| 2026 |
| 03/10 | 1,178 | 1,186 | 1,166 | 1,174 | +1.91% | 26,000 | 302億6797万 | -3.45% |
| 03/09 | 1,130 | 1,159 | 1,125 | 1,152 | -2.62% | 53,000 | 297億77万 | -5.19% |
| 03/06 | 1,188 | 1,194 | 1,176 | 1,183 | -1.33% | 21,000 | 305億1万 | -2.55% |
| 03/05 | 1,202 | 1,218 | 1,194 | 1,199 | +3.01% | 26,100 | 309億1252万 | -1.15% |
| 03/04 | 1,161 | 1,191 | 1,140 | 1,164 | -2.27% | 61,900 | 300億1015万 | -3.96% |
| 03/03 | 1,245 | 1,245 | 1,191 | 1,191 | -5.02% | 61,200 | 307億626万 | -1.89% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 181,880株（0.7%）+0.1% |
| 03/02 | 1,274 | 1,274 | 1,231 | 1,254 | -0.08% | 73,600 | 323億3052万 | +3.21% |
| 02/27 | 1,247 | 1,260 | 1,239 | 1,255 | +0.64% | 77,800 | 323億5630万 | +3.38% |
| 02/26 | 1,277 | 1,277 | 1,247 | 1,247 | -2.5% | 40,200 | 321億5005万 | +2.8% |
| 02/25 | 1,270 | 1,280 | 1,259 | 1,279 | +1.67% | 41,000 | 329億7507万 | +5.53% |
| 02/24 | 1,255 | 1,269 | 1,241 | 1,258 | +1.21% | 27,900 | 324億3365万 | +3.8% |
| 02/20 | 1,254 | 1,262 | 1,243 | 1,243 | -2.28% | 23,100 | 320億4692万 | +2.47% |
| 02/19 | 1,251 | 1,272 | 1,237 | 1,272 | +1.52% | 27,100 | 327億9460万 | +4.78% |
| 02/18 | 1,255 | 1,276 | 1,251 | 1,253 | 0% | 19,000 | 323億474万 | +3.3% |
| 02/17 | 1,258 | 1,267 | 1,240 | 1,253 | -0.4% | 37,100 | 323億474万 | +3.3% |
| 02/16 | 1,258 | 1,263 | 1,245 | 1,258 | +0.72% | 45,500 | 324億3365万 | +3.8% |
| 02/13 | 1,284 | 1,289 | 1,232 | 1,249 | -2.73% | 42,700 | 322億161万 | +3.31% |
| 02/12 | 1,273 | 1,294 | 1,260 | 1,284 | +5.85% | 60,200 | 331億398万 | +6.29% |
| 02/10 | （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) |
| 02/10 | 1,190 | 1,222 | 1,190 | 1,213 | +1.59% | 34,900 | 312億7346万 | +0.66% |
| 02/09 | 1,195 | 1,205 | 1,186 | 1,194 | +1.36% | 26,000 | 307億8361万 | -0.83% |
| 02/06 | 1,179 | 1,187 | 1,170 | 1,178 | -0.08% | 22,700 | 303億7110万 | -2.16% |
| 02/05 | 1,171 | 1,187 | 1,167 | 1,179 | +1.9% | 28,900 | 303億9688万 | -2.16% |
| 02/04 | 1,171 | 1,176 | 1,150 | 1,157 | -0.86% | 83,800 | 298億2968万 | -4.06% |
| 02/03 | 1,155 | 1,171 | 1,149 | 1,167 | +1.57% | 32,400 | 300億8750万 | -3.31% |
| 02/02 | 1,155 | 1,175 | 1,148 | 1,149 | +0.35% | 29,100 | 296億2342万 | -4.81% |
| 01/30 | 1,136 | 1,152 | 1,134 | 1,145 | +0.79% | 33,200 | 295億2029万 | -5.29% |
| 01/29 | 1,151 | 1,151 | 1,130 | 1,136 | -1.22% | 59,900 | 292億8826万 | -6.19% |
| 01/28 | 1,172 | 1,172 | 1,150 | 1,150 | -2.38% | 32,200 | 296億4920万 | -5.19% |
| 01/28 | （空売り報告）モルガン・スタンレーMUFG証券 155,080株（0.6%）+0.07% |
| 01/27 | 1,190 | 1,195 | 1,173 | 1,178 | -1.67% | 44,000 | 303億7110万 | -2.97% |
| 01/26 | 1,206 | 1,210 | 1,195 | 1,198 | -1.8% | 35,100 | 308億8674万 | -1.16% |
| 01/23 | 1,224 | 1,234 | 1,216 | 1,220 | -0.89% | 21,900 | 314億5394万 | +0.83% |
| 01/22 | 1,231 | 1,249 | 1,219 | 1,231 | +0.74% | 35,600 | 317億3754万 | +1.9% |
| 01/21 | 1,231 | 1,231 | 1,210 | 1,222 | -1.53% | 33,300 | 315億550万 | +1.41% |
