| 2026 |
| 03/06 | 3,975 | 3,975 | 3,955 | 3,960 | -0.13% | 1,400 | 186億1200万 | -0.88% |
| 03/05 | 3,960 | 3,990 | 3,950 | 3,965 | +0.13% | 1,900 | 186億3550万 | -0.83% |
| 03/04 | 3,955 | 3,960 | 3,950 | 3,960 | -0.25% | 3,000 | 186億1200万 | -1.05% |
| 03/03 | 3,990 | 3,990 | 3,970 | 3,970 | -0.63% | 2,200 | 186億5900万 | -0.85% |
| 03/02 | 3,990 | 3,995 | 3,975 | 3,995 | +0.13% | 3,300 | 187億7650万 | -0.3% |
| 02/27 | 3,985 | 4,010 | 3,980 | 3,990 | -0.25% | 3,100 | 187億5300万 | -0.47% |
| 02/26 | 3,985 | 4,010 | 3,985 | 4,000 | +0.25% | 2,300 | 188億 | -0.3% |
| 02/25 | 3,990 | 4,020 | 3,980 | 3,990 | -0.13% | 1,700 | 187億5300万 | -0.6% |
| 02/24 | 4,010 | 4,020 | 3,995 | 3,995 | -0.62% | 2,000 | 187億7650万 | -0.55% |
| 02/20 | 4,005 | 4,035 | 3,995 | 4,020 | +0.25% | 1,300 | 188億9400万 | 0% |
| 02/19 | 4,045 | 4,065 | 4,000 | 4,010 | +0.25% | 2,100 | 188億4700万 | -0.32% |
| 02/18 | 4,030 | 4,030 | 4,000 | 4,000 | -0.74% | 1,400 | 188億 | -0.6% |
| 02/17 | 4,010 | 4,045 | 4,000 | 4,030 | +0.37% | 1,500 | 189億4100万 | +0.1% |
| 02/16 | 4,010 | 4,020 | 4,010 | 4,015 | +0.12% | 2,700 | 188億7050万 | -0.3% |
| 02/13 | 4,030 | 4,030 | 4,000 | 4,010 | -0.5% | 1,700 | 188億4700万 | -0.42% |
| 02/12 | 4,035 | 4,035 | 4,020 | 4,030 | +0.25% | 1,000 | 189億4100万 | 0% |
| 02/10 | 4,020 | 4,020 | 4,000 | 4,020 | +0.12% | 1,500 | 188億9400万 | -0.3% |
| 02/09 | 4,020 | 4,020 | 4,000 | 4,015 | 0% | 3,300 | 188億7050万 | -0.5% |
| 02/06 | （IR情報）15:30 配当予想の修正(創業120周年記念配当)に関するお知らせ |
| 02/06 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,995 | 4,040 | 3,995 | 4,015 | +0.37% | 3,100 | 188億7050万 | -0.54% |
| 02/05 | 3,970 | 4,020 | 3,970 | 4,000 | +0.76% | 900 | 188億 | -0.92% |
| 02/04 | 3,970 | 3,995 | 3,950 | 3,970 | +0.25% | 1,000 | 186億5900万 | -1.64% |
| 02/03 | 3,995 | 3,995 | 3,940 | 3,960 | -1% | 1,800 | 186億1200万 | -1.91% |
| 02/02 | 3,960 | 4,000 | 3,920 | 4,000 | +1.01% | 2,100 | 188億 | -0.97% |
| 01/30 | 4,000 | 4,000 | 3,955 | 3,960 | -1% | 2,600 | 186億1200万 | -1.98% |
| 01/29 | 4,025 | 4,025 | 4,000 | 4,000 | -0.62% | 1,300 | 188億 | -1.06% |
| 01/28 | 4,020 | 4,025 | 4,020 | 4,025 | -0.98% | 200 | 189億1750万 | -0.49% |
| 01/27 | 4,015 | 4,065 | 4,015 | 4,065 | +1.25% | 400 | 191億550万 | +0.44% |
| 01/26 | 4,050 | 4,050 | 4,015 | 4,015 | -0.86% | 1,000 | 188億7050万 | -0.74% |
| 01/23 | 4,045 | 4,055 | 4,045 | 4,050 | +0.12% | 600 | 190億3500万 | +0.02% |
| 01/22 | 4,060 | 4,085 | 4,045 | 4,045 | -0.25% | 1,400 | 190億1150万 | -0.15% |
| 01/21 | 4,065 | 4,095 | 4,055 | 4,055 | -0.12% | 1,400 | 190億5850万 | +0.05% |
| 01/20 | 4,065 | 4,070 | 4,060 | 4,060 | -0.12% | 400 | 190億8200万 | +0.15% |
| 01/19 | 4,080 | 4,080 | 4,065 | 4,065 | +0.12% | 700 | 191億550万 | +0.25% |
