| 2026 |
| 03/06 | 2,050 | 2,079 | 2,030 | 2,067 | +0.05% | 2,500 | 112億4772万 | -1.48% |
| 03/05 | 2,062 | 2,088 | 2,050 | 2,066 | +2.68% | 3,100 | 112億4227万 | -1.48% |
| 03/04 | 2,022 | 2,035 | 2,010 | 2,012 | -1.08% | 7,000 | 109億4843万 | -4.05% |
| 03/03 | 2,085 | 2,085 | 2,029 | 2,034 | -1.98% | 7,900 | 110億6814万 | -3.14% |
| 03/02 | 2,135 | 2,135 | 2,055 | 2,075 | -2.9% | 5,000 | 112億9125万 | -1.28% |
| 02/27 | 2,145 | 2,160 | 2,137 | 2,137 | +0.14% | 700 | 116億2863万 | +1.67% |
| 02/26 | 2,100 | 2,134 | 2,100 | 2,134 | +0.9% | 800 | 116億1230万 | +1.72% |
| 02/25 | 2,099 | 2,115 | 2,099 | 2,115 | +0.71% | 500 | 115億891万 | +0.95% |
| 02/24 | 2,114 | 2,115 | 2,100 | 2,100 | -0.57% | 6,200 | 114億2729万 | +0.53% |
| 02/20 | 2,150 | 2,150 | 2,093 | 2,112 | +0.33% | 700 | 114億9259万 | +1.39% |
| 02/19 | 2,107 | 2,128 | 2,067 | 2,105 | -2.09% | 2,000 | 114億5450万 | +1.35% |
| 02/18 | 2,141 | 2,150 | 2,141 | 2,150 | +0.42% | 300 | 116億9937万 | +3.76% |
| 02/17 | 2,125 | 2,152 | 2,120 | 2,141 | +1.23% | 1,600 | 116億5039万 | +3.73% |
| 02/16 | 2,136 | 2,136 | 2,098 | 2,115 | -0.98% | 3,000 | 115億891万 | +2.82% |
| 02/13 | 2,170 | 2,170 | 2,132 | 2,136 | -2.86% | 2,200 | 116億2318万 | +4.2% |
| 02/12 | 2,150 | 2,199 | 2,124 | 2,199 | +2.33% | 5,100 | 119億6600万 | +7.64% |
| 02/10 | （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) |
| 02/10 | 2,130 | 2,169 | 2,130 | 2,149 | +0.89% | 3,500 | 116億9392万 | +5.71% |
| 02/09 | 2,070 | 2,130 | 2,070 | 2,130 | +2.9% | 2,400 | 115億9053万 | +5.24% |
| 02/06 | 2,073 | 2,087 | 2,067 | 2,070 | -0.96% | 1,300 | 112億6404万 | +2.68% |
| 02/05 | 2,063 | 2,090 | 2,057 | 2,090 | +0.72% | 2,400 | 113億7287万 | +3.98% |
| 02/04 | 2,064 | 2,075 | 2,051 | 2,075 | +0.29% | 1,200 | 112億9125万 | +3.59% |
| 02/03 | 2,055 | 2,069 | 2,055 | 2,069 | +0.68% | 400 | 112億5860万 | +3.61% |
| 02/02 | 2,041 | 2,064 | 2,041 | 2,055 | -0.53% | 600 | 111億8242万 | +3.16% |
| 01/30 | 2,072 | 2,098 | 2,050 | 2,066 | +0.83% | 1,600 | 112億4227万 | +4.03% |
| 01/29 | 2,050 | 2,050 | 2,042 | 2,049 | +0.44% | 500 | 111億4977万 | +3.48% |
| 01/28 | 2,050 | 2,050 | 2,030 | 2,040 | -1.26% | 2,300 | 111億79万 | +3.24% |
| 01/27 | 2,095 | 2,095 | 2,058 | 2,066 | -1.01% | 900 | 112億4227万 | +4.82% |
| 01/26 | 2,075 | 2,090 | 2,068 | 2,087 | +0.48% | 1,700 | 113億5655万 | +6.15% |
| 01/23 | 2,067 | 2,080 | 2,067 | 2,077 | +0.29% | 2,600 | 113億213万 | +5.97% |
| 01/22 | 2,054 | 2,074 | 2,054 | 2,071 | +0.83% | 2,200 | 112億6948万 | +5.99% |
| 01/21 | 2,040 | 2,055 | 2,040 | 2,054 | -0.24% | 6,500 | 111億7698万 | +5.44% |
| 01/20 | 2,034 | 2,065 | 2,010 | 2,059 | +4.41% | 28,600 | 112億418万 | +5.97% |
| 01/19 | （IR情報）16:00 株主優待制度の導入に関するお知らせ |
| 01/19 | 1,950 | 1,972 | 1,945 | 1,972 | +1.28% | 3,400 | 107億3077万 | +1.75% |
