| 2026 |
| 04/03 | 1,263 | 1,282 | 1,256 | 1,267 | -0.71% | 28,000 | 264億8992万 | -2.46% |
| 04/02 | 1,280 | 1,300 | 1,263 | 1,276 | -0.08% | 32,600 | 266億7809万 | -2% |
| 04/01 | 1,263 | 1,283 | 1,263 | 1,277 | +1.27% | 34,000 | 266億9900万 | -2.22% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,260 | 1,280 | 1,250 | 1,261 | -0.63% | 46,400 | 263億6448万 | -3.67% |
| 03/30 | 1,248 | 1,278 | 1,236 | 1,269 | -2.98% | 59,300 | 265億3174万 | -3.28% |
| 03/27 | 1,288 | 1,313 | 1,282 | 1,308 | +1.59% | 33,800 | 273億4714万 | -0.46% |
| 03/26 | 1,283 | 1,290 | 1,274 | 1,288 | +0.08% | 19,400 | 269億1853万 | -1.94% |
| 03/25 | 1,291 | 1,300 | 1,282 | 1,287 | +1.66% | 40,000 | 268億9762万 | -2.09% |
| 03/24 | 1,274 | 1,274 | 1,259 | 1,266 | +1.85% | 21,600 | 264億5856万 | -3.69% |
| 03/23 | 1,288 | 1,288 | 1,243 | 1,243 | -3.53% | 50,800 | 259億7769万 | -5.59% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 83,700株（0.8%）+0.1% |
| 03/19 | （IR情報）15:00 役員人事に関するお知らせ |
| 03/19 | 1,310 | 1,310 | 1,288 | 1,288 | -2.9% | 38,200 | 269億2898万 | -2.35% |
| 03/18 | 1,316 | 1,328 | 1,316 | 1,327 | +0.8% | 22,800 | 277億3393万 | +0.64% |
| 03/17 | 1,309 | 1,317 | 1,301 | 1,316 | +0.92% | 29,800 | 275億1440万 | 0% |
| 03/16 | 1,306 | 1,313 | 1,291 | 1,304 | -0.15% | 31,200 | 272億6351万 | -0.53% |
| 03/13 | 1,318 | 1,326 | 1,300 | 1,306 | -2.21% | 45,400 | 273億532万 | -0.08% |
| 03/12 | 1,341 | 1,343 | 1,328 | 1,336 | -0.04% | 42,600 | 279億2209万 | +2.57% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 73,400株（0.7%）+0.1% |
| 03/11 | 1,335 | 1,348 | 1,327 | 1,336 | +1.48% | 25,800 | 279億3255万 | +3.17% |
| 03/10 | 1,302 | 1,336 | 1,289 | 1,317 | +3.09% | 46,200 | 275億2485万 | +2.21% |
| 03/09 | 1,284 | 1,287 | 1,257 | 1,277 | -1.77% | 48,200 | 266億9900万 | -0.39% |
| 03/06 | 1,324 | 1,324 | 1,295 | 1,300 | -2.29% | 44,600 | 271億7988万 | +1.8% |
| 03/05 | 1,319 | 1,343 | 1,319 | 1,331 | +4.35% | 48,800 | 278億1756万 | +4.6% |
| 03/04 | 1,301 | 1,312 | 1,263 | 1,275 | -3.23% | 73,000 | 266億5719万 | +0.71% |
| 03/03 | 1,348 | 1,353 | 1,314 | 1,318 | -2.23% | 39,400 | 275億4576万 | +4.4% |
| 03/02 | 1,350 | 1,358 | 1,331 | 1,348 | -1.35% | 36,000 | 281億7299万 | +7.2% |
| 02/27 | 1,355 | 1,367 | 1,340 | 1,366 | +1.6% | 31,200 | 285億5978万 | +9.19% |
| 02/26 | 1,357 | 1,367 | 1,341 | 1,345 | -0.99% | 36,600 | 281億1026万 | +7.99% |
| 02/25 | 1,366 | 1,372 | 1,352 | 1,358 | -0.59% | 46,200 | 283億9252万 | +9.6% |
| 02/25 | （空売り報告）Citigroup Global Markets Limited 63,400株（0.6%）+0.09% |
| 02/24 | 1,343 | 1,366 | 1,331 | 1,366 | +2.94% | 38,400 | 285億5978万 | +10.79% |
| 02/20 | 1,305 | 1,328 | 1,298 | 1,327 | +1.26% | 29,800 | 277億4438万 | +8.15% |
| 02/19 | 1,295 | 1,316 | 1,282 | 1,311 | +1.2% | 35,200 | 273億9940万 | +7.15% |
| 02/18 | 1,316 | 1,321 | 1,295 | 1,295 | -0.88% | 34,600 | 270億7534万 | +6.23% |
| 02/17 | 1,296 | 1,322 | 1,295 | 1,307 | +0.73% | 27,800 | 273億1577万 | +7.53% |
