| 2026 |
| 03/06 | 2,080 | 2,140 | 1,999 | 2,085 | +2.71% | 48,400 | 116億94万 | +15.83% |
| 03/05 | 2,005 | 2,058 | 1,969 | 2,030 | +4.37% | 70,000 | 112億9492万 | +13.85% |
| 03/04 | 1,915 | 1,945 | 1,853 | 1,945 | +1.46% | 54,300 | 108億2198万 | +9.89% |
| 03/03 | 1,983 | 1,990 | 1,910 | 1,917 | -1.34% | 73,500 | 106億6618万 | +8.92% |
| 03/02 | 1,857 | 1,943 | 1,840 | 1,943 | +4.52% | 27,400 | 108億1085万 | +10.97% |
| 02/27 | 1,842 | 1,859 | 1,834 | 1,859 | +0.92% | 15,400 | 103億4347万 | +6.72% |
| 02/26 | 1,800 | 1,844 | 1,800 | 1,842 | +2.39% | 14,300 | 102億4888万 | +6.17% |
| 02/25 | 1,782 | 1,803 | 1,772 | 1,799 | +0.84% | 21,600 | 100億963万 | +4.05% |
| 02/24 | 1,800 | 1,800 | 1,780 | 1,784 | -0.83% | 8,800 | 99億2617万 | +3.36% |
| 02/20 | 1,795 | 1,807 | 1,785 | 1,799 | -0.83% | 5,500 | 100億963万 | +4.29% |
| 02/19 | 1,797 | 1,814 | 1,773 | 1,814 | +1.17% | 16,500 | 100億9309万 | +5.28% |
| 02/18 | 1,756 | 1,803 | 1,756 | 1,793 | +1.64% | 15,700 | 99億7625万 | +4.37% |
| 02/17 | 1,772 | 1,772 | 1,746 | 1,764 | -0.79% | 14,800 | 98億1489万 | +2.98% |
| 02/16 | 1,790 | 1,797 | 1,743 | 1,778 | +0.34% | 22,100 | 98億9279万 | +4.1% |
| 02/13 | 1,781 | 1,793 | 1,751 | 1,772 | -0.62% | 13,900 | 98億5940万 | +4.05% |
| 02/12 | 1,779 | 1,822 | 1,767 | 1,783 | +0.22% | 28,900 | 99億2061万 | +5.01% |
| 02/10 | 1,785 | 1,786 | 1,742 | 1,779 | +0.4% | 26,000 | 98億9835万 | +5.08% |
| 02/09 | 1,760 | 1,784 | 1,710 | 1,772 | +3.69% | 134,900 | 98億5940万 | +5.04% |
| 02/06 | （IR情報）15:40 業績予想及び配当予想の修正に関するお知らせ |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/06 | 1,690 | 1,720 | 1,660 | 1,709 | +1.12% | 44,000 | 95億887万 | +1.73% |
| 02/05 | 1,700 | 1,715 | 1,685 | 1,690 | -0.12% | 14,800 | 94億316万 | +0.9% |
| 02/04 | 1,671 | 1,700 | 1,663 | 1,692 | +1.32% | 9,100 | 94億1428万 | +1.2% |
| 02/03 | 1,678 | 1,690 | 1,664 | 1,670 | -0.54% | 10,500 | 92億9188万 | +0.12% |
| 02/02 | 1,656 | 1,699 | 1,652 | 1,679 | +1.63% | 9,300 | 93億4195万 | +0.84% |
| 01/30 | 1,637 | 1,653 | 1,614 | 1,652 | +0.36% | 13,400 | 91億9172万 | -0.54% |
| 01/29 | 1,670 | 1,670 | 1,629 | 1,646 | -1.79% | 12,800 | 91億5834万 | -0.72% |
| 01/28 | 1,684 | 1,684 | 1,659 | 1,676 | -0.83% | 3,400 | 93億2526万 | +1.27% |
| 01/27 | 1,686 | 1,694 | 1,677 | 1,690 | -0.47% | 2,600 | 94億316万 | +2.36% |
| 01/26 | 1,700 | 1,700 | 1,682 | 1,698 | -0.18% | 2,600 | 94億4767万 | +3.1% |
| 01/23 | 1,700 | 1,707 | 1,694 | 1,701 | +0.06% | 4,000 | 94億6436万 | +3.66% |
| 01/22 | 1,710 | 1,728 | 1,698 | 1,700 | +0.06% | 7,100 | 94億5880万 | +3.98% |
| 01/21 | 1,664 | 1,700 | 1,629 | 1,699 | +0.83% | 8,200 | 94億5323万 | +4.3% |
| 01/20 | 1,729 | 1,730 | 1,650 | 1,685 | -2.94% | 12,900 | 93億7534万 | +3.82% |
| 01/19 | 1,744 | 1,744 | 1,725 | 1,736 | -0.52% | 6,800 | 96億5910万 | +7.43% |
