| 2026 |
| 04/23 | 1,067 | 1,070 | 1,035 | 1,038 | -2.72% | 29,900 | 163億1839万 | -4.95% |
| 04/22 | 1,075 | 1,080 | 1,058 | 1,067 | -0.74% | 12,700 | 167億7430万 | -3% |
| 04/21 | 1,076 | 1,081 | 1,062 | 1,075 | +0.09% | 9,400 | 169億7万 | -2.8% |
| 04/20 | 1,094 | 1,094 | 1,072 | 1,074 | -0.28% | 17,400 | 168億8435万 | -3.42% |
| 04/17 | 1,090 | 1,094 | 1,066 | 1,077 | -2.45% | 21,500 | 169億3151万 | -3.67% |
| 04/16 | （IR情報）15:30 取締役の委嘱業務の変更に関するお知らせ |
| 04/16 | 1,097 | 1,105 | 1,085 | 1,104 | +1.56% | 23,200 | 173億5598万 | -1.87% |
| 04/15 | 1,115 | 1,120 | 1,083 | 1,087 | -1.09% | 27,500 | 170億8872万 | -3.81% |
| 04/14 | 1,111 | 1,117 | 1,082 | 1,099 | -0.09% | 32,400 | 172億7737万 | -3.17% |
| 04/13 | 1,078 | 1,115 | 1,075 | 1,100 | +2.42% | 27,100 | 172億9310万 | -3.51% |
| 04/10 | 1,098 | 1,104 | 1,074 | 1,074 | -1.47% | 15,900 | 168億8435万 | -6.04% |
| 04/09 | 1,116 | 1,116 | 1,087 | 1,090 | -2.15% | 21,600 | 171億3589万 | -5.13% |
| 04/08 | 1,103 | 1,141 | 1,087 | 1,114 | +3.44% | 46,500 | 175億1319万 | -3.13% |
| 04/07 | 1,084 | 1,107 | 1,056 | 1,077 | -0.65% | 27,100 | 169億3151万 | -6.75% |
| 04/06 | 1,065 | 1,097 | 1,065 | 1,084 | +1.78% | 19,400 | 170億4156万 | -7.19% |
| 04/03 | 1,059 | 1,085 | 1,056 | 1,065 | +1.43% | 24,100 | 167億4286万 | -9.97% |
| 04/02 | 1,059 | 1,078 | 1,039 | 1,050 | -0.47% | 28,800 | 165億705万 | -11.62% |
| 04/01 | 1,063 | 1,077 | 1,051 | 1,055 | +1.15% | 33,500 | 165億8565万 | -11.42% |
| 03/31 | 1,042 | 1,069 | 1,037 | 1,043 | 0% | 12,700 | 163億9700万 | -12.28% |
| 03/30 | 1,059 | 1,062 | 1,031 | 1,043 | -5.95% | 34,000 | 163億9700万 | -11.69% |
| 03/27 | 1,103 | 1,128 | 1,101 | 1,109 | -1.6% | 21,800 | 174億3458万 | -5.54% |
| 03/26 | 1,140 | 1,140 | 1,094 | 1,127 | -1.23% | 57,900 | 177億1756万 | -3.18% |
| 03/25 | 1,169 | 1,192 | 1,140 | 1,141 | -1.64% | 35,100 | 179億3766万 | -1.04% |
| 03/24 | 1,157 | 1,173 | 1,140 | 1,160 | +1.4% | 32,100 | 182億3636万 | +1.75% |
| 03/23 | 1,190 | 1,190 | 1,144 | 1,144 | -4.98% | 46,100 | 179億8482万 | +1.51% |
| 03/19 | （IR情報）15:30 特別利益の計上および特別損失の計上見込みに関するお知らせ |
| 03/19 | 1,217 | 1,227 | 1,201 | 1,204 | -2.59% | 43,900 | 189億2808万 | +8.08% |
| 03/18 | 1,239 | 1,257 | 1,227 | 1,236 | +1.48% | 32,600 | 194億3115万 | +12.47% |
| 03/17 | 1,240 | 1,257 | 1,215 | 1,218 | -1.3% | 42,900 | 191億4817万 | +12.57% |
| 03/16 | 1,227 | 1,275 | 1,219 | 1,234 | +1.31% | 38,300 | 193億9971万 | +15.54% |
| 03/13 | 1,221 | 1,243 | 1,217 | 1,218 | -2.01% | 31,800 | 191億4817万 | +15.78% |
| 03/12 | 1,246 | 1,282 | 1,234 | 1,243 | +0.4% | 99,500 | 195億4120万 | +19.86% |