| 02/16 | 1,316 | 1,321 | 1,297 | 1,297 | -0.65% | 37,600 | 271億1715万 | +7.1% |
| 02/13 | 1,320 | 1,320 | 1,296 | 1,306 | -1.1% | 54,000 | 272億9487万 | +8.16% |
| 02/12 | 1,298 | 1,325 | 1,298 | 1,320 | +3.29% | 50,800 | 275億9803万 | +9.73% |
| 02/10 | 1,287 | 1,287 | 1,258 | 1,278 | +0.55% | 74,200 | 267億1991万 | +6.59% |
| 02/09 | （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) |
| 02/09 | （IR情報）15:00 株式分割及び定款の一部変更に関するお知らせ |
| 02/09 | （IR情報）15:00 2026年3期末配当予想の修正(増配)に関するお知らせ |
| 02/09 | 1,225 | 1,307 | 1,202 | 1,271 | +6.27% | 118,600 | 265億7355万 | +6.27% |
| 02/06 | 1,192 | 1,200 | 1,182 | 1,196 | +0.21% | 37,800 | 250億548万 | +0.34% |
| 02/05 | 1,189 | 1,206 | 1,189 | 1,194 | +1.83% | 44,600 | 249億5322万 | +0.13% |
| 02/04 | 1,162 | 1,186 | 1,160 | 1,172 | +0.17% | 48,800 | 245億370万 | -1.6% |
| 02/03 | 1,169 | 1,174 | 1,160 | 1,170 | +0.13% | 31,600 | 244億6189万 | -1.85% |
| 02/02 | 1,164 | 1,183 | 1,164 | 1,169 | +0.73% | 38,200 | 244億3053万 | -1.97% |
| 01/30 | 1,157 | 1,163 | 1,151 | 1,160 | -0.04% | 43,400 | 242億5281万 | -2.68% |
| 01/29 | 1,175 | 1,175 | 1,154 | 1,161 | -0.9% | 53,600 | 242億6326万 | -2.64% |
| 01/29 | （空売り報告）Citigroup Global Markets Limited 53,800株（0.51%）新規 |
| 01/28 | 1,178 | 1,183 | 1,165 | 1,171 | -0.64% | 42,800 | 244億8279万 | -1.76% |
| 01/27 | 1,176 | 1,187 | 1,175 | 1,179 | +0.26% | 35,000 | 246億3960万 | -1.05% |
| 01/26 | 1,194 | 1,194 | 1,175 | 1,176 | -1.26% | 44,000 | 245億7688万 | -1.22% |
| 01/23 | 1,203 | 1,206 | 1,191 | 1,191 | -0.96% | 22,400 | 248億9049万 | +0.13% |
| 01/22 | 1,200 | 1,210 | 1,196 | 1,202 | +0.5% | 14,200 | 251億3093万 | +1.18% |
| 01/21 | 1,193 | 1,209 | 1,193 | 1,196 | -0.75% | 23,400 | 250億548万 | +0.84% |
| 01/20 | 1,218 | 1,218 | 1,197 | 1,205 | -1.03% | 29,600 | 251億9365万 | +1.77% |
| 01/19 | 1,215 | 1,222 | 1,206 | 1,218 | +0.25% | 23,600 | 254億5500万 | +3% |
| 01/16 | 1,211 | 1,218 | 1,205 | 1,215 | +0.16% | 27,400 | 253億9228万 | +3.01% |
| 01/15 | 1,212 | 1,218 | 1,206 | 1,213 | +0.04% | 20,800 | 253億5046万 | +3.02% |
| 01/14 | 1,214 | 1,216 | 1,207 | 1,212 | +0.46% | 21,000 | 253億4001万 | +3.24% |
| 01/13 | 1,213 | 1,215 | 1,205 | 1,207 | +0.12% | 34,200 | 252億2501万 | +2.86% |
| 01/09 | 1,200 | 1,205 | 1,197 | 1,205 | +0.96% | 13,200 | 251億9365万 | +2.82% |
| 01/08 | 1,215 | 1,216 | 1,193 | 1,194 | -1.53% | 24,800 | 249億5322万 | +2.01% |
| 01/07 | 1,217 | 1,222 | 1,207 | 1,212 | +0.21% | 17,600 | 253億4001万 | +3.68% |
| 01/06 | 1,209 | 1,210 | 1,202 | 1,210 | +1.13% | 19,600 | 252億8774万 | +3.55% |
| 01/05 | 1,197 | 1,205 | 1,190 | 1,196 | +0.89% | 24,200 | 250億548万 | +2.57% |
| 2025 |
| 12/30 | 1,198 | 1,198 | 1,186 | 1,186 | -0.84% | 12,200 | 247億8595万 | +1.76% |
| 12/29 | 1,185 | 1,199 | 1,180 | 1,196 | +1.87% | 34,600 | 249億9503万 | +2.79% |
| 12/26 | 1,179 | 1,186 | 1,168 | 1,174 | -0.42% | 21,000 | 245億3506万 | +0.99% |
| 12/25 | 1,193 | 1,193 | 1,171 | 1,179 | +0.64% | 41,000 | 246億3960万 | +1.51% |
