| 2026 |
| 03/09 | 2,200 | 2,200 | 2,060 | 2,160 | -3.57% | 4,200 | 31億5360万 | +1.5% |
| 03/06 | 2,240 | 2,240 | 2,240 | 2,240 | 0% | 500 | 32億7040万 | +5.86% |
| 03/05 | 2,292 | 2,292 | 2,182 | 2,240 | +0.81% | 4,800 | 32億7040万 | +6.62% |
| 03/04 | 2,213 | 2,385 | 2,136 | 2,222 | -0.8% | 12,900 | 32億4412万 | +6.47% |
| 03/03 | 2,223 | 2,269 | 2,220 | 2,240 | +0.45% | 3,600 | 32億7040万 | +8.06% |
| 03/02 | 2,250 | 2,250 | 2,201 | 2,230 | -2.58% | 2,500 | 32億5580万 | +8.31% |
| 02/27 | 2,277 | 2,289 | 2,220 | 2,289 | +0.53% | 2,900 | 33億4194万 | +11.93% |
| 02/26 | 2,226 | 2,277 | 2,219 | 2,277 | +0.04% | 6,300 | 33億2442万 | +12.22% |
| 02/25 | 2,277 | 2,277 | 2,226 | 2,276 | -0.04% | 5,800 | 33億2296万 | +13.12% |
| 02/24 | 2,293 | 2,319 | 2,227 | 2,277 | -0.7% | 3,200 | 33億2442万 | +14.19% |
| 02/20 | 2,308 | 2,321 | 2,277 | 2,293 | -1.16% | 2,700 | 33億4778万 | +16.04% |
| 02/19 | 2,326 | 2,389 | 2,227 | 2,320 | -0.26% | 6,300 | 33億8720万 | +18.55% |
| 02/18 | 2,223 | 2,326 | 2,223 | 2,326 | +4.54% | 9,700 | 33億9596万 | +20.08% |
| 02/17 | 2,230 | 2,281 | 2,225 | 2,225 | -0.22% | 5,500 | 32億4850万 | +16.07% |
| 02/16 | 2,249 | 2,314 | 2,180 | 2,230 | +6.24% | 12,900 | 32億5580万 | +17.31% |
| 02/13 | 2,000 | 2,129 | 2,000 | 2,099 | +7.09% | 20,700 | 30億6454万 | +11.41% |
| 02/12 | （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) |
| 02/12 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/12 | 1,943 | 1,980 | 1,937 | 1,960 | +1.45% | 3,800 | 28億6160万 | +4.7% |
| 02/10 | 1,930 | 1,939 | 1,923 | 1,932 | +0.1% | 3,000 | 28億2072万 | +3.54% |
| 02/09 | 1,939 | 1,940 | 1,924 | 1,930 | +0.73% | 1,500 | 28億1780万 | +3.65% |
| 02/06 | 1,911 | 1,916 | 1,908 | 1,916 | -0.42% | 800 | 27億9736万 | +3.18% |
| 02/05 | 1,924 | 1,924 | 1,924 | 1,924 | +0.47% | 100 | 28億904万 | +3.89% |
| 02/04 | 1,920 | 1,932 | 1,915 | 1,915 | 0% | 1,200 | 27億9590万 | +3.74% |
| 02/03 | 1,896 | 1,935 | 1,896 | 1,915 | +1.22% | 4,600 | 27億9590万 | +4.02% |
| 02/02 | 1,883 | 1,895 | 1,880 | 1,892 | +1.12% | 1,400 | 27億6232万 | +3.11% |
| 01/30 | 1,884 | 1,884 | 1,871 | 1,871 | +0.21% | 600 | 27億3166万 | +2.3% |
| 01/29 | 1,867 | 1,867 | 1,862 | 1,867 | 0% | 700 | 27億2582万 | +2.3% |
| 01/28 | 1,874 | 1,874 | 1,867 | 1,867 | -0.8% | 600 | 27億2582万 | +2.58% |
| 01/27 | 1,867 | 1,898 | 1,867 | 1,882 | +0.64% | 1,200 | 27億4772万 | +3.69% |
| 01/26 | 1,899 | 1,899 | 1,853 | 1,870 | -1.63% | 2,400 | 27億3020万 | +3.31% |
| 01/23 | 1,880 | 1,903 | 1,880 | 1,901 | +1.12% | 6,800 | 27億7546万 | +5.32% |
| 01/22 | 1,869 | 1,890 | 1,868 | 1,880 | +0.59% | 2,000 | 27億4480万 | +4.5% |
| 01/21 | 1,831 | 1,869 | 1,831 | 1,869 | +0.54% | 700 | 27億2874万 | +4.18% |
| 01/20 | 1,846 | 1,859 | 1,842 | 1,859 | +1.03% | 2,500 | 27億1414万 | +3.91% |
