| 2026 |
| 03/06 | 956 | 965 | 947 | 961 | -0.52% | 76,800 | 410億2016万 | -0.31% |
| 03/05 | 969 | 980 | 963 | 966 | +1.05% | 94,300 | 412億3359万 | +0.31% |
| 03/04 | 950 | 961 | 940 | 956 | -0.21% | 142,100 | 408億674万 | -0.62% |
| 03/03 | 977 | 977 | 958 | 958 | -2.54% | 149,600 | 408億9211万 | -0.31% |
| 03/02 | 970 | 990 | 960 | 983 | +0.72% | 155,600 | 419億5923万 | +2.18% |
| 02/27 | 969 | 979 | 968 | 976 | +0.93% | 68,300 | 416億6044万 | +1.56% |
| 02/26 | 970 | 978 | 965 | 967 | -0.21% | 69,600 | 412億7627万 | +0.73% |
| 02/25 | 969 | 972 | 964 | 969 | +0.31% | 58,000 | 413億6164万 | +1.04% |
| 02/24 | 966 | 972 | 961 | 966 | -0.21% | 81,200 | 412億3359万 | +0.73% |
| 02/20 | 975 | 975 | 962 | 968 | -0.62% | 88,500 | 413億1896万 | +0.94% |
| 02/19 | 971 | 976 | 963 | 974 | +0.1% | 52,200 | 415億7507万 | +1.56% |
| 02/18 | 978 | 978 | 971 | 973 | +0.31% | 38,400 | 415億3238万 | +1.46% |
| 02/17 | 973 | 980 | 969 | 970 | -0.31% | 62,600 | 414億433万 | +1.25% |
| 02/16 | 986 | 989 | 970 | 973 | +1.25% | 115,500 | 415億3238万 | +1.57% |
| 02/13 | （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) |
| 02/13 | 972 | 979 | 961 | 961 | -1.74% | 67,900 | 410億2016万 | +0.31% |
| 02/12 | 973 | 982 | 971 | 978 | +1.24% | 88,200 | 417億4581万 | +2.09% |
| 02/10 | 970 | 975 | 966 | 966 | -0.72% | 61,000 | 412億3359万 | +0.94% |
| 02/09 | 969 | 974 | 965 | 973 | +1.57% | 110,300 | 415億3238万 | +1.67% |
| 02/06 | 955 | 965 | 950 | 958 | 0% | 87,300 | 408億9211万 | +0.21% |
| 02/05 | 960 | 965 | 956 | 958 | +0.21% | 51,300 | 408億9211万 | +0.1% |
| 02/04 | 941 | 960 | 941 | 956 | +1.38% | 59,100 | 408億674万 | -0.1% |
| 02/03 | 947 | 951 | 940 | 943 | -1.36% | 91,300 | 402億5184万 | -1.57% |
| 02/02 | 959 | 966 | 950 | 956 | +0.31% | 91,000 | 408億674万 | -0.21% |
| 01/30 | 940 | 953 | 938 | 953 | +1.71% | 56,700 | 406億7869万 | -0.63% |
| 01/29 | 931 | 941 | 924 | 937 | +0.86% | 70,800 | 399億9573万 | -2.29% |
| 01/28 | 939 | 939 | 927 | 929 | -1.06% | 99,900 | 396億5425万 | -3.23% |
| 01/27 | 949 | 949 | 939 | 939 | -1.05% | 63,100 | 400億8110万 | -2.39% |
| 01/26 | 952 | 955 | 948 | 949 | -1.45% | 60,700 | 405億795万 | -1.35% |
| 01/23 | 966 | 969 | 959 | 963 | -0.52% | 72,600 | 411億553万 | 0% |
| 01/22 | 951 | 969 | 951 | 968 | +2.65% | 78,200 | 413億1896万 | +0.52% |
| 01/21 | 959 | 959 | 942 | 943 | -1.87% | 120,300 | 402億5184万 | -1.98% |
| 01/20 | 962 | 965 | 959 | 961 | -0.1% | 55,900 | 410億2016万 | -0.1% |
| 01/19 | 973 | 973 | 962 | 962 | -1.13% | 59,500 | 410億6285万 | +0.1% |
| 01/16 | 966 | 973 | 961 | 973 | +0.62% | 50,100 | 415億3238万 | +1.35% |