| 01/16 | 1,954 | 1,954 | 1,945 | 1,947 | -0.56% | 1,900 | 105億9473万 | +0.57% |
| 01/15 | 1,950 | 1,958 | 1,950 | 1,958 | -0.46% | 1,800 | 106億5459万 | +1.19% |
| 01/14 | 1,961 | 1,970 | 1,955 | 1,967 | +0.31% | 1,000 | 107億356万 | +1.71% |
| 01/13 | 1,962 | 1,971 | 1,955 | 1,961 | +0.41% | 2,300 | 106億7091万 | +1.5% |
| 01/09 | 1,949 | 1,953 | 1,949 | 1,953 | +0.15% | 700 | 106億2738万 | +1.19% |
| 01/08 | 1,940 | 1,950 | 1,939 | 1,950 | -0.05% | 1,500 | 106億1105万 | +1.09% |
| 01/07 | 1,946 | 1,951 | 1,943 | 1,951 | +0.21% | 1,000 | 106億1649万 | +1.14% |
| 01/06 | 1,933 | 1,947 | 1,930 | 1,947 | +0.88% | 1,900 | 105億9473万 | +1.04% |
| 01/05 | 1,929 | 1,930 | 1,925 | 1,930 | +0.1% | 4,100 | 105億222万 | +0.21% |
| 2025 |
| 12/30 | 1,928 | 1,928 | 1,925 | 1,928 | +0.16% | 800 | 104億9134万 | +0.1% |
| 12/29 | 1,930 | 1,933 | 1,923 | 1,925 | 0% | 4,800 | 104億7501万 | 0% |
| 12/26 | 1,920 | 1,934 | 1,920 | 1,925 | -0.16% | 1,300 | 104億7501万 | 0% |
| 12/25 | 1,928 | 1,928 | 1,924 | 1,928 | +0.31% | 600 | 104億9134万 | +0.21% |
| 12/24 | 1,928 | 1,928 | 1,919 | 1,922 | -0.31% | 1,300 | 104億5869万 | -0.05% |
| 12/23 | 1,920 | 1,930 | 1,920 | 1,928 | +0.89% | 800 | 104億9134万 | +0.31% |
| 12/22 | 1,931 | 1,931 | 1,911 | 1,911 | -1.04% | 900 | 103億9883万 | -0.57% |
| 12/19 | 1,924 | 1,932 | 1,922 | 1,931 | +0.31% | 700 | 105億766万 | +0.47% |
| 12/18 | 1,920 | 1,925 | 1,920 | 1,925 | -0.47% | 300 | 104億7501万 | +0.21% |
| 12/17 | 1,934 | 1,934 | 1,934 | 1,934 | 0% | 200 | 105億2399万 | +0.68% |
| 12/16 | 1,935 | 1,935 | 1,919 | 1,934 | -0.05% | 400 | 105億2399万 | +0.78% |
| 12/15 | 1,921 | 1,935 | 1,918 | 1,935 | +0.26% | 6,500 | 105億2943万 | +0.89% |
| 12/12 | 1,928 | 1,933 | 1,925 | 1,930 | +0.31% | 1,300 | 105億222万 | +0.73% |
| 12/11 | 1,932 | 1,932 | 1,915 | 1,924 | -0.21% | 2,400 | 104億6957万 | +0.47% |
| 12/10 | 1,931 | 1,931 | 1,928 | 1,928 | +0.26% | 1,000 | 104億9134万 | +0.78% |
| 12/09 | 1,930 | 1,930 | 1,923 | 1,923 | -0.05% | 1,000 | 104億6413万 | +0.63% |
| 12/08 | 1,932 | 1,932 | 1,924 | 1,924 | -0.41% | 1,500 | 104億6957万 | +0.79% |
| 12/05 | 1,922 | 1,932 | 1,920 | 1,932 | +0.63% | 800 | 105億1310万 | +1.26% |
| 12/04 | 1,919 | 1,920 | 1,916 | 1,920 | +0.05% | 1,000 | 104億4781万 | +0.79% |
| 12/03 | 1,930 | 1,930 | 1,919 | 1,919 | -0.57% | 500 | 104億4236万 | +0.73% |
| 12/02 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 300 | 105億222万 | +1.37% |
| 12/01 | 1,938 | 1,938 | 1,930 | 1,930 | +0.57% | 1,600 | 105億222万 | +1.42% |
| 11/28 | 1,920 | 1,929 | 1,918 | 1,919 | -0.05% | 1,500 | 104億4236万 | +0.89% |
| 11/27 | 1,912 | 1,928 | 1,912 | 1,920 | -0.36% | 800 | 104億4781万 | +1% |
| 11/26 | 1,911 | 1,928 | 1,911 | 1,927 | +0.84% | 900 | 104億8590万 | +1.47% |