| 01/16 | 1,741 | 1,760 | 1,728 | 1,745 | +0.29% | 8,300 | 97億918万 | +8.52% |
| 01/15 | 1,714 | 1,740 | 1,714 | 1,740 | +1.99% | 6,800 | 96億8136万 | +8.89% |
| 01/14 | 1,660 | 1,714 | 1,660 | 1,706 | +2.77% | 7,600 | 94億9218万 | +7.36% |
| 01/13 | 1,668 | 1,668 | 1,660 | 1,660 | +0.73% | 7,100 | 92億3624万 | +5% |
| 01/09 | 1,641 | 1,649 | 1,641 | 1,648 | -0.24% | 700 | 91億6947万 | +4.63% |
| 01/08 | 1,650 | 1,655 | 1,642 | 1,652 | +0.12% | 1,700 | 91億9172万 | +5.29% |
| 01/07 | 1,652 | 1,664 | 1,640 | 1,650 | -0.48% | 4,300 | 91億8060万 | +5.5% |
| 01/06 | 1,605 | 1,675 | 1,605 | 1,658 | +2.98% | 10,600 | 92億2511万 | +6.42% |
| 01/05 | 1,618 | 1,618 | 1,595 | 1,610 | +0.75% | 19,000 | 89億5804万 | +3.8% |
| 2025 |
| 12/30 | 1,596 | 1,610 | 1,579 | 1,598 | 0% | 1,900 | 88億9127万 | +3.3% |
| 12/29 | 1,585 | 1,610 | 1,585 | 1,598 | -0.06% | 4,900 | 88億9127万 | +3.56% |
| 12/26 | 1,600 | 1,615 | 1,581 | 1,599 | +0.13% | 10,000 | 88億9683万 | +3.9% |
| 12/25 | 1,598 | 1,598 | 1,590 | 1,597 | +0.44% | 2,900 | 88億8570万 | +4.04% |
| 12/24 | 1,585 | 1,604 | 1,585 | 1,590 | +0.32% | 9,100 | 88億4676万 | +3.92% |
| 12/23 | 1,582 | 1,585 | 1,541 | 1,585 | +0.44% | 7,500 | 88億1894万 | +3.87% |
| 12/22 | 1,582 | 1,582 | 1,570 | 1,578 | +0.06% | 5,800 | 87億7999万 | +3.61% |
| 12/19 | 1,580 | 1,580 | 1,570 | 1,577 | +0.19% | 3,000 | 87億7442万 | +3.75% |
| 12/18 | 1,580 | 1,583 | 1,565 | 1,574 | -0.44% | 2,900 | 87億5773万 | +3.69% |
| 12/17 | 1,561 | 1,581 | 1,551 | 1,581 | +2.07% | 8,100 | 87億9668万 | +4.29% |
| 12/16 | 1,565 | 1,565 | 1,545 | 1,549 | 0% | 8,900 | 86億1863万 | +2.38% |
| 12/15 | 1,539 | 1,567 | 1,533 | 1,549 | -0.39% | 7,500 | 86億1863万 | +2.38% |
| 12/12 | 1,563 | 1,564 | 1,549 | 1,555 | +0.78% | 11,100 | 86億5202万 | +2.78% |
| 12/11 | 1,532 | 1,544 | 1,527 | 1,543 | +0.98% | 5,300 | 85億8525万 | +1.98% |
| 12/10 | 1,520 | 1,532 | 1,520 | 1,528 | +0.66% | 5,800 | 85億179万 | +0.99% |
| 12/09 | 1,516 | 1,519 | 1,510 | 1,518 | +0.13% | 1,900 | 84億4615万 | +0.4% |
| 12/08 | 1,512 | 1,517 | 1,502 | 1,516 | +0.86% | 6,900 | 84億3502万 | +0.26% |
| 12/05 | 1,505 | 1,508 | 1,496 | 1,503 | -0.13% | 4,400 | 83億6269万 | -0.53% |
| 12/04 | 1,507 | 1,513 | 1,505 | 1,505 | -0.07% | 4,400 | 83億7382万 | -0.4% |
| 12/03 | 1,512 | 1,513 | 1,506 | 1,506 | -0.26% | 2,100 | 83億7938万 | -0.46% |
| 12/02 | 1,505 | 1,511 | 1,500 | 1,510 | -0.07% | 3,500 | 84億164万 | -0.4% |
| 12/01 | 1,508 | 1,511 | 1,504 | 1,511 | +0.13% | 4,000 | 84億720万 | -0.4% |
| 11/28 | 1,498 | 1,509 | 1,498 | 1,509 | +0.8% | 2,000 | 83億9607万 | -0.79% |
| 11/27 | 1,511 | 1,511 | 1,496 | 1,497 | -0.53% | 7,500 | 83億2930万 | -1.51% |
| 11/26 | 1,500 | 1,509 | 1,488 | 1,505 | +1.07% | 4,200 | 83億7382万 | -0.99% |
