| 2026 |
| 03/26 | 5,610 | 5,630 | 5,590 | 5,610 | +0.18% | 1,600 | 297億3300万 | -0.87% |
| 03/25 | 5,560 | 5,600 | 5,560 | 5,600 | +1.08% | 900 | 296億8000万 | -1.16% |
| 03/24 | 5,530 | 5,540 | 5,530 | 5,540 | +0.36% | 800 | 293億6200万 | -2.4% |
| 03/23 | 5,520 | 5,540 | 5,490 | 5,520 | -0.54% | 3,000 | 292億5600万 | -2.78% |
| 03/19 | 5,600 | 5,600 | 5,550 | 5,550 | -0.89% | 1,700 | 294億1500万 | -2.29% |
| 03/18 | 5,620 | 5,630 | 5,560 | 5,600 | +0.18% | 2,100 | 296億8000万 | -1.46% |
| 03/17 | 5,820 | 5,820 | 5,560 | 5,590 | -0.53% | 1,800 | 296億2700万 | -1.65% |
| 03/16 | 5,520 | 5,620 | 5,490 | 5,620 | +1.81% | 3,200 | 297億8600万 | -1.11% |
| 03/13 | 5,520 | 5,520 | 5,470 | 5,520 | +0.73% | 1,500 | 292億5600万 | -2.85% |
| 03/12 | 5,510 | 5,560 | 5,470 | 5,480 | -0.9% | 2,100 | 290億4400万 | -3.59% |
| 03/11 | 5,500 | 5,550 | 5,470 | 5,530 | +0.91% | 1,200 | 293億900万 | -2.68% |
| 03/10 | 5,490 | 5,540 | 5,460 | 5,480 | +0.37% | 1,700 | 290億4400万 | -3.47% |
| 03/09 | 5,500 | 5,550 | 5,310 | 5,460 | -2.5% | 6,600 | 289億3800万 | -3.75% |
| 03/06 | 5,520 | 5,600 | 5,510 | 5,600 | +0.54% | 1,700 | 296億8000万 | -1.25% |
| 03/05 | 5,710 | 5,710 | 5,460 | 5,570 | -1.59% | 5,600 | 295億2100万 | -1.62% |
| 03/04 | 5,610 | 5,660 | 5,360 | 5,660 | -0.35% | 7,700 | 299億9800万 | +0.11% |
| 03/03 | 5,860 | 5,860 | 5,610 | 5,680 | -3.07% | 6,800 | 301億400万 | +0.67% |
| 03/02 | 5,850 | 5,870 | 5,830 | 5,860 | +0.34% | 1,700 | 310億5800万 | +4.1% |
| 02/27 | （IR情報）15:00 2026年4月期第3四半期決算短信[日本基準](連結) |
| 02/27 | 5,830 | 5,840 | 5,810 | 5,840 | -0.17% | 2,600 | 309億5200万 | +4.14% |
| 02/26 | 5,840 | 5,870 | 5,840 | 5,850 | +0.17% | 1,600 | 310億500万 | +4.67% |
| 02/25 | 5,880 | 5,910 | 5,830 | 5,840 | -0.34% | 1,200 | 309億5200万 | +4.96% |
| 02/24 | 5,870 | 5,900 | 5,830 | 5,860 | +0.17% | 2,000 | 310億5800万 | +5.8% |
| 02/20 | 5,910 | 6,000 | 5,800 | 5,850 | -0.85% | 11,200 | 310億500万 | +6.19% |
| 02/19 | 5,890 | 5,940 | 5,890 | 5,900 | +0.68% | 3,900 | 312億7000万 | +7.68% |
| 02/18 | 5,880 | 5,880 | 5,850 | 5,860 | +1.03% | 1,600 | 310億5800万 | +7.6% |
| 02/17 | 5,840 | 5,880 | 5,800 | 5,800 | -0.68% | 1,700 | 307億4000万 | +7.11% |
| 02/16 | 5,680 | 5,940 | 5,680 | 5,840 | +4.29% | 3,500 | 309億5200万 | +8.39% |
| 02/13 | 5,560 | 5,660 | 5,560 | 5,600 | +0.9% | 1,600 | 296億8000万 | +4.59% |
| 02/12 | 5,640 | 5,690 | 5,550 | 5,550 | -1.42% | 5,200 | 294億1500万 | +4.21% |
| 02/10 | 5,650 | 5,670 | 5,630 | 5,630 | +0.18% | 1,100 | 298億3900万 | +6.31% |
| 02/09 | 5,570 | 5,640 | 5,570 | 5,620 | +0.9% | 2,300 | 297億8600万 | +6.88% |
| 02/06 | 5,610 | 5,620 | 5,570 | 5,570 | -0.71% | 2,100 | 295億2100万 | +6.79% |
| 02/05 | 5,760 | 5,760 | 5,570 | 5,610 | +0.9% | 2,900 | 297億3300万 | +8.43% |
| 02/04 | 5,440 | 5,590 | 5,440 | 5,560 | +2.21% | 3,800 | 294億6800万 | +8.34% |