| 01/19 | 1,830 | 1,840 | 1,819 | 1,840 | +1.15% | 1,500 | 26億8640万 | +3.08% |
| 01/16 | 1,827 | 1,827 | 1,819 | 1,819 | -0.44% | 900 | 26億5574万 | +2.08% |
| 01/15 | 1,829 | 1,829 | 1,821 | 1,827 | +0.38% | 800 | 26億6742万 | +2.64% |
| 01/14 | 1,820 | 1,829 | 1,816 | 1,820 | -0.05% | 1,400 | 26億5720万 | +2.42% |
| 01/13 | 1,830 | 1,830 | 1,821 | 1,821 | 0% | 900 | 26億5866万 | +2.65% |
| 01/09 | 1,814 | 1,821 | 1,814 | 1,821 | +0.44% | 1,200 | 26億5866万 | +2.77% |
| 01/08 | 1,800 | 1,813 | 1,800 | 1,813 | +0.72% | 1,600 | 26億4698万 | +2.49% |
| 01/07 | 1,819 | 1,819 | 1,760 | 1,800 | -0.55% | 4,400 | 26億2800万 | +1.93% |
| 01/06 | 1,819 | 1,819 | 1,801 | 1,810 | -0.49% | 2,900 | 26億4260万 | +2.61% |
| 01/05 | 1,826 | 1,826 | 1,803 | 1,819 | +1.06% | 1,200 | 26億5574万 | +3.35% |
| 2025 |
| 12/30 | 1,810 | 1,818 | 1,778 | 1,800 | -0.06% | 2,300 | 26億2800万 | +2.45% |
| 12/29 | 1,806 | 1,829 | 1,786 | 1,801 | +1.98% | 4,000 | 26億2946万 | +2.68% |
| 12/26 | 1,798 | 1,798 | 1,764 | 1,766 | -1.83% | 600 | 25億7836万 | +0.86% |
| 12/25 | 1,751 | 1,799 | 1,751 | 1,799 | +2.74% | 3,100 | 26億2654万 | +2.86% |
| 12/24 | 1,752 | 1,762 | 1,751 | 1,751 | -0.06% | 1,800 | 25億5646万 | +0.29% |
| 12/23 | 1,754 | 1,755 | 1,752 | 1,752 | -0.4% | 1,300 | 25億5792万 | +0.4% |
| 12/22 | 1,753 | 1,760 | 1,753 | 1,759 | +0.4% | 2,500 | 25億6814万 | +0.86% |
| 12/19 | 1,742 | 1,752 | 1,741 | 1,752 | +0.11% | 600 | 25億5792万 | +0.57% |
| 12/18 | 1,736 | 1,750 | 1,736 | 1,750 | -0.11% | 600 | 25億5500万 | +0.46% |
| 12/17 | 1,737 | 1,752 | 1,737 | 1,752 | -0.06% | 1,500 | 25億5792万 | +0.63% |
| 12/16 | 1,753 | 1,753 | 1,753 | 1,753 | 0% | 600 | 25億5938万 | +0.69% |
| 12/15 | 1,748 | 1,753 | 1,745 | 1,753 | +0.57% | 600 | 25億5938万 | +0.75% |
| 12/12 | 1,742 | 1,743 | 1,742 | 1,743 | +0.11% | 400 | 25億4478万 | +0.23% |
| 12/11 | 1,740 | 1,741 | 1,740 | 1,741 | -0.68% | 500 | 25億4186万 | +0.17% |
| 12/10 | 1,755 | 1,768 | 1,753 | 1,753 | -0.74% | 400 | 25億5938万 | +0.92% |
| 12/09 | 1,766 | 1,768 | 1,761 | 1,766 | 0% | 1,600 | 25億7836万 | +1.79% |
| 12/08 | 1,768 | 1,768 | 1,755 | 1,766 | +0.8% | 800 | 25億7836万 | +1.9% |
| 12/05 | 1,751 | 1,752 | 1,751 | 1,752 | -0.9% | 300 | 25億5792万 | +1.21% |
| 12/04 | 1,764 | 1,769 | 1,764 | 1,768 | +0.63% | 700 | 25億8128万 | +2.2% |
| 12/03 | 1,744 | 1,757 | 1,740 | 1,757 | +0.8% | 700 | 25億6522万 | +1.62% |
| 12/02 | 1,732 | 1,743 | 1,732 | 1,743 | +0.52% | 300 | 25億4478万 | +0.93% |
| 12/01 | 1,756 | 1,756 | 1,734 | 1,734 | -0.8% | 1,100 | 25億3164万 | +0.41% |
| 11/28 | 1,754 | 1,754 | 1,748 | 1,748 | +0.98% | 300 | 25億5208万 | +1.22% |
| 11/27 | 1,727 | 1,765 | 1,726 | 1,731 | +0.06% | 8,300 | 25億2726万 | +0.35% |
