| 2026 |
| 03/06 | 5,940 | 6,170 | 5,870 | 6,140 | 0% | 113,900 | 1606億6897万 | +5.7% |
| 03/05 | 5,890 | 6,190 | 5,890 | 6,140 | +8.87% | 159,800 | 1606億6897万 | +6.58% |
| 03/04 | 5,870 | 5,950 | 5,480 | 5,640 | -8.29% | 169,400 | 1475億8517万 | -1.33% |
| 03/03 | 6,120 | 6,340 | 6,050 | 6,150 | 0% | 123,400 | 1609億3064万 | +8.1% |
| 03/02 | 6,010 | 6,150 | 5,920 | 6,150 | -2.54% | 122,600 | 1609億3064万 | +8.89% |
| 02/27 | 6,030 | 6,360 | 6,030 | 6,310 | +4.82% | 113,400 | 1651億1746万 | +12.62% |
| 02/26 | 6,020 | 6,090 | 5,960 | 6,020 | +1.35% | 81,400 | 1575億2886万 | +8.53% |
| 02/25 | 6,000 | 6,010 | 5,830 | 5,940 | -1.82% | 109,100 | 1554億3545万 | +7.88% |
| 02/24 | 6,120 | 6,180 | 5,820 | 6,050 | -1.14% | 119,400 | 1583億1388万 | +10.66% |
| 02/20 | 6,030 | 6,160 | 6,020 | 6,120 | 0% | 46,300 | 1601億4562万 | +12.81% |
| 02/19 | 5,980 | 6,140 | 5,940 | 6,120 | +2.34% | 60,100 | 1601億4562万 | +13.84% |
| 02/18 | 5,910 | 6,030 | 5,860 | 5,980 | +2.05% | 91,900 | 1564億8215万 | +12.32% |
| 02/17 | 6,040 | 6,120 | 5,860 | 5,860 | -3.62% | 99,300 | 1533億4204万 | +11.11% |
| 02/16 | 6,110 | 6,110 | 5,950 | 6,080 | -0.33% | 103,600 | 1590億9891万 | +16.34% |
| 02/13 | 6,160 | 6,210 | 5,990 | 6,100 | -2.4% | 146,800 | 1596億2226万 | +18.03% |
| 02/12 | 5,900 | 6,310 | 5,890 | 6,250 | +6.47% | 130,700 | 1635億4740万 | +22.36% |
| 02/10 | 5,830 | 5,890 | 5,770 | 5,870 | +1.38% | 62,700 | 1536億372万 | +16.42% |
| 02/09 | 5,680 | 5,840 | 5,630 | 5,790 | +3.76% | 131,200 | 1515億1031万 | +16.1% |
| 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〕(連結) |
| 02/06 | （IR情報）15:40 「株式分割」および株式分割に伴う「定款の一部変更」ならびに「株主優待制度の変更」に関するお知らせ |
| 02/06 | 5,480 | 5,590 | 5,400 | 5,580 | +1.82% | 91,400 | 1460億1512万 | +13.14% |
| 02/05 | 5,430 | 5,520 | 5,370 | 5,480 | +2.43% | 79,600 | 1433億9836万 | +12.25% |
| 02/04 | 5,250 | 5,380 | 5,160 | 5,350 | +2.69% | 59,000 | 1399億9657万 | +10.72% |
| 02/03 | 5,040 | 5,230 | 5,000 | 5,210 | +6.33% | 89,700 | 1363億3311万 | +8.84% |
| 02/02 | 5,070 | 5,100 | 4,900 | 4,900 | -2% | 63,700 | 1282億2116万 | +3.18% |
| 01/30 | 5,020 | 5,070 | 4,975 | 5,000 | +0.2% | 55,200 | 1308億3792万 | +5.84% |
| 01/29 | 4,975 | 5,020 | 4,925 | 4,990 | +1.01% | 80,900 | 1305億7624万 | +6.28% |
| 01/28 | 4,950 | 4,985 | 4,895 | 4,940 | -1.4% | 58,900 | 1292億6786万 | +5.89% |
| 01/27 | 4,955 | 5,030 | 4,915 | 5,010 | +0.8% | 41,900 | 1310億9960万 | +8.11% |
| 01/26 | 5,030 | 5,050 | 4,945 | 4,970 | -2.93% | 83,200 | 1300億5289万 | +8.09% |
| 01/23 | 5,000 | 5,180 | 4,990 | 5,120 | +1.79% | 68,800 | 1339億7803万 | +12.18% |
| 01/22 | 4,995 | 5,070 | 4,985 | 5,030 | +2.55% | 54,200 | 1316億2295万 | +11.04% |
| 01/21 | 4,855 | 5,010 | 4,845 | 4,905 | -1.9% | 114,800 | 1283億5200万 | +9.19% |
| 01/20 | 4,990 | 5,070 | 4,920 | 5,000 | +0.4% | 65,100 | 1308億3792万 | +12.26% |
| 01/19 | 4,970 | 5,040 | 4,920 | 4,980 | 0% | 59,900 | 1303億1457万 | +12.8% |