| 11/25 | 1,500 | 1,506 | 1,488 | 1,489 | -0.6% | 6,500 | 82億8479万 | -2.04% |
| 11/21 | 1,482 | 1,510 | 1,482 | 1,498 | +0.47% | 4,600 | 83億3487万 | -1.45% |
| 11/20 | 1,490 | 1,502 | 1,490 | 1,491 | +0.68% | 6,400 | 82億9592万 | -1.91% |
| 11/19 | 1,496 | 1,500 | 1,475 | 1,481 | -0.54% | 7,000 | 82億4028万 | -2.63% |
| 11/18 | 1,503 | 1,509 | 1,484 | 1,489 | -1.65% | 11,500 | 82億8479万 | -2.1% |
| 11/17 | 1,513 | 1,520 | 1,506 | 1,514 | +0.07% | 9,600 | 84億2389万 | -0.53% |
| 11/14 | 1,521 | 1,521 | 1,512 | 1,513 | -0.53% | 4,000 | 84億1833万 | -0.59% |
| 11/13 | 1,524 | 1,524 | 1,506 | 1,521 | +0.6% | 6,600 | 84億6284万 | -0.07% |
| 11/12 | 1,513 | 1,520 | 1,506 | 1,512 | -0.13% | 11,200 | 84億1276万 | -0.66% |
| 11/11 | 1,535 | 1,540 | 1,495 | 1,514 | -2.57% | 36,700 | 84億2389万 | -0.66% |
| 11/10 | 1,525 | 1,558 | 1,520 | 1,554 | +1.3% | 26,800 | 86億4645万 | +1.9% |
| 11/07 | 1,590 | 1,592 | 1,500 | 1,534 | -1.86% | 59,000 | 85億3517万 | +0.52% |
| 11/06 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/06 | 1,573 | 1,574 | 1,545 | 1,563 | +1.96% | 27,400 | 86億9653万 | +2.36% |
| 11/05 | 1,518 | 1,547 | 1,489 | 1,533 | +0.86% | 16,000 | 85億2961万 | +0.33% |
| 11/04 | 1,515 | 1,543 | 1,512 | 1,520 | +0.73% | 5,600 | 84億5728万 | -0.72% |
| 10/31 | 1,493 | 1,520 | 1,493 | 1,509 | +1.28% | 5,200 | 83億9607万 | -1.63% |
| 10/30 | 1,504 | 1,505 | 1,478 | 1,490 | -1% | 14,500 | 82億9036万 | -3.25% |
| 10/29 | 1,541 | 1,541 | 1,505 | 1,505 | -3.28% | 8,800 | 83億7382万 | -2.65% |
| 10/28 | 1,577 | 1,577 | 1,550 | 1,556 | -0.89% | 5,500 | 86億5758万 | +0.45% |
| 10/27 | 1,552 | 1,570 | 1,540 | 1,570 | +1.03% | 9,100 | 87億3548万 | +1.42% |
| 10/24 | 1,592 | 1,592 | 1,526 | 1,554 | -2.51% | 20,400 | 86億4645万 | +0.52% |
| 10/23 | 1,489 | 1,594 | 1,489 | 1,594 | +6.76% | 39,200 | 88億6901万 | +3.17% |
| 10/22 | 1,490 | 1,520 | 1,489 | 1,493 | -0.4% | 27,400 | 83億705万 | -3.24% |
| 10/21 | 1,503 | 1,519 | 1,498 | 1,499 | -0.73% | 9,900 | 83億4043万 | -2.91% |
| 10/20 | 1,480 | 1,539 | 1,480 | 1,510 | +1.89% | 21,700 | 84億164万 | -2.27% |
| 10/17 | 1,495 | 1,506 | 1,479 | 1,482 | -1.72% | 14,300 | 82億4584万 | -4.14% |
| 10/16 | 1,495 | 1,511 | 1,495 | 1,508 | 0% | 8,100 | 83億9051万 | -2.52% |
| 10/15 | 1,473 | 1,511 | 1,473 | 1,508 | +2.24% | 3,800 | 83億9051万 | -2.58% |
| 10/14 | 1,484 | 1,498 | 1,464 | 1,475 | -2.32% | 8,600 | 82億690万 | -4.65% |
| 10/10 | 1,500 | 1,524 | 1,500 | 1,510 | -0.59% | 10,700 | 84億164万 | -2.45% |
| 10/09 | 1,501 | 1,526 | 1,500 | 1,519 | +0.8% | 11,500 | 84億5171万 | -1.87% |
| 10/08 | 1,518 | 1,532 | 1,502 | 1,507 | -1.31% | 23,400 | 83億8494万 | -2.52% |
| 10/07 | 1,540 | 1,562 | 1,526 | 1,527 | -2.74% | 18,100 | 84億9622万 | -1.23% |
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。