| 01/16 | 4,085 | 4,085 | 4,035 | 4,060 | -0.73% | 1,100 | 190億8200万 | +0.15% |
| 01/15 | 4,055 | 4,090 | 4,045 | 4,090 | +1.11% | 2,700 | 192億2300万 | +0.89% |
| 01/14 | 4,060 | 4,060 | 4,020 | 4,045 | -0.25% | 1,000 | 190億1150万 | -0.2% |
| 01/13 | 4,090 | 4,090 | 4,030 | 4,055 | -0.12% | 2,600 | 190億5850万 | +0.07% |
| 01/09 | 4,035 | 4,065 | 4,005 | 4,060 | +1.25% | 2,500 | 190億8200万 | +0.2% |
| 01/08 | 4,080 | 4,100 | 4,000 | 4,010 | -1.72% | 7,800 | 188億4700万 | -1.04% |
| 01/07 | 4,080 | 4,100 | 4,060 | 4,080 | 0% | 1,000 | 191億7600万 | +0.67% |
| 01/06 | 4,070 | 4,090 | 4,070 | 4,080 | -0.61% | 300 | 191億7600万 | +0.72% |
| 01/05 | 4,120 | 4,120 | 4,070 | 4,105 | +0.98% | 3,200 | 192億9350万 | +1.38% |
| 2025 |
| 12/30 | 4,065 | 4,070 | 4,020 | 4,065 | +1.75% | 1,100 | 191億550万 | +0.44% |
| 12/29 | 4,010 | 4,065 | 3,990 | 3,995 | 0% | 2,600 | 187億7650万 | -1.28% |
| 12/26 | 3,965 | 4,000 | 3,960 | 3,995 | 0% | 3,200 | 187億7650万 | -1.38% |
| 12/25 | 4,000 | 4,000 | 3,960 | 3,995 | -0.25% | 2,300 | 187億7650万 | -1.41% |
| 12/24 | 4,030 | 4,030 | 4,005 | 4,005 | -0.62% | 1,100 | 188億2350万 | -1.18% |
| 12/23 | 4,015 | 4,060 | 4,005 | 4,030 | +0.25% | 1,700 | 189億4100万 | -0.54% |
| 12/22 | 4,050 | 4,050 | 4,020 | 4,020 | -0.74% | 900 | 188億9400万 | -0.81% |
| 12/19 | 4,045 | 4,055 | 4,045 | 4,050 | -0.49% | 700 | 190億3500万 | -0.07% |
| 12/18 | 4,025 | 4,070 | 4,025 | 4,070 | +0.87% | 400 | 191億2900万 | +0.42% |
| 12/17 | 4,125 | 4,125 | 4,030 | 4,035 | -1.47% | 1,500 | 189億6450万 | -0.42% |
| 12/16 | 4,105 | 4,110 | 4,095 | 4,095 | -0.24% | 1,000 | 192億4650万 | +1.06% |
| 12/15 | 4,110 | 4,150 | 4,105 | 4,105 | -0.12% | 1,400 | 192億9350万 | +1.33% |
| 12/12 | 4,080 | 4,110 | 4,060 | 4,110 | +0.86% | 1,600 | 193億1700万 | +1.43% |
| 12/11 | 4,075 | 4,080 | 4,070 | 4,075 | +0.12% | 1,100 | 191億5250万 | +0.62% |
| 12/10 | 4,070 | 4,070 | 4,050 | 4,070 | +0.49% | 1,600 | 191億2900万 | +0.54% |
| 12/09 | 4,065 | 4,075 | 4,050 | 4,050 | -0.37% | 700 | 190億3500万 | +0.12% |
| 12/08 | 4,065 | 4,075 | 4,050 | 4,065 | +0.12% | 1,400 | 191億550万 | +0.64% |
| 12/05 | 4,030 | 4,060 | 4,030 | 4,060 | +0.87% | 1,700 | 190億8200万 | +0.64% |
| 12/04 | 4,025 | 4,055 | 4,010 | 4,025 | -0.37% | 500 | 189億1750万 | -0.12% |
| 12/03 | 4,030 | 4,060 | 4,025 | 4,040 | -0.62% | 500 | 189億8800万 | +0.32% |
| 12/02 | 4,030 | 4,080 | 4,020 | 4,065 | +0.74% | 1,600 | 191億550万 | +0.97% |
| 12/01 | 4,050 | 4,075 | 4,025 | 4,035 | -0.25% | 1,700 | 189億6450万 | +0.27% |
| 11/28 | 4,025 | 4,090 | 4,020 | 4,045 | +0.62% | 600 | 190億1150万 | +0.52% |
| 11/27 | 4,040 | 4,080 | 4,020 | 4,020 | -0.62% | 500 | 188億9400万 | -0.05% |
| 11/26 | 4,050 | 4,100 | 4,045 | 4,045 | -0.86% | 700 | 190億1150万 | +0.57% |