| 01/16 | 4,910 | 5,000 | 4,910 | 4,980 | +1.43% | 56,000 | 1303億1457万 | +13.75% |
| 01/15 | 4,810 | 4,930 | 4,810 | 4,910 | +2.08% | 48,200 | 1284億8284万 | +13.08% |
| 01/14 | 4,745 | 4,815 | 4,675 | 4,810 | +1.48% | 58,600 | 1258億6608万 | +11.65% |
| 01/13 | 4,795 | 4,795 | 4,715 | 4,740 | +1.83% | 52,300 | 1240億3435万 | +10.72% |
| 01/09 | 4,635 | 4,685 | 4,610 | 4,655 | +0.76% | 62,300 | 1218億1010万 | +9.45% |
| 01/08 | 4,620 | 4,715 | 4,600 | 4,620 | 0% | 54,900 | 1208億9424万 | +9.14% |
| 01/07 | 4,555 | 4,655 | 4,555 | 4,620 | +0.76% | 52,500 | 1208億9424万 | +9.69% |
| 01/06 | 4,550 | 4,670 | 4,530 | 4,585 | +1.78% | 110,500 | 1199億7837万 | +9.4% |
| 01/05 | 4,405 | 4,510 | 4,405 | 4,505 | +2.27% | 70,100 | 1178億8497万 | +8.03% |
| 2025 |
| 12/30 | 4,345 | 4,490 | 4,330 | 4,405 | +1.61% | 124,500 | 1152億6821万 | +6.14% |
| 12/29 | 4,230 | 4,335 | 4,210 | 4,335 | +2.48% | 57,000 | 1134億3648万 | +4.99% |
| 12/26 | 4,225 | 4,285 | 4,215 | 4,230 | -0.12% | 36,400 | 1106億8888万 | +2.92% |
| 12/25 | 4,250 | 4,250 | 4,210 | 4,235 | -0.24% | 29,600 | 1108億1972万 | +3.44% |
| 12/24 | 4,310 | 4,325 | 4,205 | 4,245 | -0.93% | 50,400 | 1110億8139万 | +4.2% |
| 12/23 | 4,235 | 4,330 | 4,230 | 4,285 | +0.12% | 61,600 | 1121億2810万 | +5.75% |
| 12/22 | 4,275 | 4,290 | 4,250 | 4,280 | +1.3% | 79,100 | 1119億9726万 | +6.15% |
| 12/19 | 4,160 | 4,225 | 4,160 | 4,225 | +1.44% | 84,100 | 1105億5804万 | +5.26% |
| 12/18 | 4,075 | 4,170 | 4,065 | 4,165 | +0.97% | 81,300 | 1089億8799万 | +4.23% |
| 12/17 | 4,135 | 4,155 | 4,055 | 4,125 | +0.24% | 69,400 | 1079億4128万 | +3.67% |
| 12/16 | 4,245 | 4,260 | 4,115 | 4,115 | -3.29% | 72,400 | 1076億7961万 | +3.84% |
| 12/15 | 4,095 | 4,260 | 4,095 | 4,255 | +3.91% | 85,600 | 1113億4307万 | +7.72% |
| 12/12 | 4,030 | 4,135 | 4,015 | 4,095 | +3.41% | 72,700 | 1071億5626万 | +4.22% |
| 12/11 | 4,040 | 4,045 | 3,960 | 3,960 | -1.12% | 50,200 | 1036億2363万 | +1.05% |
| 12/10 | 4,055 | 4,060 | 3,980 | 4,005 | -1.23% | 105,900 | 1048億117万 | +2.51% |
| 12/09 | 4,120 | 4,120 | 4,050 | 4,055 | -0.86% | 49,700 | 1061億955万 | +4.11% |
| 12/08 | 4,125 | 4,130 | 4,025 | 4,090 | +0.49% | 60,800 | 1070億2542万 | +5.44% |
| 12/05 | 4,130 | 4,140 | 4,070 | 4,070 | -1.57% | 54,600 | 1065億207万 | +5.39% |
| 12/04 | 4,015 | 4,135 | 3,980 | 4,135 | +2.48% | 61,500 | 1082億296万 | +7.6% |
| 12/03 | 4,130 | 4,130 | 4,025 | 4,035 | -2.54% | 69,100 | 1055億8620万 | +5.55% |
| 12/02 | 4,170 | 4,170 | 4,085 | 4,140 | +0.73% | 54,300 | 1083億3380万 | +8.58% |
| 12/01 | 4,160 | 4,195 | 4,080 | 4,110 | +0.49% | 76,100 | 1075億4877万 | +8.36% |
| 11/28 | 4,050 | 4,115 | 4,030 | 4,090 | +0.99% | 58,800 | 1070億2542万 | +8.34% |
| 11/27 | 4,035 | 4,110 | 4,025 | 4,050 | +1.12% | 59,800 | 1059億7871万 | +7.77% |
| 11/26 | 3,980 | 4,020 | 3,930 | 4,005 | +2.82% | 102,200 | 1048億117万 | +7.06% |
| 11/25 | 3,880 | 3,945 | 3,855 | 3,895 | +1.17% | 46,200 | 1019億2274万 | +4.48% |
