| 2026 |
| 03/06 | 1,366 | 1,366 | 1,336 | 1,363 | -0.22% | 400 | 21億5899万 | +11.36% |
| 03/05 | 1,310 | 1,366 | 1,310 | 1,366 | +4.67% | 2,200 | 21億6374万 | +12.8% |
| 03/04 | 1,300 | 1,319 | 1,222 | 1,305 | -1.21% | 10,000 | 20億6712万 | +8.93% |
| 03/03 | 1,376 | 1,376 | 1,321 | 1,321 | -6.05% | 2,500 | 20億9246万 | +11.2% |
| 03/02 | 1,372 | 1,407 | 1,346 | 1,406 | +0.29% | 2,000 | 22億2710万 | +19.46% |
| 02/27 | 1,340 | 1,432 | 1,320 | 1,402 | +2.71% | 3,500 | 22億2076万 | +20.65% |
| 02/26 | 1,420 | 1,451 | 1,365 | 1,365 | -1.8% | 6,400 | 21億6216万 | +18.9% |
| 02/25 | 1,288 | 1,500 | 1,268 | 1,390 | +5.46% | 16,400 | 22億176万 | +22.47% |
| 02/24 | 1,381 | 1,381 | 1,318 | 1,318 | -2.44% | 3,400 | 20億8771万 | +17.47% |
| 02/20 | 1,313 | 1,379 | 1,282 | 1,351 | +0.6% | 9,500 | 21億3998万 | +21.49% |
| 02/19 | 1,560 | 1,560 | 1,261 | 1,343 | -14.46% | 33,300 | 21億2731万 | +22.09% |
| 02/18 | 1,561 | 1,699 | 1,475 | 1,570 | +0.58% | 83,400 | 24億8688万 | +44.3% |
| 02/17 | 1,323 | 1,640 | 1,137 | 1,561 | +15.37% | 210,200 | 24億7262万 | +46.3% |
| 02/16 | 1,039 | 1,353 | 1,020 | 1,353 | +27.64% | 8,800 | 21億4315万 | +29.47% |
| 02/13 | 1,060 | 1,066 | 1,060 | 1,060 | 0% | 400 | 16億7904万 | +2.81% |
| 02/12 | 1,055 | 1,060 | 1,055 | 1,060 | -0.19% | 3,900 | 16億7904万 | +3.01% |
| 02/10 | 1,066 | 1,066 | 1,035 | 1,062 | -0.65% | 6,200 | 16億8220万 | +3.41% |
| 02/09 | 1,069 | 1,073 | 1,026 | 1,069 | +0.19% | 3,600 | 16億9329万 | +4.39% |
| 02/06 | 1,000 | 1,073 | 1,000 | 1,067 | +6.7% | 5,900 | 16億9012万 | +4.61% |
| 02/05 | 975 | 1,013 | 975 | 1,000 | +2.56% | 3,400 | 15億8400万 | -1.57% |
| 02/04 | 979 | 980 | 975 | 975 | -0.41% | 1,300 | 15億4440万 | -3.94% |
| 02/03 | 963 | 992 | 963 | 979 | +1.77% | 2,600 | 15億5073万 | -3.55% |
| 02/02 | 986 | 986 | 951 | 962 | -0.93% | 3,000 | 15億2380万 | -5.31% |
| 01/30 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 01/30 | 977 | 977 | 970 | 971 | -1.42% | 2,300 | 15億3806万 | -4.43% |
| 01/29 | 976 | 991 | 970 | 985 | -4.92% | 7,800 | 15億6024万 | -3.05% |
| 01/28 | 1,050 | 1,051 | 1,036 | 1,036 | -0.77% | 1,600 | 16億4102万 | +2.07% |
| 01/27 | 1,033 | 1,044 | 1,033 | 1,044 | -1.04% | 1,200 | 16億5369万 | +3.16% |
| 01/26 | 1,032 | 1,055 | 1,032 | 1,055 | +2.43% | 1,300 | 16億7112万 | +4.56% |
| 01/23 | 1,032 | 1,041 | 1,030 | 1,030 | -1.34% | 6,900 | 16億3152万 | +2.49% |
| 01/22 | 1,045 | 1,049 | 1,044 | 1,044 | 0% | 300 | 16億5369万 | +4.09% |
| 01/21 | 1,050 | 1,058 | 1,040 | 1,044 | -1.04% | 600 | 16億5369万 | +4.3% |
| 01/20 | 1,077 | 1,078 | 1,051 | 1,055 | -0.94% | 2,700 | 16億7112万 | +5.61% |
| 01/19 | 1,065 | 1,080 | 1,058 | 1,065 | 0% | 3,200 | 16億8696万 | +6.93% |