| 02/03 | 5,420 | 5,440 | 5,380 | 5,440 | +0.74% | 2,200 | 288億3200万 | +6.83% |
| 02/02 | 5,430 | 5,430 | 5,380 | 5,400 | +0.37% | 1,400 | 286億2000万 | +6.87% |
| 01/30 | 5,480 | 5,480 | 5,300 | 5,380 | -0.37% | 2,300 | 285億1400万 | +7.24% |
| 01/29 | 5,390 | 5,400 | 5,350 | 5,400 | +0.56% | 1,300 | 286億2000万 | +8.41% |
| 01/28 | 5,390 | 5,390 | 5,340 | 5,370 | -0.19% | 500 | 284億6100万 | +8.57% |
| 01/27 | 5,370 | 5,390 | 5,330 | 5,380 | +0.19% | 1,700 | 285億1400万 | +9.53% |
| 01/26 | 5,370 | 5,380 | 5,310 | 5,370 | +0.37% | 4,600 | 284億6100万 | +10.04% |
| 01/23 | 5,330 | 5,400 | 5,310 | 5,350 | +0.19% | 1,300 | 283億5500万 | +10.35% |
| 01/22 | 5,350 | 5,400 | 5,300 | 5,340 | -0.19% | 3,400 | 283億200万 | +10.86% |
| 01/21 | 5,210 | 5,350 | 5,120 | 5,350 | +2.1% | 5,800 | 283億5500万 | +11.76% |
| 01/20 | 5,290 | 5,300 | 5,240 | 5,240 | +0.58% | 3,100 | 277億7200万 | +10.18% |
| 01/19 | 5,300 | 5,300 | 5,150 | 5,210 | +1.96% | 6,700 | 276億1300万 | +10.19% |
| 01/16 | 5,100 | 5,110 | 5,100 | 5,110 | +0.39% | 7,000 | 270億8300万 | +8.61% |
| 01/15 | 5,100 | 5,100 | 5,060 | 5,090 | 0% | 3,800 | 269億7700万 | +8.58% |
| 01/14 | 5,090 | 5,100 | 5,030 | 5,090 | +0.2% | 7,500 | 269億7700万 | +9.02% |
| 01/13 | 5,120 | 5,500 | 5,060 | 5,080 | -0.78% | 14,200 | 269億2400万 | +9.32% |
| 01/09 | 4,990 | 5,220 | 4,980 | 5,120 | +2.81% | 2,700 | 271億3600万 | +10.68% |
| 01/08 | 4,920 | 5,030 | 4,920 | 4,980 | +1.32% | 5,200 | 263億9400万 | +8.19% |
| 01/07 | 4,875 | 4,935 | 4,850 | 4,915 | +2.4% | 5,600 | 260億4950万 | +7.2% |
| 01/06 | 4,690 | 4,810 | 4,690 | 4,800 | +2.45% | 6,700 | 254億4000万 | +5.06% |
| 01/05 | 4,705 | 4,755 | 4,635 | 4,685 | +2.52% | 6,000 | 248億3050万 | +2.79% |
| 2025 |
| 12/30 | 4,565 | 4,570 | 4,530 | 4,570 | +1.33% | 3,800 | 242億2100万 | +0.42% |
| 12/29 | 4,555 | 4,560 | 4,495 | 4,510 | -1.1% | 9,200 | 239億300万 | -0.84% |
| 12/26 | 4,550 | 4,565 | 4,530 | 4,560 | +0.22% | 2,800 | 241億6800万 | +0.26% |
| 12/25 | 4,500 | 4,570 | 4,500 | 4,550 | +1.79% | 1,200 | 241億1500万 | +0.26% |
| 12/24 | 4,535 | 4,540 | 4,455 | 4,470 | -0.78% | 5,300 | 236億9100万 | -1.24% |
| 12/23 | 4,525 | 4,535 | 4,485 | 4,505 | +0.45% | 4,600 | 238億7650万 | -0.27% |
| 12/22 | 4,500 | 4,535 | 4,455 | 4,485 | -0.88% | 4,600 | 237億7050万 | -0.51% |
| 12/19 | 4,550 | 4,555 | 4,440 | 4,525 | 0% | 5,800 | 239億8250万 | +0.53% |
| 12/18 | 4,595 | 4,610 | 4,515 | 4,525 | -1.09% | 4,000 | 239億8250万 | +0.78% |
| 12/17 | 4,630 | 4,630 | 4,570 | 4,575 | +0.33% | 1,700 | 242億4750万 | +2.1% |
| 12/16 | 4,625 | 4,630 | 4,530 | 4,560 | -0.55% | 3,800 | 241億6800万 | +2.06% |
| 12/15 | 4,630 | 4,630 | 4,580 | 4,585 | 0% | 1,200 | 243億50万 | +2.92% |
| 12/12 | 4,575 | 4,630 | 4,575 | 4,585 | +0.11% | 900 | 243億50万 | +3.24% |