| 12/24 | 1,176 | 1,187 | 1,170 | 1,171 | -0.34% | 24,800 | 244億8279万 | +1.04% |
| 12/23 | 1,161 | 1,175 | 1,161 | 1,175 | +1.56% | 23,600 | 245億6643万 | +1.56% |
| 12/22 | 1,161 | 1,163 | 1,154 | 1,157 | -0.26% | 22,400 | 241億9009万 | +0.09% |
| 12/19 | 1,158 | 1,160 | 1,150 | 1,160 | +0.43% | 12,000 | 242億5281万 | +0.43% |
| 12/18 | 1,155 | 1,155 | 1,148 | 1,155 | +0.65% | 20,000 | 241億4827万 | +0.09% |
| 12/17 | 1,152 | 1,157 | 1,147 | 1,148 | -0.3% | 10,800 | 239億9147万 | -0.56% |
| 12/16 | 1,168 | 1,168 | 1,151 | 1,151 | -1.37% | 16,400 | 240億6464万 | -0.17% |
| 12/15 | 1,155 | 1,167 | 1,150 | 1,167 | +0.82% | 21,600 | 243億9916万 | +1.3% |
| 12/12 | 1,155 | 1,158 | 1,148 | 1,158 | +1.94% | 33,400 | 242億54万 | +0.56% |
| 12/11 | 1,154 | 1,154 | 1,133 | 1,136 | -1.82% | 32,400 | 237億4057万 | -1.35% |
| 12/10 | 1,151 | 1,159 | 1,151 | 1,157 | +0.52% | 16,000 | 241億7963万 | +0.48% |
| 12/09 | 1,150 | 1,157 | 1,144 | 1,151 | -0.17% | 16,400 | 240億5419万 | -0.04% |
| 12/08 | 1,159 | 1,163 | 1,150 | 1,153 | -0.52% | 19,400 | 240億9600万 | +0.3% |
| 12/05 | 1,172 | 1,180 | 1,159 | 1,159 | -1.57% | 19,000 | 242億2145万 | +0.91% |
| 12/04 | 1,163 | 1,180 | 1,163 | 1,177 | +0.81% | 26,600 | 246億824万 | +2.62% |
| 12/03 | 1,171 | 1,180 | 1,168 | 1,168 | -0.13% | 21,400 | 244億962万 | +1.88% |
| 12/02 | 1,179 | 1,182 | 1,169 | 1,169 | +0.13% | 20,800 | 244億4098万 | +1.92% |
| 12/01 | 1,183 | 1,183 | 1,166 | 1,168 | -1.31% | 14,400 | 244億962万 | +1.79% |
| 11/28 | 1,155 | 1,184 | 1,155 | 1,183 | +1.81% | 23,400 | 247億3369万 | +3.05% |
| 11/27 | 1,167 | 1,180 | 1,158 | 1,162 | -0.43% | 29,400 | 242億9463万 | +1.31% |
| 11/26 | 1,146 | 1,168 | 1,146 | 1,167 | +1.35% | 26,200 | 243億9916万 | +1.83% |
| 11/25 | 1,160 | 1,168 | 1,150 | 1,152 | -0.99% | 25,800 | 240億7510万 | +0.57% |
| 11/21 | 1,134 | 1,163 | 1,134 | 1,163 | +2.02% | 22,400 | 243億1553万 | +1.57% |
| 11/20 | 1,133 | 1,143 | 1,133 | 1,140 | +1.24% | 21,200 | 238億3466万 | -0.44% |
| 11/19 | 1,138 | 1,138 | 1,125 | 1,126 | -0.88% | 15,600 | 235億4195万 | -1.66% |
| 11/18 | 1,135 | 1,141 | 1,128 | 1,136 | +0.13% | 16,600 | 237億5103万 | -0.87% |
| 11/17 | 1,149 | 1,149 | 1,132 | 1,135 | -0.22% | 18,200 | 237億1967万 | -1% |
| 11/14 | 1,146 | 1,147 | 1,133 | 1,137 | -1% | 14,600 | 237億7194万 | -0.87% |
| 11/13 | 1,135 | 1,150 | 1,135 | 1,149 | +1.46% | 17,800 | 240億1237万 | +0.04% |
| 11/12 | 1,135 | 1,139 | 1,130 | 1,132 | +0.49% | 14,400 | 236億6740万 | -1.48% |
| 11/11 | 1,138 | 1,138 | 1,120 | 1,127 | -1.01% | 16,800 | 235億5241万 | -2.04% |
| 11/10 | 1,139 | 1,150 | 1,138 | 1,138 | -0.04% | 17,200 | 237億9284万 | -1.13% |
| 11/07 | 1,144 | 1,144 | 1,134 | 1,139 | -0.78% | 14,000 | 238億330万 | -1% |
| 11/06 | 1,147 | 1,165 | 1,134 | 1,148 | +0.04% | 25,000 | 239億9147万 | -0.22% |
| 11/05 | 1,162 | 1,165 | 1,146 | 1,147 | +0.04% | 35,800 | 239億8101万 | -0.35% |
| 11/04 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