| 01/16 | 1,040 | 1,065 | 1,040 | 1,065 | +1.33% | 1,300 | 16億8696万 | +7.25% |
| 01/15 | 1,032 | 1,053 | 1,032 | 1,051 | +1.06% | 1,700 | 16億6478万 | +6.16% |
| 01/14 | 1,029 | 1,040 | 1,022 | 1,040 | 0% | 1,100 | 16億4736万 | +5.26% |
| 01/13 | 1,042 | 1,042 | 1,022 | 1,040 | +2.77% | 1,700 | 16億4736万 | +5.48% |
| 01/09 | 996 | 1,012 | 996 | 1,012 | +0.2% | 2,200 | 16億300万 | +2.74% |
| 01/08 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | 15億9984万 | +2.64% |
| 01/07 | 1,013 | 1,024 | 1,010 | 1,010 | -0.3% | 1,300 | 15億9984万 | +2.64% |
| 01/06 | 981 | 1,013 | 981 | 1,013 | +3.26% | 3,000 | 16億459万 | +2.95% |
| 01/05 | 969 | 981 | 969 | 981 | +1.24% | 2,900 | 15億5390万 | -0.3% |
| 2025 |
| 12/30 | 960 | 969 | 958 | 969 | +0.31% | 3,200 | 15億3489万 | -1.52% |
| 12/29 | 959 | 966 | 949 | 966 | +0.42% | 8,800 | 15億3014万 | -2.03% |
| 12/26 | 990 | 990 | 961 | 962 | -2.83% | 5,800 | 15億2380万 | -2.63% |
| 12/25 | 975 | 990 | 975 | 990 | 0% | 1,100 | 15億6816万 | +0.1% |
| 12/24 | 968 | 990 | 968 | 990 | +1.54% | 3,300 | 15億6816万 | +0.1% |
| 12/23 | 960 | 975 | 960 | 975 | +1.56% | 3,400 | 15億4440万 | -1.61% |
| 12/22 | 960 | 969 | 960 | 960 | 0% | 2,000 | 15億2064万 | -3.52% |
| 12/19 | 960 | 972 | 960 | 960 | 0% | 1,800 | 15億2064万 | -4% |
| 12/18 | 965 | 970 | 960 | 960 | -0.62% | 2,000 | 15億2064万 | -4.48% |
| 12/17 | 970 | 971 | 966 | 966 | -1.33% | 1,000 | 15億3014万 | -4.36% |
| 12/16 | 979 | 979 | 971 | 979 | 0% | 6,300 | 15億5073万 | -3.45% |
| 12/15 | 978 | 979 | 972 | 979 | +0.1% | 6,300 | 15億5073万 | -3.83% |
| 12/12 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/12 | 1,020 | 1,020 | 974 | 978 | -1.21% | 6,600 | 15億4915万 | -4.12% |
| 12/11 | 979 | 990 | 979 | 990 | 0% | 3,700 | 15億6816万 | -3.13% |
| 12/10 | 982 | 990 | 980 | 990 | +0.92% | 5,800 | 15億6816万 | -3.41% |
| 12/09 | 995 | 1,019 | 981 | 981 | -1.6% | 4,400 | 15億5390万 | -4.57% |
| 12/08 | 992 | 997 | 988 | 997 | +0.2% | 4,000 | 15億7924万 | -3.3% |
| 12/05 | 1,000 | 1,019 | 986 | 995 | -0.9% | 2,700 | 15億7608万 | -3.68% |
| 12/04 | 1,004 | 1,004 | 1,004 | 1,004 | +0.2% | 200 | 15億9033万 | -3.18% |
| 12/03 | 1,017 | 1,017 | 990 | 1,002 | 0% | 1,400 | 15億8716万 | -3.75% |
| 12/02 | 1,015 | 1,015 | 1,002 | 1,002 | 0% | 400 | 15億8716万 | -4.02% |
| 12/01 | 1,010 | 1,010 | 1,002 | 1,002 | -1.28% | 400 | 15億8716万 | -4.3% |
| 11/28 | 981 | 1,039 | 980 | 1,015 | +1.91% | 4,300 | 16億776万 | -3.43% |
| 11/27 | 996 | 996 | 996 | 996 | +0.4% | 100 | 15億7766万 | -5.5% |
| 11/26 | 992 | 992 | 992 | 992 | -1.78% | 200 | 15億7132万 | -6.33% |
| 11/25 | 1,030 | 1,030 | 1,001 | 1,010 | -1.94% | 900 | 15億9984万 | -4.99% |