| 01/15 | 956 | 969 | 956 | 967 | +1.04% | 58,400 | 412億7627万 | +0.83% |
| 01/14 | 954 | 959 | 951 | 957 | +0.31% | 58,100 | 408億4943万 | -0.1% |
| 01/13 | 974 | 974 | 953 | 954 | -1.65% | 105,100 | 407億2137万 | -0.31% |
| 01/09 | 967 | 975 | 967 | 970 | +0.31% | 35,800 | 414億433万 | +1.36% |
| 01/08 | 971 | 975 | 964 | 967 | -0.41% | 43,800 | 412億7627万 | +1.15% |
| 01/07 | 958 | 971 | 955 | 971 | +1.36% | 66,200 | 414億4701万 | +1.57% |
| 01/06 | 955 | 963 | 955 | 958 | +0.42% | 40,200 | 408億9211万 | +0.21% |
| 01/05 | 964 | 966 | 952 | 954 | -1.24% | 69,200 | 407億2137万 | -0.21% |
| 2025 |
| 12/30 | 964 | 970 | 963 | 966 | +0.1% | 57,400 | 412億3359万 | +1.05% |
| 12/29 | 970 | 970 | 958 | 965 | -0.31% | 59,100 | 411億9090万 | +0.94% |
| 12/26 | 962 | 971 | 962 | 968 | +0.1% | 57,900 | 413億1896万 | +1.26% |
| 12/25 | 964 | 970 | 964 | 967 | +0.31% | 42,300 | 412億7627万 | +1.26% |
| 12/24 | 968 | 971 | 962 | 964 | -0.1% | 42,100 | 411億4822万 | +1.05% |
| 12/23 | 957 | 965 | 957 | 965 | +0.84% | 33,600 | 411億9090万 | +1.26% |
| 12/22 | 964 | 964 | 956 | 957 | -0.93% | 51,300 | 408億4943万 | +0.53% |
| 12/19 | 970 | 976 | 963 | 966 | -0.41% | 62,200 | 412億3359万 | +1.58% |
| 12/18 | 954 | 974 | 951 | 970 | +1.68% | 64,200 | 414億433万 | +2.11% |
| 12/17 | 965 | 965 | 952 | 954 | -0.83% | 30,000 | 407億2137万 | +0.63% |
| 12/16 | 966 | 972 | 962 | 962 | -0.31% | 72,500 | 410億6285万 | +1.58% |
| 12/15 | 955 | 969 | 955 | 965 | +1.58% | 75,100 | 411億9090万 | +2.01% |
| 12/12 | 943 | 953 | 942 | 950 | +1.6% | 81,500 | 405億5063万 | +0.74% |
| 12/11 | 939 | 943 | 934 | 935 | -0.53% | 45,400 | 399億1036万 | -0.64% |
| 12/10 | 930 | 945 | 930 | 940 | +0.86% | 63,300 | 401億2378万 | 0% |
| 12/09 | 937 | 941 | 930 | 932 | -0.96% | 78,500 | 397億8230万 | -0.75% |
| 12/08 | 945 | 948 | 939 | 941 | -0.21% | 54,000 | 401億6647万 | +0.43% |
| 12/05 | 945 | 948 | 940 | 943 | -0.74% | 41,900 | 402億5184万 | +0.86% |
| 12/04 | 944 | 950 | 942 | 950 | +0.32% | 48,500 | 405億5063万 | +1.82% |
| 12/03 | 955 | 960 | 945 | 947 | -0.73% | 60,200 | 404億2258万 | +1.61% |
| 12/02 | 961 | 963 | 951 | 954 | -0.73% | 52,100 | 407億2137万 | +2.47% |
| 12/01 | 968 | 972 | 959 | 961 | -0.83% | 58,300 | 410億2016万 | +3.44% |
| 11/28 | 955 | 972 | 955 | 969 | +1.04% | 94,800 | 413億6164万 | +4.42% |
| 11/27 | 944 | 962 | 942 | 959 | +0.95% | 77,400 | 409億3479万 | +3.45% |
| 11/26 | 960 | 963 | 947 | 950 | -0.84% | 57,600 | 405億5063万 | +2.7% |
| 11/25 | 969 | 969 | 953 | 958 | -1.54% | 109,100 | 408億9211万 | +3.68% |
