0.35% | 6,700 | 210億2588万 | -1.03% |
| 11/06 | 1,166 | 1,166 | 1,155 | 1,158 | +0.26% | 13,100 | 210億9876万 | -0.69% |
| 11/05 | 1,172 | 1,172 | 1,152 | 1,155 | -2.12% | 26,500 | 210億4410万 | -1.03% |
| 11/04 | 1,185 | 1,190 | 1,169 | 1,180 | +0.25% | 23,400 | 214億9960万 | +1.03% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）15:00 業績予想との差異に関するお知らせ |
| 10/31 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 1,177 | 1,197 | 1,144 | 1,177 | +0.34% | 53,900 | 214億4494万 | +0.77% |
| 10/30 | 1,162 | 1,174 | 1,162 | 1,173 | +1.03% | 6,200 | 213億7206万 | +0.34% |
| 10/29 | 1,170 | 1,170 | 1,161 | 1,161 | -0.6% | 8,000 | 211億5342万 | -0.68% |
| 10/28 | 1,176 | 1,180 | 1,168 | 1,168 | -0.51% | 9,600 | 212億8096万 | -0.17% |
| 10/27 | 1,175 | 1,181 | 1,170 | 1,174 | +0.77% | 14,400 | 213億9028万 | +0.26% |
| 10/24 | 1,165 | 1,168 | 1,161 | 1,165 | 0% | 6,600 | 212億2630万 | -0.6% |
| 10/23 | 1,167 | 1,169 | 1,163 | 1,165 | -0.43% | 10,300 | 212億2630万 | -0.68% |
| 10/22 | 1,163 | 1,175 | 1,162 | 1,170 | +0.86% | 14,300 | 213億1740万 | -0.34% |
| 10/21 | 1,160 | 1,166 | 1,160 | 1,160 | 0% | 6,800 | 211億3520万 | -1.19% |
| 10/20 | 1,159 | 1,166 | 1,159 | 1,160 | +0.52% | 6,000 | 211億3520万 | -1.36% |
| 10/17 | 1,156 | 1,156 | 1,154 | 1,154 | -0.17% | 4,500 | 210億2588万 | -1.95% |
| 10/16 | 1,165 | 1,165 | 1,156 | 1,156 | 0% | 700 | 210億6232万 | -1.87% |
| 10/15 | 1,166 | 1,166 | 1,154 | 1,156 | -0.09% | 1,800 | 210億6232万 | -2.03% |
| 10/14 | 1,160 | 1,168 | 1,142 | 1,157 | -1.11% | 5,300 | 210億8054万 | -2.03% |
| 10/10 | 1,176 | 1,176 | 1,169 | 1,170 | -0.51% | 4,500 | 213億1740万 | -1.1% |
| 10/09 | 1,175 | 1,176 | 1,172 | 1,176 | +0.09% | 1,200 | 214億2672万 | -0.68% |
| 10/08 | 1,176 | 1,178 | 1,171 | 1,175 | -0.09% | 5,000 | 214億850万 | -0.84% |
| 10/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.11%） |
| 10/07 | 1,170 | 1,178 | 1,170 | 1,176 | +0.51% | 2,400 | 214億2672万 | -0.84% |
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。