| 11/21 | 969 | 1,030 | 969 | 1,030 | +4.67% | 2,000 | 16億3152万 | -3.29% |
| 11/20 | 1,002 | 1,010 | 984 | 984 | -0.81% | 2,700 | 15億5865万 | -7.61% |
| 11/19 | 1,009 | 1,010 | 986 | 992 | -4.52% | 9,200 | 15億7132万 | -7.12% |
| 11/18 | 1,044 | 1,060 | 1,030 | 1,039 | -1.98% | 1,000 | 16億4577万 | -3.08% |
| 11/17 | 1,089 | 1,089 | 1,057 | 1,060 | -2.57% | 1,000 | 16億7904万 | -1.21% |
| 11/14 | 1,102 | 1,102 | 1,088 | 1,088 | +0.55% | 1,100 | 17億2339万 | +1.3% |
| 11/13 | 1,090 | 1,090 | 1,064 | 1,082 | -0.73% | 1,100 | 17億1388万 | +0.84% |
| 11/12 | 1,090 | 1,099 | 1,067 | 1,090 | +1.77% | 600 | 17億2656万 | +1.49% |
| 11/11 | 1,071 | 1,071 | 1,071 | 1,071 | 0% | 1,100 | 16億9646万 | -0.37% |
| 11/10 | 1,071 | 1,071 | 1,071 | 1,071 | +2.88% | 200 | 16億9646万 | -0.56% |
| 11/07 | 1,032 | 1,107 | 1,032 | 1,041 | +0.87% | 2,600 | 16億4894万 | -3.7% |
| 11/06 | 1,065 | 1,065 | 1,031 | 1,032 | -3.1% | 1,200 | 16億3468万 | -4.97% |
| 11/05 | 1,066 | 1,066 | 1,060 | 1,065 | 0% | 2,700 | 16億8696万 | -2.47% |
| 11/04 | 1,060 | 1,094 | 1,060 | 1,065 | +0.95% | 500 | 16億8696万 | -2.92% |
| 10/31 | 1,053 | 1,102 | 1,050 | 1,055 | +0.19% | 1,200 | 16億7112万 | -4.26% |
| 10/30 | 1,053 | 1,053 | 1,053 | 1,053 | -2.77% | 100 | 16億6795万 | -4.88% |
| 10/29 | 1,083 | 1,083 | 1,083 | 1,083 | -1.55% | 100 | 17億1547万 | -2.7% |
| 10/28 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 100 | 17億4240万 | -1.7% |
| 10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 200 | 17億1072万 | -3.83% |
| 10/24 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 900 | 17億1072万 | -4.26% |
| 10/23 | 1,092 | 1,110 | 1,092 | 1,110 | +1.65% | 200 | 17億5824万 | -2.29% |
| 10/22 | 1,100 | 1,120 | 1,092 | 1,092 | -0.82% | 800 | 17億2972万 | -4.29% |
| 10/21 | 1,110 | 1,110 | 1,101 | 1,101 | +0.09% | 300 | 17億4398万 | -4.01% |
| 10/20 | 1,080 | 1,100 | 1,080 | 1,100 | +4.76% | 600 | 17億4240万 | -4.51% |
| 10/16 | 1,041 | 1,053 | 1,041 | 1,050 | +0.29% | 2,000 | 16億6320万 | -9.25% |
| 10/15 | 1,035 | 1,061 | 1,032 | 1,047 | -1.51% | 1,200 | 16億5844万 | -10.21% |
| 10/14 | 1,088 | 1,091 | 1,033 | 1,063 | -2.3% | 1,200 | 16億8379万 | -9.38% |
| 10/10 | 1,057 | 1,088 | 1,057 | 1,088 | +2.16% | 700 | 17億2339万 | -7.95% |
| 10/09 | 1,071 | 1,071 | 1,064 | 1,065 | -0.56% | 600 | 16億8696万 | -10.2% |
| 10/08 | 1,057 | 1,087 | 1,057 | 1,071 | -0.56% | 900 | 16億9646万 | -10.15% |
| 10/07 | 1,100 | 1,100 | 1,077 | 1,077 | -2.09% | 1,800 | 17億596万 | -10.03% |
| 10/06 | 1,100 | 1,100 | 1,092 | 1,100 | -0.9% | 3,500 | 17億4240万 | -8.64% |
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。