| 01/20 | 1,271 | 1,271 | 1,241 | 1,241 | -2.9% | 33,800 | 319億9536万 | +3.42% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 137,880株（0.53%）新規 |
| 01/19 | 1,282 | 1,289 | 1,261 | 1,278 | +0.63% | 54,500 | 329億4929万 | +6.86% |
| 01/16 | 1,267 | 1,270 | 1,253 | 1,270 | +0.32% | 29,100 | 327億4303万 | +6.72% |
| 01/15 | 1,258 | 1,266 | 1,247 | 1,266 | +1.12% | 26,300 | 326億3991万 | +7.02% |
| 01/14 | 1,254 | 1,256 | 1,243 | 1,252 | -0.48% | 27,800 | 322億7896万 | +6.37% |
| 01/13 | 1,230 | 1,265 | 1,230 | 1,258 | +3.28% | 36,300 | 324億3365万 | +7.43% |
| 01/09 | 1,204 | 1,221 | 1,204 | 1,218 | +1.67% | 14,500 | 314億237万 | +4.55% |
| 01/08 | 1,212 | 1,224 | 1,198 | 1,198 | -1.32% | 21,700 | 308億8674万 | +3.1% |
| 01/07 | 1,210 | 1,228 | 1,201 | 1,214 | 0% | 19,600 | 312億9925万 | +4.75% |
| 01/06 | 1,186 | 1,225 | 1,186 | 1,214 | +2.45% | 22,800 | 312億9925万 | +4.93% |
| 01/05 | 1,204 | 1,210 | 1,181 | 1,185 | -1.58% | 37,800 | 305億5157万 | +2.69% |
| 01/01 | 株式分割 1→2 |
| 2025 |
| 12/30 | 1,202 | 1,224 | 1,201 | 1,204 | +0.42% | 27,000 | 310億4143万 | +4.42% |
| 12/29 | 1,209 | 1,225 | 1,199 | 1,199 | -0.83% | 65,300 | 309億1252万 | +4.26% |
| 12/26 | 1,192 | 1,209 | 1,189 | 1,209 | +2.85% | 19,200 | 311億7034万 | +5.31% |
| 12/25 | 1,182 | 1,189 | 1,176 | 1,176 | +0.47% | 12,200 | 303億664万 | +2.75% |
| 12/24 | 1,192 | 1,192 | 1,169 | 1,170 | -1.8% | 17,800 | 301億6484万 | +2.54% |
| 12/23 | 1,192 | 1,198 | 1,176 | 1,192 | -0.04% | 18,800 | 307億1915万 | +4.61% |
| 12/22 | 1,205 | 1,207 | 1,190 | 1,192 | -0.13% | 32,400 | 307億3204万 | +4.93% |
| 12/19 | 1,183 | 1,194 | 1,168 | 1,194 | +2.05% | 34,800 | 307億7072万 | +5.25% |
| 12/18 | 1,149 | 1,170 | 1,149 | 1,170 | +2.54% | 26,400 | 301億5195万 | +3.4% |
| 12/17 | 1,141 | 1,149 | 1,138 | 1,141 | +0.71% | 12,000 | 294億427万 | +1.02% |
| 12/16 | 1,173 | 1,173 | 1,131 | 1,133 | -3.12% | 25,400 | 291億9802万 | +0.67% |
| 12/15 | 1,159 | 1,177 | 1,159 | 1,169 | +1.61% | 32,400 | 301億3906万 | +4.28% |
| 12/12 | 1,131 | 1,161 | 1,131 | 1,151 | +2.72% | 37,800 | 296億6209万 | +3.09% |
| 12/11 | 1,132 | 1,133 | 1,118 | 1,120 | -1.06% | 26,800 | 288億7575万 | +0.81% |
| 12/10 | 1,129 | 1,145 | 1,125 | 1,132 | +1.3% | 32,400 | 291億8513万 | +2.26% |
| 12/09 | 1,123 | 1,123 | 1,103 | 1,118 | +0.49% | 24,800 | 288億1129万 | +1.31% |
| 12/08 | 1,112 | 1,119 | 1,103 | 1,112 | +1.04% | 29,600 | 286億6949万 | +1.18% |
| 12/05 | （IR情報）13:30 機構改革並びに人事異動のお知らせ |
| 12/05 | 1,116 | 1,119 | 1,101 | 1,101 | -0.99% | 33,200 | 283億7300万 | +0.5% |
| 12/04 | 1,113 | 1,123 | 1,103 | 1,112 | -0.04% | 23,000 | 286億5660万 | +1.69% |
| 12/03 | 1,125 | 1,131 | 1,112 | 1,112 | -1.68% | 28,600 | 286億6949万 | +2.02% |
| 12/02 | 1,137 | 1,144 | 1,129 | 1,131 | -0.62% | 14,000 | 291億5935万 | +3.76% |
| 12/01 | 1,157 | 1,157 | 1,136 | 1,138 | -0.87% | 17,200 | 300億2262万 | +4.69% |
| 11/28 | （IR情報）15:30 「資本コストや株価を意識した経営の実現に向けた対応」のアップデートに関するお知らせ |
| 11/28 | 1,159 | 1,165 | 1,147 | 1,148 | +0.66% | 19,400 | 302億8644万 | +5.81% |
