| 2026 |
| 04/17 | 783 | 799 | 781 | 799 | +1.27% | 17,700 | 143億9638万 | +2.96% |
| 04/16 | 783 | 793 | 779 | 789 | +0.77% | 8,200 | 142億1620万 | +1.54% |
| 04/15 | 782 | 796 | 777 | 783 | +0.13% | 12,400 | 141億809万 | +0.51% |
| 04/14 | 783 | 789 | 775 | 782 | +1.16% | 11,500 | 140億9007万 | +0.26% |
| 04/13 | 780 | 785 | 766 | 773 | -1.15% | 8,600 | 139億2791万 | -1.02% |
| 04/10 | 781 | 787 | 780 | 782 | +0.13% | 9,400 | 140億9007万 | -0.13% |
| 04/09 | 791 | 795 | 778 | 781 | -1.14% | 14,700 | 140億7205万 | -0.51% |
| 04/08 | 770 | 790 | 770 | 790 | +3.95% | 19,200 | 142億3422万 | +0.51% |
| 04/07 | 753 | 773 | 753 | 760 | +1.2% | 14,800 | 136億9368万 | -3.55% |
| 04/06 | 742 | 759 | 742 | 751 | +1.49% | 11,300 | 135億3151万 | -5.3% |
| 04/03 | 751 | 754 | 736 | 740 | +0.54% | 13,700 | 133億3332万 | -7.27% |
| 04/02 | 753 | 763 | 734 | 736 | -2.52% | 21,800 | 132億6124万 | -8.34% |
| 04/01 | 748 | 756 | 740 | 755 | +1.89% | 26,100 | 136億359万 | -6.67% |
| 03/31 | 725 | 743 | 723 | 741 | +0.68% | 28,300 | 133億5133万 | -9.08% |
| 03/30 | 735 | 745 | 724 | 736 | -5.4% | 52,800 | 132億6124万 | -10.35% |
| 03/27 | 788 | 788 | 774 | 778 | -0.38% | 24,600 | 140億1800万 | -6.04% |
| 03/26 | 795 | 808 | 775 | 781 | -0.76% | 15,900 | 140億7205万 | -6.35% |
| 03/25 | 785 | 803 | 779 | 787 | +2.47% | 39,800 | 141億8016万 | -6.2% |
| 03/24 | 765 | 772 | 752 | 768 | +2.13% | 31,700 | 138億3782万 | -8.9% |
| 03/23 | 760 | 766 | 745 | 752 | -3.96% | 55,300 | 135億4953万 | -11.22% |
| 03/19 | 810 | 810 | 783 | 783 | -4.74% | 28,900 | 141億809万 | -8.1% |
| 03/18 | 816 | 823 | 814 | 822 | +1.73% | 10,400 | 148億1079万 | -3.86% |
| 03/17 | 825 | 825 | 808 | 808 | -0.25% | 15,200 | 145億5854万 | -5.72% |
| 03/16 | 810 | 819 | 801 | 810 | -0.61% | 20,200 | 145億9458万 | -6.14% |
| 03/13 | 815 | 830 | 811 | 815 | -1.45% | 18,500 | 146億8467万 | -6% |
| 03/12 | 840 | 840 | 817 | 827 | -0.48% | 22,100 | 149億88万 | -4.94% |
| 03/11 | 832 | 842 | 821 | 831 | +1.71% | 21,000 | 149億7295万 | -4.59% |
| 03/10 | 816 | 823 | 802 | 817 | +1.87% | 23,900 | 147億2070万 | -5.98% |
| 03/09 | 782 | 802 | 768 | 802 | -3.02% | 64,900 | 144億5043万 | -7.6% |
| 03/06 | 824 | 832 | 802 | 827 | -0.84% | 14,300 | 149億88万 | -4.72% |
| 03/05 | 826 | 846 | 826 | 834 | +4.77% | 25,900 | 150億2701万 | -3.81% |
| 03/04 | 819 | 834 | 776 | 796 | -4.56% | 58,500 | 143億4232万 | -8.08% |
| 03/03 | 882 | 882 | 833 | 834 | -5.66% | 50,300 | 150億2701万 | -3.81% |
| 03/02 | 880 | 884 | 860 | 884 | -0.34% | 25,600 | 159億2791万 | +2.08% |