| 11/26 | 1,729 | 1,730 | 1,725 | 1,730 | +0.06% | 1,200 | 25億2580万 | +0.35% |
| 11/25 | 1,734 | 1,737 | 1,725 | 1,729 | +0.64% | 1,100 | 25億2434万 | +0.41% |
| 11/21 | 1,718 | 1,718 | 1,718 | 1,718 | -0.52% | 1,300 | 25億828万 | -0.12% |
| 11/20 | 1,723 | 1,742 | 1,706 | 1,727 | +0.23% | 3,100 | 25億2142万 | +0.52% |
| 11/19 | 1,716 | 1,723 | 1,716 | 1,723 | +0.17% | 600 | 25億1558万 | +0.47% |
| 11/18 | 1,727 | 1,727 | 1,708 | 1,720 | -0.35% | 1,000 | 25億1120万 | +0.35% |
| 11/17 | 1,731 | 1,731 | 1,726 | 1,726 | 0% | 600 | 25億1996万 | +0.7% |
| 11/14 | 1,740 | 1,740 | 1,726 | 1,726 | -0.69% | 800 | 25億1996万 | +0.76% |
| 11/13 | 1,740 | 1,740 | 1,732 | 1,738 | +0.4% | 300 | 25億3748万 | +1.46% |
| 11/12 | 1,741 | 1,741 | 1,731 | 1,731 | -0.57% | 200 | 25億2726万 | +1.11% |
| 11/11 | 1,742 | 1,742 | 1,722 | 1,741 | +0.35% | 2,400 | 25億4186万 | +1.75% |
| 11/10 | （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) |
| 11/10 | 1,739 | 1,739 | 1,707 | 1,735 | +0.58% | 3,700 | 25億3310万 | +1.58% |
| 11/07 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | 25億1850万 | +1.05% |
| 11/05 | 1,707 | 1,725 | 1,691 | 1,725 | +0.47% | 1,100 | 25億1850万 | +1.11% |
| 11/04 | 1,720 | 1,720 | 1,686 | 1,717 | +0.88% | 1,100 | 25億682万 | +0.59% |
| 10/31 | 1,722 | 1,722 | 1,701 | 1,702 | -0.7% | 800 | 24億8492万 | -0.41% |
| 10/30 | 1,730 | 1,730 | 1,714 | 1,714 | -0.64% | 400 | 25億244万 | +0.12% |
| 10/29 | 1,731 | 1,731 | 1,725 | 1,725 | 0% | 400 | 25億1850万 | +0.7% |
| 10/28 | 1,730 | 1,735 | 1,725 | 1,725 | +0.12% | 300 | 25億1850万 | +0.64% |
| 10/27 | 1,728 | 1,730 | 1,723 | 1,723 | +0.41% | 700 | 25億1558万 | +0.53% |
| 10/24 | 1,741 | 1,741 | 1,706 | 1,716 | -1.44% | 700 | 25億536万 | +0.12% |
| 10/23 | 1,741 | 1,741 | 1,741 | 1,741 | 0% | 100 | 25億4186万 | +1.63% |
| 10/22 | 1,728 | 1,742 | 1,726 | 1,741 | +2.41% | 1,100 | 25億4186万 | +1.69% |
| 10/21 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 300 | 24億8200万 | -0.7% |
| 10/20 | 1,699 | 1,700 | 1,687 | 1,690 | -0.47% | 1,500 | 24億6740万 | -1.4% |
| 10/17 | 1,685 | 1,698 | 1,685 | 1,698 | +1.19% | 500 | 24億7908万 | -0.99% |
| 10/16 | 1,683 | 1,683 | 1,678 | 1,678 | +0.66% | 300 | 24億4988万 | -2.16% |
| 10/15 | 1,657 | 1,678 | 1,657 | 1,667 | +0.73% | 400 | 24億3382万 | -2.86% |
| 10/14 | 1,657 | 1,668 | 1,654 | 1,655 | -2.47% | 2,800 | 24億1630万 | -3.55% |
| 10/10 | 1,683 | 1,700 | 1,683 | 1,697 | -0.76% | 800 | 24億7762万 | -1.22% |
| 10/09 | 1,711 | 1,711 | 1,710 | 1,710 | +0.59% | 400 | 24億9660万 | -0.52% |
| 10/08 | 1,725 | 1,730 | 1,700 | 1,700 | -1.45% | 1,600 | 24億8200万 | -1.11% |
| 10/07 | 1,718 | 1,725 | 1,717 | 1,725 | +0.41% | 1,000 | 25億1850万 | +0.35% |
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。