| 11/27 | 1,156 | 1,160 | 1,141 | 1,141 | -1.3% | 25,000 | 300億8857万 | +5.41% |
| 11/26 | 1,137 | 1,157 | 1,137 | 1,156 | +1.18% | 20,000 | 304億8430万 | +6.99% |
| 11/25 | 1,140 | 1,148 | 1,130 | 1,142 | +0.35% | 19,000 | 301億2815万 | +6.04% |
| 11/21 | 1,118 | 1,138 | 1,118 | 1,138 | +1.74% | 27,600 | 300億2262万 | +5.96% |
| 11/20 | 1,116 | 1,130 | 1,109 | 1,119 | +0.77% | 14,600 | 295億817万 | +4.44% |
| 11/19 | 1,115 | 1,127 | 1,110 | 1,110 | -0.72% | 19,800 | 292億8393万 | +3.84% |
| 11/18 | 1,121 | 1,128 | 1,110 | 1,118 | +0.13% | 17,800 | 294億9498万 | +4.88% |
| 11/17 | 1,118 | 1,127 | 1,115 | 1,117 | -0.93% | 12,800 | 294億5541万 | +4.93% |
| 11/14 | 1,134 | 1,137 | 1,124 | 1,127 | -0.79% | 26,600 | 297億3242万 | +6.12% |
| 11/13 | 1,100 | 1,136 | 1,100 | 1,136 | +2.57% | 32,600 | 299億6986万 | +7.17% |
| 11/12 | 1,083 | 1,110 | 1,066 | 1,108 | +6.39% | 52,600 | 292億1797万 | +4.58% |
| 11/11 | （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) |
| 11/11 | （IR情報）15:30 配当方針の追加(累進配当)に関するお知らせ |
| 11/11 | （IR情報）15:30 株式分割、配当予想の修正、および株主優待制度の取り扱いに関するお知らせ |
| 11/11 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/11 | 1,051 | 1,059 | 1,031 | 1,041 | -0.24% | 30,600 | 274億6357万 | -1.7% |
| 11/10 | 1,030 | 1,049 | 1,028 | 1,044 | +1.46% | 14,000 | 275億2953万 | -1.56% |
| 11/07 | 1,026 | 1,034 | 1,020 | 1,029 | +0.29% | 7,400 | 271億3380万 | -3.15% |
| 11/06 | 1,022 | 1,048 | 1,022 | 1,026 | +0.34% | 12,600 | 270億5465万 | -3.53% |
| 11/05 | 1,027 | 1,035 | 1,006 | 1,022 | -0.44% | 25,200 | 269億6232万 | -4.13% |
| 11/04 | 1,017 | 1,035 | 1,016 | 1,027 | +0.1% | 24,400 | 270億8104万 | -4.07% |
| 10/31 | 1,008 | 1,032 | 1,008 | 1,026 | +0.69% | 54,000 | 270億5465万 | -4.6% |
| 10/30 | 1,035 | 1,046 | 1,019 | 1,019 | -1.55% | 36,800 | 268億6998万 | -5.69% |
| 10/29 | 1,062 | 1,065 | 1,035 | 1,035 | -1.71% | 20,400 | 272億9209万 | -4.57% |
| 10/28 | 1,095 | 1,095 | 1,052 | 1,053 | -3.84% | 22,400 | 277億6697万 | -3.26% |
| 10/27 | 1,085 | 1,098 | 1,085 | 1,095 | +2.24% | 21,600 | 288億7501万 | +0.32% |
| 10/24 | 1,067 | 1,084 | 1,063 | 1,071 | -0.14% | 20,400 | 282億4184万 | -1.97% |
| 10/23 | 1,062 | 1,089 | 1,062 | 1,072 | -1.38% | 19,000 | 282億8141万 | -2.01% |
| 10/22 | 1,077 | 1,087 | 1,075 | 1,087 | +0.28% | 14,000 | 286億7714万 | -0.82% |
| 10/21 | 1,090 | 1,090 | 1,076 | 1,084 | -1.14% | 18,800 | 285億9800万 | -1.19% |
| 10/20 | 1,055 | 1,097 | 1,055 | 1,097 | +3.93% | 19,800 | 289億2777万 | -0.23% |
| 10/17 | 1,057 | 1,059 | 1,048 | 1,055 | -0.05% | 16,800 | 278億3292万 | -4.18% |
| 10/16 | 1,061 | 1,075 | 1,055 | 1,056 | -0.89% | 12,200 | 278億4611万 | -4.39% |
| 10/15 | 1,047 | 1,074 | 1,047 | 1,065 | +2.11% | 16,000 | 280億9674万 | -3.97% |
| 10/14 | 1,047 | 1,061 | 1,042 | 1,043 | -1.65% | 24,800 | 275億1634万 | -6.29% |
| 10/10 | 1,073 | 1,075 | 1,053 | 1,061 | -1.71% | 26,600 | 279億7802万 | -5.14% |
| 10/09 | 1,085 | 1,098 | 1,077 | 1,079 | -0.83% | 14,600 | 284億6609万 | -4% |
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。
