| 2026 |
| 03/06 | 1,552 | 1,563 | 1,550 | 1,558 | -1.39% | 6,600 | 120億6359万 | +0.19% |
| 03/05 | 1,579 | 1,589 | 1,555 | 1,580 | +2.66% | 16,900 | 122億3394万 | +1.67% |
| 03/04 | 1,549 | 1,575 | 1,515 | 1,539 | -2.96% | 47,100 | 119億1647万 | -0.84% |
| 03/03 | 1,602 | 1,614 | 1,581 | 1,586 | -2.1% | 36,900 | 122億8039万 | +2.19% |
| 03/02 | 1,631 | 1,631 | 1,601 | 1,620 | -0.74% | 16,100 | 125億4366万 | +4.52% |
| 02/27 | 1,609 | 1,634 | 1,604 | 1,632 | +1.81% | 25,100 | 126億3657万 | +5.49% |
| 02/26 | 1,599 | 1,608 | 1,590 | 1,603 | +0.69% | 20,400 | 124億1202万 | +3.96% |
| 02/25 | 1,581 | 1,603 | 1,574 | 1,592 | +0.7% | 24,300 | 123億2685万 | +3.44% |
| 02/24 | 1,583 | 1,583 | 1,568 | 1,581 | +0.13% | 11,500 | 122億4168万 | +2.86% |
| 02/20 | 1,565 | 1,585 | 1,564 | 1,579 | -0.32% | 15,000 | 122億2619万 | +2.87% |
| 02/19 | 1,570 | 1,584 | 1,563 | 1,584 | +1.02% | 12,200 | 122億6491万 | +3.33% |
| 02/18 | 1,575 | 1,575 | 1,553 | 1,568 | +1.1% | 14,100 | 121億4102万 | +2.48% |
| 02/17 | 1,529 | 1,559 | 1,529 | 1,551 | +1.11% | 18,100 | 120億939万 | +1.57% |
| 02/16 | 1,521 | 1,543 | 1,517 | 1,534 | +0.99% | 21,300 | 118億7776万 | +0.59% |
| 02/13 | 1,531 | 1,532 | 1,515 | 1,519 | -0.78% | 14,700 | 117億6161万 | -0.2% |
| 02/12 | 1,528 | 1,539 | 1,521 | 1,531 | +0.86% | 16,200 | 118億5453万 | +0.79% |
| 02/10 | 1,510 | 1,529 | 1,501 | 1,518 | +0.93% | 15,200 | 117億5387万 | +0.2% |
| 02/09 | 1,518 | 1,520 | 1,498 | 1,504 | +0.07% | 26,200 | 116億4547万 | -0.53% |
| 02/06 | （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) |
| 02/06 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/06 | 1,546 | 1,598 | 1,446 | 1,503 | -2.59% | 71,500 | 116億3772万 | -0.4% |
| 02/05 | 1,545 | 1,555 | 1,538 | 1,543 | 0% | 6,700 | 119億4744万 | +2.46% |
| 02/04 | 1,528 | 1,545 | 1,528 | 1,543 | +1.05% | 7,800 | 119億4744万 | +2.8% |
| 02/03 | 1,540 | 1,540 | 1,525 | 1,527 | -0.07% | 6,400 | 118億2356万 | +2.14% |
| 02/02 | 1,520 | 1,546 | 1,520 | 1,528 | +0.53% | 4,300 | 118億3130万 | +2.55% |
| 01/30 | 1,520 | 1,529 | 1,519 | 1,520 | -0.33% | 6,000 | 117億6936万 | +2.36% |
| 01/29 | 1,535 | 1,535 | 1,521 | 1,525 | -0.65% | 5,700 | 118億807万 | +3.11% |
| 01/28 | 1,537 | 1,537 | 1,525 | 1,535 | +0.26% | 6,000 | 118億8550万 | +4.14% |
| 01/27 | 1,540 | 1,540 | 1,530 | 1,531 | -0.39% | 2,600 | 118億5453万 | +4.29% |
| 01/26 | 1,545 | 1,545 | 1,528 | 1,537 | -0.84% | 10,200 | 119億99万 | +5.06% |
| 01/23 | 1,550 | 1,559 | 1,546 | 1,550 | +0.26% | 10,600 | 120億165万 | +6.31% |
| 01/22 | 1,511 | 1,546 | 1,511 | 1,546 | +2.52% | 12,000 | 119億7067万 | +6.47% |
| 01/21 | 1,511 | 1,529 | 1,500 | 1,508 | -0.46% | 11,300 | 116億7644万 | +4.29% |
| 01/20 | 1,540 | 1,540 | 1,505 | 1,515 | -1.5% | 15,900 | 117億3064万 | +5.06% |