| 12/11 | 4,585 | 4,645 | 4,560 | 4,580 | +0.77% | 1,900 | 242億7400万 | +3.5% |
| 12/10 | 4,605 | 4,640 | 4,515 | 4,545 | -1.62% | 6,900 | 240億8850万 | +3.01% |
| 12/09 | 4,695 | 4,695 | 4,590 | 4,620 | -1.6% | 4,300 | 244億8600万 | +5.05% |
| 12/08 | 4,640 | 4,700 | 4,640 | 4,695 | +2.07% | 2,200 | 248億8350万 | +7.09% |
| 12/05 | 4,595 | 4,625 | 4,575 | 4,600 | +0.99% | 3,400 | 243億8000万 | +5.29% |
| 12/04 | 4,530 | 4,600 | 4,530 | 4,555 | -0.11% | 2,400 | 241億4150万 | +4.5% |
| 12/03 | 4,540 | 4,560 | 4,520 | 4,560 | +0.66% | 3,000 | 241億6800万 | +4.76% |
| 12/02 | 4,550 | 4,550 | 4,530 | 4,530 | 0% | 1,100 | 240億900万 | +4.26% |
| 12/01 | 4,545 | 4,550 | 4,520 | 4,530 | +0.22% | 1,800 | 240億900万 | +4.43% |
| 11/28 | 4,515 | 4,545 | 4,510 | 4,520 | -0.22% | 1,500 | 239億5600万 | +4.29% |
| 11/27 | 4,510 | 4,540 | 4,510 | 4,530 | +0.67% | 2,000 | 240億900万 | +4.67% |
| 11/26 | 4,500 | 4,530 | 4,495 | 4,500 | 0% | 4,100 | 238億5000万 | +4.19% |
| 11/25 | 4,575 | 4,575 | 4,450 | 4,500 | -0.11% | 8,100 | 238億5000万 | +4.36% |
| 11/21 | （IR情報）15:00 2026年4月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正並びに剰余金の配当(中間配当)に関するお知らせ |
| 11/21 | （IR情報）15:00 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/21 | 4,290 | 4,580 | 4,235 | 4,505 | +4.52% | 14,100 | 238億7650万 | +4.52% |
| 11/20 | 4,285 | 4,355 | 4,285 | 4,310 | +1.53% | 1,600 | 228億4300万 | -0.05% |
| 11/19 | 4,260 | 4,295 | 4,245 | 4,245 | -0.12% | 1,900 | 224億9850万 | -1.78% |
| 11/18 | 4,290 | 4,290 | 4,210 | 4,250 | -0.93% | 1,300 | 225億2500万 | -1.92% |
| 11/17 | 4,295 | 4,300 | 4,210 | 4,290 | -0.12% | 1,200 | 227億3700万 | -1.29% |
| 11/14 | 4,265 | 4,295 | 4,210 | 4,295 | +0.7% | 700 | 227億6350万 | -1.45% |
| 11/13 | 4,300 | 4,300 | 4,250 | 4,265 | -0.93% | 900 | 226億450万 | -2.38% |
| 11/12 | 4,245 | 4,305 | 4,245 | 4,305 | +1.41% | 200 | 228億1650万 | -1.76% |
| 11/11 | 4,290 | 4,310 | 4,215 | 4,245 | +0.12% | 1,900 | 224億9850万 | -3.37% |
| 11/10 | 4,165 | 4,240 | 4,120 | 4,240 | +0.47% | 4,400 | 224億7200万 | -3.77% |
| 11/07 | 4,180 | 4,220 | 4,140 | 4,220 | +0.96% | 1,200 | 223億6600万 | -4.5% |
| 11/06 | 4,240 | 4,310 | 4,030 | 4,180 | -1.76% | 19,100 | 221億5400万 | -5.69% |
| 11/05 | 4,190 | 4,255 | 4,150 | 4,255 | +1.07% | 2,200 | 225億5150万 | -4.36% |
| 11/04 | 4,265 | 4,350 | 4,150 | 4,210 | -1.29% | 4,500 | 223億1300万 | -5.63% |
| 10/31 | 4,345 | 4,375 | 4,145 | 4,265 | -1.27% | 8,000 | 226億450万 | -4.63% |
| 10/30 | 4,290 | 4,345 | 4,275 | 4,320 | -0.69% | 5,700 | 228億9600万 | -3.55% |
| 10/29 | 4,435 | 4,435 | 4,350 | 4,350 | -1.02% | 3,000 | 230億5500万 | -2.95% |
| 10/28 | 4,420 | 4,420 | 4,370 | 4,395 | +0.46% | 2,100 | 232億9350万 | -2.01% |
| 10/27 | 4,390 | 4,440 | 4,340 | 4,375 | +0.81% | 4,100 | 231億8750万 | -2.43% |
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。