| 11/25 | 4,100 | 4,100 | 4,065 | 4,080 | -0.49% | 900 | 191億7600万 | +1.39% |
| 11/21 | 4,030 | 4,100 | 4,005 | 4,100 | +1.99% | 1,800 | 192億7000万 | +1.91% |
| 11/20 | 4,015 | 4,060 | 4,005 | 4,020 | +0.12% | 2,100 | 188億9400万 | -0.07% |
| 11/19 | 3,940 | 4,015 | 3,940 | 4,015 | +0.88% | 400 | 188億7050万 | -0.22% |
| 11/18 | 4,040 | 4,040 | 3,980 | 3,980 | -1.49% | 600 | 187億600万 | -1.14% |
| 11/17 | 4,040 | 4,055 | 4,000 | 4,040 | 0% | 1,300 | 189億8800万 | +0.32% |
| 11/14 | 4,025 | 4,050 | 4,020 | 4,040 | +0.12% | 500 | 189億8800万 | +0.35% |
| 11/13 | 4,065 | 4,065 | 4,015 | 4,035 | -0.49% | 1,500 | 189億6450万 | +0.22% |
| 11/12 | 4,025 | 4,065 | 4,015 | 4,055 | +0.87% | 2,400 | 190億5850万 | +0.7% |
| 11/11 | 4,055 | 4,055 | 4,020 | 4,020 | -1.47% | 500 | 188億9400万 | -0.2% |
| 11/10 | 4,080 | 4,110 | 4,040 | 4,080 | -0.97% | 3,300 | 191億7600万 | +1.24% |
| 11/07 | （IR情報）15:30 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 | 4,050 | 4,125 | 4,050 | 4,120 | +1.23% | 3,400 | 193億6400万 | +2.23% |
| 11/06 | 4,030 | 4,070 | 3,960 | 4,070 | +0.99% | 1,700 | 191億2900万 | +1.09% |
| 11/05 | 3,950 | 4,035 | 3,945 | 4,030 | +1.26% | 1,500 | 189億4100万 | +0.02% |
| 11/04 | 3,900 | 3,980 | 3,900 | 3,980 | +2.05% | 2,500 | 187億600万 | -1.36% |
| 10/31 | 3,925 | 3,945 | 3,870 | 3,900 | -1.27% | 1,200 | 183億3000万 | -3.56% |
| 10/30 | 3,950 | 3,975 | 3,920 | 3,950 | 0% | 900 | 185億6500万 | -2.57% |
| 10/29 | 3,900 | 3,955 | 3,890 | 3,950 | -0.5% | 1,000 | 185億6500万 | -2.78% |
| 10/28 | 4,015 | 4,040 | 3,950 | 3,970 | -1.12% | 4,400 | 186億5900万 | -2.5% |
| 10/27 | 4,020 | 4,020 | 3,975 | 4,015 | 0% | 1,400 | 188億7050万 | -1.52% |
| 10/24 | 4,015 | 4,050 | 3,985 | 4,015 | 0% | 900 | 188億7050万 | -1.54% |
| 10/23 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 200 | 188億7050万 | -1.62% |
| 10/22 | 4,010 | 4,040 | 3,990 | 4,015 | 0% | 1,400 | 188億7050万 | -1.69% |
| 10/21 | 4,080 | 4,110 | 4,015 | 4,015 | -1.95% | 4,400 | 188億7050万 | -1.67% |
| 10/20 | 4,085 | 4,095 | 3,960 | 4,095 | +0.86% | 2,800 | 192億4650万 | +0.34% |
| 10/17 | 4,080 | 4,080 | 4,035 | 4,060 | -0.49% | 1,000 | 190億8200万 | -0.37% |
| 10/16 | 4,085 | 4,085 | 4,050 | 4,080 | +0.49% | 600 | 191億7600万 | +0.22% |
| 10/15 | 4,065 | 4,080 | 4,020 | 4,060 | +0.12% | 1,700 | 190億8200万 | -0.15% |
| 10/14 | 4,015 | 4,085 | 4,005 | 4,055 | +1% | 2,800 | 190億5850万 | -0.15% |
| 10/10 | 4,020 | 4,020 | 4,015 | 4,015 | -0.12% | 1,100 | 188億7050万 | -1.01% |
| 10/09 | 4,055 | 4,080 | 4,020 | 4,020 | -0.25% | 600 | 188億9400万 | -0.79% |
| 10/08 | 4,040 | 4,040 | 4,025 | 4,030 | -0.74% | 600 | 189億4100万 | -0.52% |
| 10/07 | 4,090 | 4,090 | 4,060 | 4,060 | -0.73% | 800 | 190億8200万 | +0.25% |
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。