| 02/27 | 870 | 887 | 862 | 887 | +1.72% | 37,000 | 159億8196万 | +2.78% |
| 02/26 | 887 | 892 | 872 | 872 | -2.02% | 20,100 | 157億1169万 | +1.51% |
| 02/25 | 903 | 907 | 882 | 890 | -0.67% | 47,500 | 160億3602万 | +3.97% |
| 02/24 | 885 | 910 | 885 | 896 | +1.24% | 41,700 | 161億4412万 | +5.04% |
| 02/20 | 909 | 913 | 883 | 885 | -3.59% | 26,000 | 159億4593万 | +4.12% |
| 02/19 | 902 | 918 | 901 | 918 | +0.22% | 40,400 | 165億4052万 | +8.25% |
| 02/18 | 914 | 918 | 901 | 916 | +0.88% | 21,500 | 165億448万 | +8.53% |
| 02/17 | 896 | 912 | 876 | 908 | +1.45% | 49,700 | 163億6034万 | +7.97% |
| 02/16 | 860 | 895 | 850 | 895 | +4.56% | 46,800 | 161億2611万 | +6.8% |
| 02/13 | 875 | 875 | 850 | 856 | -3.6% | 48,800 | 154億2340万 | +2.51% |
| 02/12 | 871 | 889 | 871 | 888 | +2.3% | 55,500 | 159億9998万 | +6.35% |
| 02/10 | 855 | 869 | 850 | 868 | +0.58% | 47,300 | 156億3962万 | +4.33% |
| 02/09 | 910 | 939 | 858 | 863 | -9.82% | 255,400 | 155億4953万 | +3.98% |
| 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〕(連結) |
| 02/06 | 914 | 973 | 892 | 957 | +5.75% | 151,500 | 172億4322万 | +15.58% |
| 02/05 | 899 | 918 | 881 | 905 | +0.22% | 53,200 | 163億629万 | +10.1% |
| 02/04 | 869 | 903 | 851 | 903 | +7.63% | 107,100 | 162億7025万 | +10.39% |
| 02/03 | 800 | 857 | 792 | 839 | +6.74% | 68,500 | 151億1710万 | +3.07% |
| 02/02 | 807 | 816 | 786 | 786 | -0.76% | 49,500 | 141億6214万 | -3.32% |
| 01/30 | 807 | 807 | 790 | 792 | -1.74% | 11,800 | 142億7025万 | -2.7% |
| 01/29 | 806 | 806 | 785 | 806 | +0.75% | 12,300 | 145億2250万 | -1.1% |
| 01/28 | 805 | 805 | 786 | 800 | -1.96% | 23,300 | 144億1440万 | -1.72% |
| 01/27 | 802 | 817 | 802 | 816 | +1.49% | 24,800 | 147億268万 | +0.37% |
| 01/26 | 805 | 826 | 800 | 804 | -0.25% | 35,600 | 144億8647万 | -0.86% |
| 01/23 | 805 | 807 | 792 | 806 | -0.49% | 25,400 | 145億2250万 | -0.37% |
| 01/22 | 804 | 817 | 795 | 810 | +2.66% | 40,600 | 145億9458万 | +0.25% |
| 01/21 | 768 | 789 | 761 | 789 | -1.13% | 43,200 | 142億1620万 | -2.23% |
| 01/20 | 820 | 826 | 790 | 798 | -3.39% | 52,100 | 143億7836万 | -0.87% |
| 01/19 | 828 | 830 | 818 | 826 | -0.24% | 27,100 | 148億8286万 | +2.74% |
| 01/16 | 822 | 834 | 820 | 828 | -0.24% | 14,800 | 149億1890万 | +3.24% |
| 01/15 | 816 | 831 | 816 | 830 | +0.85% | 20,800 | 149億5494万 | +3.62% |
| 01/14 | 828 | 835 | 814 | 823 | -0.84% | 28,500 | 148億2881万 | +3.13% |
| 01/13 | 840 | 842 | 830 | 830 | -0.6% | 21,000 | 149億5494万 | +4.4% |
| 01/09 | 833 | 837 | 828 | 835 | +1.33% | 8,700 | 150億4503万 | +5.43% |