| 01/19 | 1,542 | 1,550 | 1,537 | 1,538 | -0.19% | 11,600 | 119億873万 | +7.1% |
| 01/16 | 1,548 | 1,550 | 1,532 | 1,541 | +0.2% | 14,200 | 119億3196万 | +7.69% |
| 01/15 | 1,510 | 1,549 | 1,510 | 1,538 | +2.19% | 21,300 | 119億873万 | +8.01% |
| 01/14 | 1,499 | 1,505 | 1,494 | 1,505 | +0.53% | 16,800 | 116億5321万 | +6.14% |
| 01/13 | 1,490 | 1,500 | 1,483 | 1,497 | +0.88% | 14,000 | 115億9127万 | +5.94% |
| 01/09 | 1,467 | 1,488 | 1,467 | 1,484 | +1.44% | 11,300 | 114億9061万 | +5.4% |
| 01/08 | 1,449 | 1,469 | 1,447 | 1,463 | +1.53% | 9,200 | 113億2800万 | +4.2% |
| 01/07 | 1,437 | 1,450 | 1,437 | 1,441 | 0% | 5,900 | 111億5766万 | +2.93% |
| 01/06 | 1,444 | 1,449 | 1,440 | 1,441 | +0.07% | 9,800 | 111億5766万 | +3.08% |
| 01/05 | 1,422 | 1,444 | 1,422 | 1,440 | +1.34% | 12,500 | 111億4992万 | +3.15% |
| 2025 |
| 12/30 | 1,439 | 1,439 | 1,420 | 1,421 | -0.98% | 12,200 | 110億280万 | +2.01% |
| 12/29 | 1,422 | 1,435 | 1,422 | 1,435 | +0.99% | 9,200 | 111億1120万 | +3.16% |
| 12/26 | 1,400 | 1,424 | 1,400 | 1,421 | +1.72% | 9,500 | 110億280万 | +2.38% |
| 12/25 | 1,392 | 1,404 | 1,390 | 1,397 | +0.22% | 12,200 | 108億1697万 | +0.79% |
| 12/24 | 1,390 | 1,400 | 1,385 | 1,394 | +0.22% | 11,800 | 107億9374万 | +0.72% |
| 12/23 | 1,385 | 1,398 | 1,381 | 1,391 | +0.43% | 8,000 | 107億7051万 | +0.58% |
| 12/22 | 1,385 | 1,393 | 1,380 | 1,385 | -0.07% | 12,400 | 107億2405万 | +0.22% |
| 12/19 | 1,400 | 1,400 | 1,380 | 1,386 | -1% | 10,800 | 107億3179万 | +0.36% |
| 12/18 | 1,395 | 1,400 | 1,393 | 1,400 | 0% | 2,700 | 108億4020万 | +1.38% |
| 12/17 | 1,402 | 1,402 | 1,400 | 1,400 | -0.14% | 3,600 | 108億4020万 | +1.52% |
| 12/16 | 1,405 | 1,405 | 1,402 | 1,402 | +0.21% | 2,700 | 108億5568万 | +1.74% |
| 12/15 | 1,403 | 1,408 | 1,399 | 1,399 | -0.21% | 6,700 | 108億3245万 | +1.67% |
| 12/12 | 1,402 | 1,406 | 1,400 | 1,402 | 0% | 4,000 | 108億5568万 | +1.96% |
| 12/11 | 1,400 | 1,410 | 1,395 | 1,402 | +0.94% | 11,900 | 108億5568万 | +2.04% |
| 12/10 | 1,392 | 1,399 | 1,383 | 1,389 | -0.22% | 8,200 | 107億5502万 | +1.17% |
| 12/09 | 1,383 | 1,395 | 1,383 | 1,392 | +0.65% | 4,600 | 107億7825万 | +1.46% |
| 12/08 | 1,384 | 1,385 | 1,379 | 1,383 | +0.36% | 4,200 | 107億856万 | +0.8% |
| 12/05 | 1,385 | 1,385 | 1,378 | 1,378 | -0.58% | 3,300 | 106億6985万 | +0.44% |
| 12/04 | 1,371 | 1,390 | 1,370 | 1,386 | +1.09% | 7,600 | 107億3179万 | +1.09% |
| 12/03 | 1,376 | 1,376 | 1,371 | 1,371 | -0.51% | 3,200 | 106億1565万 | 0% |
| 12/02 | 1,376 | 1,380 | 1,374 | 1,378 | +0.15% | 2,700 | 106億6985万 | +0.44% |
| 12/01 | 1,390 | 1,390 | 1,350 | 1,376 | -0.86% | 15,000 | 106億5436万 | +0.22% |
| 11/28 | 1,378 | 1,388 | 1,376 | 1,388 | +0.73% | 6,300 | 107億4728万 | +1.09% |
| 11/27 | 1,386 | 1,386 | 1,371 | 1,378 | -0.36% | 9,800 | 106億6985万 | +0.36% |
| 11/26 | 1,373 | 1,390 | 1,368 | 1,383 | +0.95% | 17,800 | 107億856万 | +0.73% |