| 11/25 | 1,924 | 1,924 | 1,906 | 1,911 | +0.26% | 2,800 | 103億9883万 | +0.68% |
| 11/21 | 1,900 | 1,906 | 1,900 | 1,906 | -0.57% | 1,100 | 103億7162万 | +0.47% |
| 11/20 | 1,904 | 1,919 | 1,904 | 1,917 | +0.74% | 1,400 | 104億3148万 | +1.05% |
| 11/19 | 1,900 | 1,903 | 1,898 | 1,903 | +0.16% | 600 | 103億5530万 | +0.37% |
| 11/18 | 1,905 | 1,906 | 1,900 | 1,900 | -0.94% | 1,800 | 103億3897万 | +0.21% |
| 11/17 | 1,923 | 1,930 | 1,906 | 1,918 | +0.21% | 5,100 | 104億3692万 | +1.16% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 11/14 | 1,911 | 1,925 | 1,907 | 1,914 | 0% | 7,300 | 104億1516万 | +1% |
| 11/13 | 1,902 | 1,914 | 1,902 | 1,914 | +0.68% | 1,500 | 104億1516万 | +1% |
| 11/12 | 1,900 | 1,901 | 1,900 | 1,901 | +0.05% | 600 | 103億4442万 | +0.32% |
| 11/11 | 1,907 | 1,907 | 1,900 | 1,900 | -0.05% | 500 | 103億3897万 | +0.21% |
| 11/10 | 1,897 | 1,907 | 1,897 | 1,901 | +0.8% | 1,400 | 103億4442万 | +0.21% |
| 11/07 | 1,884 | 1,887 | 1,883 | 1,886 | -0.58% | 5,600 | 102億6279万 | -0.58% |
| 11/06 | 1,881 | 1,897 | 1,881 | 1,897 | +1.12% | 500 | 103億2265万 | -0.05% |
| 11/05 | 1,878 | 1,900 | 1,866 | 1,876 | -0.37% | 2,200 | 102億838万 | -1.21% |
| 11/04 | 1,886 | 1,886 | 1,883 | 1,883 | 0% | 700 | 102億4647万 | -0.95% |
| 10/31 | 1,883 | 1,883 | 1,883 | 1,883 | +0.11% | 200 | 102億4647万 | -1.05% |
| 10/30 | 1,880 | 1,882 | 1,880 | 1,881 | 0% | 700 | 102億3558万 | -1.26% |
| 10/29 | 1,896 | 1,896 | 1,880 | 1,881 | -0.79% | 2,300 | 102億3558万 | -1.36% |
| 10/28 | 1,895 | 1,896 | 1,895 | 1,896 | -0.52% | 300 | 103億1721万 | -0.68% |
| 10/27 | 1,906 | 1,906 | 1,906 | 1,906 | +0.32% | 300 | 103億7162万 | -0.21% |
| 10/24 | 1,900 | 1,900 | 1,900 | 1,900 | -0.37% | 200 | 103億3897万 | -0.58% |
| 10/23 | 1,892 | 1,907 | 1,892 | 1,907 | +0.9% | 400 | 103億7707万 | -0.21% |
| 10/22 | 1,899 | 1,899 | 1,890 | 1,890 | +0.05% | 200 | 102億8456万 | -1.15% |
| 10/21 | 1,898 | 1,898 | 1,889 | 1,889 | -0.53% | 400 | 102億7912万 | -1.25% |
| 10/20 | 1,878 | 1,899 | 1,878 | 1,899 | +0.64% | 1,600 | 103億3353万 | -0.84% |
| 10/17 | 1,896 | 1,896 | 1,883 | 1,887 | -0.47% | 1,400 | 102億6823万 | -1.51% |
| 10/16 | 1,900 | 1,900 | 1,896 | 1,896 | +0.05% | 400 | 103億1721万 | -1.1% |
| 10/15 | 1,900 | 1,900 | 1,895 | 1,895 | 0% | 1,500 | 103億1177万 | -1.2% |
| 10/14 | 1,881 | 1,895 | 1,881 | 1,895 | -0.26% | 1,800 | 103億1177万 | -1.25% |
| 10/10 | 1,901 | 1,901 | 1,892 | 1,900 | -0.31% | 1,200 | 103億3897万 | -1.04% |
| 10/09 | 1,907 | 1,910 | 1,905 | 1,906 | +0.05% | 1,100 | 103億7162万 | -0.78% |
| 10/08 | 1,914 | 1,915 | 1,899 | 1,905 | -0.78% | 3,900 | 103億6618万 | -0.88% |
| 10/07 | 1,927 | 1,927 | 1,909 | 1,920 | -0.36% | 1,100 | 104億4781万 | -0.16% |
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。