| 01/08 | 843 | 846 | 824 | 824 | -2.25% | 17,700 | 148億4683万 | +4.7% |
| 01/07 | 801 | 848 | 801 | 843 | +4.46% | 46,100 | 151億8917万 | +7.66% |
| 01/06 | 821 | 821 | 803 | 807 | -2.06% | 35,700 | 145億4052万 | +3.59% |
| 01/05 | 827 | 840 | 823 | 824 | +1.48% | 38,600 | 148億4683万 | +6.19% |
| 2025 |
| 12/30 | 820 | 823 | 811 | 812 | -0.73% | 11,500 | 146億3061万 | +5.18% |
| 12/29 | 807 | 850 | 802 | 818 | +3.28% | 42,500 | 147億3872万 | +6.65% |
| 12/26 | 808 | 809 | 786 | 792 | -1.98% | 31,700 | 142億7025万 | +3.8% |
| 12/25 | 809 | 813 | 802 | 808 | +0.12% | 8,200 | 145億5854万 | +6.32% |
| 12/24 | 826 | 828 | 801 | 807 | -1.47% | 20,000 | 145億4052万 | +6.75% |
| 12/23 | 832 | 849 | 810 | 819 | +0.24% | 37,000 | 147億5674万 | +8.76% |
| 12/22 | 793 | 850 | 793 | 817 | +3.16% | 71,800 | 147億2070万 | +9.08% |
| 12/19 | 777 | 805 | 767 | 792 | +3.39% | 23,000 | 142億7025万 | +6.31% |
| 12/18 | 760 | 782 | 759 | 766 | +0.39% | 15,400 | 138億178万 | +3.1% |
| 12/17 | 770 | 780 | 760 | 763 | -0.91% | 16,600 | 137億4773万 | +2.83% |
| 12/16 | 775 | 779 | 745 | 770 | -0.13% | 19,500 | 138億7386万 | +4.19% |
| 12/15 | 780 | 780 | 753 | 771 | -0.52% | 18,300 | 138億9187万 | +4.61% |
| 12/12 | 747 | 781 | 745 | 775 | +2.24% | 17,400 | 139億6395万 | +6.02% |
| 12/11 | 766 | 766 | 740 | 758 | -1.04% | 14,300 | 136億5764万 | +4.7% |
| 12/10 | 790 | 790 | 763 | 766 | -1.79% | 18,400 | 138億178万 | +6.69% |
| 12/09 | 794 | 795 | 765 | 780 | -0.51% | 22,900 | 140億5404万 | +9.55% |
| 12/08 | 780 | 810 | 771 | 784 | +2.48% | 38,000 | 141億2611万 | +11.21% |
| 12/05 | 764 | 780 | 761 | 765 | +0.66% | 22,100 | 137億8377万 | +9.76% |
| 12/04 | 737 | 760 | 737 | 760 | +2.98% | 21,600 | 136億9368万 | +10.14% |
| 12/03 | 722 | 744 | 722 | 738 | +1.79% | 14,100 | 132億9728万 | +8.05% |
| 12/02 | 726 | 727 | 721 | 725 | +0.42% | 4,800 | 130億6305万 | +7.09% |
| 12/01 | 743 | 743 | 707 | 722 | -1.23% | 32,000 | 130億899万 | +7.6% |
| 11/28 | 744 | 744 | 721 | 731 | -1.22% | 12,400 | 131億7115万 | +9.92% |
| 11/27 | 710 | 744 | 710 | 740 | +3.79% | 16,500 | 133億3332万 | +12.29% |
| 11/26 | 702 | 721 | 702 | 713 | +0.99% | 9,200 | 128億4683万 | +9.19% |
| 11/25 | 710 | 712 | 700 | 706 | +0.14% | 13,800 | 127億2070万 | +9.12% |
| 11/21 | 697 | 714 | 697 | 705 | -2.22% | 19,300 | 127億269万 | +9.81% |
| 11/20 | 724 | 724 | 709 | 721 | +1.69% | 11,100 | 129億9097万 | +13.19% |
| 11/19 | 725 | 725 | 705 | 709 | -1.12% | 13,100 | 127億7476万 | +12.36% |
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。