| 11/25 | 1,357 | 1,370 | 1,356 | 1,370 | +1.11% | 7,300 | 106億791万 | -0.22% |
| 11/21 | 1,351 | 1,359 | 1,351 | 1,355 | 0% | 4,700 | 104億9176万 | -1.31% |
| 11/20 | 1,356 | 1,360 | 1,353 | 1,355 | -0.07% | 4,800 | 104億9176万 | -1.45% |
| 11/19 | 1,362 | 1,362 | 1,353 | 1,356 | -0.22% | 6,500 | 104億9950万 | -1.45% |
| 11/18 | 1,368 | 1,368 | 1,356 | 1,359 | -0.66% | 9,900 | 105億2273万 | -1.24% |
| 11/17 | 1,374 | 1,374 | 1,367 | 1,368 | -0.29% | 3,800 | 105億9242万 | -0.58% |
| 11/14 | 1,367 | 1,375 | 1,359 | 1,372 | 0% | 18,300 | 106億2339万 | -0.44% |
| 11/13 | 1,369 | 1,372 | 1,365 | 1,372 | +0.22% | 7,200 | 106億2339万 | -0.51% |
| 11/12 | 1,364 | 1,372 | 1,364 | 1,369 | +0.29% | 8,700 | 106億16万 | -0.8% |
| 11/11 | 1,368 | 1,369 | 1,363 | 1,365 | -0.07% | 6,300 | 105億6919万 | -1.16% |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,377 | 1,390 | 1,360 | 1,366 | -0.51% | 24,700 | 105億7693万 | -1.09% |
| 11/07 | 1,381 | 1,381 | 1,373 | 1,373 | -0.36% | 4,400 | 106億3113万 | -0.58% |
| 11/06 | 1,365 | 1,380 | 1,365 | 1,378 | +0.95% | 4,500 | 106億6985万 | -0.29% |
| 11/05 | 1,379 | 1,382 | 1,362 | 1,365 | -0.73% | 7,200 | 105億6919万 | -1.3% |
| 11/04 | 1,375 | 1,389 | 1,375 | 1,375 | +0.15% | 6,400 | 106億4662万 | -0.79% |
| 10/31 | 1,381 | 1,390 | 1,370 | 1,373 | -0.44% | 5,200 | 106億3113万 | -1.22% |
| 10/30 | 1,370 | 1,389 | 1,370 | 1,379 | +0.36% | 3,200 | 106億7759万 | -0.93% |
| 10/29 | 1,380 | 1,380 | 1,370 | 1,374 | -0.51% | 7,200 | 106億3888万 | -1.43% |
| 10/28 | 1,396 | 1,396 | 1,378 | 1,381 | -0.79% | 6,300 | 106億9308万 | -1.07% |
| 10/27 | 1,394 | 1,399 | 1,390 | 1,392 | -0.07% | 9,200 | 107億7825万 | -0.43% |
| 10/24 | 1,383 | 1,398 | 1,383 | 1,393 | +0.72% | 3,100 | 107億8599万 | -0.5% |
| 10/23 | 1,390 | 1,391 | 1,383 | 1,383 | -0.86% | 10,100 | 107億856万 | -1.36% |
| 10/22 | 1,387 | 1,401 | 1,386 | 1,395 | +1.16% | 9,700 | 108億148万 | -0.71% |
| 10/21 | 1,379 | 1,390 | 1,379 | 1,379 | -0.43% | 5,200 | 106億7759万 | -2.06% |
| 10/20 | 1,397 | 1,397 | 1,374 | 1,385 | +0.73% | 7,600 | 107億2405万 | -1.91% |
| 10/17 | 1,397 | 1,400 | 1,370 | 1,375 | -1.01% | 8,300 | 106億4662万 | -2.83% |
| 10/16 | 1,396 | 1,399 | 1,383 | 1,389 | +0.65% | 4,500 | 107億5502万 | -2.11% |
| 10/15 | 1,365 | 1,380 | 1,355 | 1,380 | +2% | 22,600 | 106億8534万 | -2.89% |
| 10/14 | 1,364 | 1,368 | 1,348 | 1,353 | -1.81% | 16,300 | 104億7627万 | -4.99% |
| 10/10 | 1,403 | 1,403 | 1,378 | 1,378 | -1.78% | 8,500 | 106億6985万 | -3.5% |
| 10/09 | 1,398 | 1,408 | 1,396 | 1,403 | +0.36% | 4,800 | 108億6342万 | -1.96% |
| 10/08 | 1,399 | 1,400 | 1,386 | 1,398 | 0% | 4,900 | 108億2471万 | -2.44% |
| 10/07 | 1,400 | 1,402 | 1,390 | 1,398 | +0.29% | 6,200 | 108億2471万 | -2.51% |
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。