| 11/21 | 942 | 974 | 942 | 973 | +2.85% | 136,700 | 415億3238万 | +5.53% |
| 11/20 | 943 | 952 | 942 | 946 | +0.53% | 108,500 | 403億7989万 | +2.71% |
| 11/19 | 937 | 946 | 933 | 941 | +0.64% | 92,000 | 401億6647万 | +2.28% |
| 11/18 | 934 | 942 | 929 | 935 | -0.21% | 85,500 | 399億1036万 | +1.74% |
| 11/17 | 940 | 942 | 929 | 937 | -0.53% | 71,000 | 399億9573万 | +1.96% |
| 11/14 | 945 | 949 | 936 | 942 | -0.53% | 91,700 | 402億915万 | +2.5% |
| 11/13 | 933 | 950 | 927 | 947 | +2.93% | 192,400 | 404億2258万 | +3.16% |
| 11/12 | （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) |
| 11/12 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 11/12 | 926 | 937 | 895 | 920 | -0.43% | 269,700 | 392億7008万 | +0.33% |
| 11/11 | 923 | 927 | 919 | 924 | +0.43% | 72,700 | 394億4082万 | +0.65% |
| 11/10 | 913 | 922 | 910 | 920 | +1.21% | 75,600 | 392億7008万 | +0.22% |
| 11/07 | 897 | 909 | 897 | 909 | +1.34% | 106,200 | 388億55万 | -1.09% |
| 11/06 | 903 | 904 | 895 | 897 | -0.66% | 65,400 | 382億8833万 | -2.5% |
| 11/05 | 903 | 907 | 897 | 903 | -0.22% | 97,500 | 385億4444万 | -2.06% |
| 11/04 | 902 | 906 | 892 | 905 | 0% | 71,800 | 386億2981万 | -2.16% |
| 10/31 | 894 | 905 | 894 | 905 | +1.46% | 88,900 | 386億2981万 | -2.58% |
| 10/30 | 892 | 900 | 892 | 892 | 0% | 113,300 | 380億7491万 | -4.39% |
| 10/29 | 903 | 904 | 892 | 892 | -1.55% | 150,300 | 380億7491万 | -4.8% |
| 10/28 | 925 | 925 | 904 | 906 | -2.16% | 138,800 | 386億7250万 | -3.72% |
| 10/27 | 920 | 929 | 918 | 926 | +0.98% | 65,600 | 395億2619万 | -1.91% |
| 10/24 | 933 | 933 | 917 | 917 | -1.82% | 75,500 | 391億4203万 | -3.17% |
| 10/23 | 932 | 937 | 928 | 934 | +0.32% | 73,700 | 398億6767万 | -1.68% |
| 10/22 | 924 | 932 | 923 | 931 | +1.31% | 49,300 | 397億3962万 | -2.21% |
| 10/21 | 919 | 924 | 917 | 919 | -0.11% | 42,700 | 392億2740万 | -3.77% |
| 10/20 | 923 | 931 | 918 | 920 | -0.11% | 80,100 | 392億7008万 | -3.87% |
| 10/17 | 924 | 927 | 920 | 921 | -0.32% | 44,500 | 393億1277万 | -4.06% |
| 10/16 | 933 | 935 | 920 | 924 | -0.96% | 60,000 | 394億4082万 | -4.05% |
| 10/15 | 927 | 933 | 924 | 933 | +0.86% | 68,400 | 398億2499万 | -3.42% |
| 10/14 | 915 | 927 | 914 | 925 | -0.11% | 82,100 | 394億8351万 | -4.54% |
| 10/10 | 920 | 926 | 913 | 926 | 0% | 118,400 | 395億2619万 | -4.73% |
| 10/09 | 926 | 930 | 922 | 926 | -0.11% | 81,000 | 395億2619万 | -5.03% |
| 10/08 | 932 | 940 | 927 | 927 | -0.43% | 88,800 | 395億6888万 | -5.21% |
| 10/07 | 938 | 940 | 931 | 931 | -0.75% | 75,300 | 397億3962万 | -5% |
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。