| 11/21 | 3,770 | 3,890 | 3,770 | 3,850 | +0.26% | 74,900 | 1007億4520万 | +3.66% |
| 11/20 | 3,805 | 3,840 | 3,775 | 3,840 | +2.67% | 79,200 | 1004億8352万 | +3.64% |
| 11/19 | 3,700 | 3,760 | 3,690 | 3,740 | +1.49% | 83,700 | 978億6676万 | +1.27% |
| 11/18 | 3,785 | 3,785 | 3,685 | 3,685 | -2.77% | 74,200 | 964億2755万 | +0.14% |
| 11/17 | 3,840 | 3,855 | 3,775 | 3,790 | -0.79% | 49,200 | 991億7514万 | +3.19% |
| 11/14 | 3,745 | 3,830 | 3,725 | 3,820 | +0.92% | 58,800 | 999億6017万 | +4.12% |
| 11/13 | 3,745 | 3,810 | 3,740 | 3,785 | +1.07% | 59,500 | 990億4430万 | +3.47% |
| 11/12 | 3,700 | 3,780 | 3,690 | 3,745 | +1.08% | 57,000 | 979億9760万 | +2.72% |
| 11/11 | 3,790 | 3,805 | 3,685 | 3,705 | -2.24% | 67,300 | 969億5090万 | +1.87% |
| 11/10 | 3,800 | 3,830 | 3,760 | 3,790 | +1.61% | 113,600 | 991億7514万 | +4.47% |
| 11/07 | （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〕(連結) |
| 11/07 | （IR情報）15:40 第3次中期経営計画の財務目標の修正に関するお知らせ |
| 11/07 | （IR情報）15:40 株主優待制度の変更(拡充)に関するお知らせ |
| 11/07 | 3,800 | 3,815 | 3,715 | 3,730 | -3.37% | 112,200 | 976億509万 | +3.18% |
| 11/06 | 3,675 | 3,870 | 3,670 | 3,860 | +5.75% | 124,300 | 1010億687万 | +7.04% |
| 11/05 | 3,645 | 3,695 | 3,500 | 3,650 | -1.48% | 109,900 | 955億1168万 | +1.5% |
| 11/04 | 3,640 | 3,720 | 3,605 | 3,705 | +1.51% | 59,800 | 969億5090万 | +3.17% |
| 10/31 | 3,665 | 3,685 | 3,615 | 3,650 | -0.41% | 46,400 | 955億1168万 | +1.73% |
| 10/30 | 3,590 | 3,675 | 3,590 | 3,665 | +1.81% | 129,800 | 959億419万 | +2.29% |
| 10/29 | 3,645 | 3,670 | 3,595 | 3,600 | -1.23% | 59,900 | 942億330万 | +0.7% |
| 10/28 | 3,795 | 3,800 | 3,645 | 3,645 | -3.32% | 94,400 | 953億8084万 | +2.1% |
| 10/27 | 3,670 | 3,770 | 3,670 | 3,770 | +3.57% | 104,700 | 986億5179万 | +5.81% |
| 10/24 | 3,680 | 3,685 | 3,640 | 3,640 | -0.68% | 28,300 | 952億5000万 | +2.56% |
| 10/23 | 3,620 | 3,685 | 3,620 | 3,665 | +0.14% | 33,800 | 959億419万 | +3.53% |
| 10/22 | 3,635 | 3,670 | 3,620 | 3,660 | +0.69% | 45,100 | 957億7336万 | +3.57% |
| 10/21 | 3,715 | 3,715 | 3,630 | 3,635 | -1.22% | 55,000 | 951億1917万 | +3.03% |
| 10/20 | 3,595 | 3,680 | 3,585 | 3,680 | +3.81% | 105,500 | 962億9671万 | +4.46% |
| 10/17 | 3,575 | 3,585 | 3,520 | 3,545 | -2.07% | 62,100 | 927億6408万 | +0.77% |
| 10/16 | 3,545 | 3,650 | 3,540 | 3,620 | +2.4% | 61,700 | 947億2665万 | +2.96% |
| 10/15 | 3,470 | 3,540 | 3,455 | 3,535 | +3.21% | 43,700 | 925億241万 | +0.63% |
| 10/14 | 3,445 | 3,490 | 3,395 | 3,425 | -2.42% | 87,300 | 896億2397万 | -2.48% |
| 10/10 | 3,575 | 3,605 | 3,485 | 3,510 | -4.75% | 123,400 | 918億4822万 | -0.2% |
| 10/09 | 3,555 | 3,685 | 3,555 | 3,685 | +3.8% | 87,900 | 964億2755万 | +4.78% |
| 10/08 | 3,525 | 3,600 | 3,525 | 3,550 | +1.57% | 69,900 | 928億9492万 | +1.02% |
| 10/07 | 3,520 | 3,560 | 3,495 | 3,495 | -0.57% | 38,500 | 914億5570万 | -0.54% |
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。