| 03/11 | 1,251 | 1,272 | 1,224 | 1,238 | +1.39% | 75,400 | 194億6259万 | +21.37% |
| 03/10 | 1,207 | 1,266 | 1,188 | 1,221 | +1.75% | 85,900 | 191億9534万 | +21.73% |
| 03/09 | 1,134 | 1,203 | 1,117 | 1,200 | +0.5% | 103,400 | 188億6520万 | +21.58% |
| 03/06 | 1,203 | 1,215 | 1,172 | 1,194 | -1.24% | 73,000 | 187億7087万 | +22.84% |
| 03/05 | 1,188 | 1,209 | 1,160 | 1,209 | +7.18% | 111,200 | 190億668万 | +26.33% |
| 03/04 | 1,150 | 1,182 | 1,117 | 1,128 | -8.74% | 185,500 | 177億3328万 | +19.75% |
| 03/03 | 1,322 | 1,345 | 1,210 | 1,236 | -12.34% | 774,900 | 194億3115万 | +32.9% |
| 03/02 | 1,440 | 1,747 | 1,341 | 1,410 | -2.56% | 1,089,500 | 221億6661万 | +54.44% |
| 02/27 | 1,230 | 1,470 | 1,152 | 1,447 | +22.32% | 1,517,900 | 227億4828万 | +62.77% |
| 02/26 | 1,165 | 1,282 | 1,110 | 1,183 | +3.23% | 807,700 | 185億9794万 | +36.92% |
| 02/25 | 997 | 1,146 | 970 | 1,146 | +15.06% | 534,600 | 180億1626万 | +34.98% |
| 02/24 | 854 | 996 | 843 | 996 | +17.73% | 213,100 | 156億5811万 | +19.14% |
| 02/20 | 853 | 859 | 846 | 846 | -1.05% | 12,000 | 132億9996万 | +2.05% |
| 02/19 | 867 | 867 | 854 | 855 | -0.58% | 10,800 | 134億4145万 | +3.26% |
| 02/18 | 855 | 875 | 855 | 860 | +0.12% | 20,900 | 135億2006万 | +4.12% |
| 02/17 | 823 | 859 | 820 | 859 | +4.25% | 38,300 | 135億433万 | +4.25% |
| 02/16 | 826 | 827 | 819 | 824 | +0.61% | 10,000 | 129億5410万 | +0.24% |
| 02/13 | 826 | 826 | 813 | 819 | -1.09% | 16,200 | 128億7549万 | -0.24% |
| 02/12 | 835 | 837 | 823 | 828 | +0.73% | 13,000 | 130億1698万 | +0.98% |
| 02/10 | 827 | 827 | 814 | 822 | -0.6% | 12,800 | 129億2266万 | +0.37% |
| 02/09 | 845 | 845 | 815 | 827 | -3.84% | 41,100 | 130億126万 | +1.1% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 841 | 860 | 837 | 860 | +2.14% | 34,000 | 135億2006万 | +5.39% |
| 02/05 | 835 | 844 | 830 | 842 | +2.43% | 28,200 | 132億3708万 | +3.57% |
| 02/04 | 820 | 827 | 820 | 822 | +0.24% | 4,000 | 129億2266万 | +1.36% |
| 02/03 | 821 | 829 | 819 | 820 | -0.12% | 13,500 | 128億9122万 | +1.23% |
| 02/02 | 820 | 826 | 813 | 821 | +0.86% | 10,500 | 129億694万 | +1.48% |
| 01/30 | 818 | 825 | 814 | 814 | -0.73% | 8,400 | 127億9689万 | +0.74% |
| 01/29 | 826 | 826 | 813 | 820 | -0.73% | 9,100 | 128億9122万 | +1.61% |
| 01/28 | 829 | 831 | 825 | 826 | -0.24% | 8,100 | 129億8554万 | +2.48% |
| 01/27 | 833 | 833 | 823 | 828 | -0.24% | 10,800 | 130億1698万 | +2.86% |
| 01/26 | 826 | 830 | 821 | 830 | +1.1% | 19,200 | 130億4843万 | +3.23% |
| 01/23 | 821 | 825 | 820 | 821 | 0% | 6,200 | 129億694万 | +2.37% |
| 01/22 | 817 | 824 | 815 | 821 | +0.98% | 7,200 | 129億694万 | +2.63% |
| 01/21 | 820 | 823 | 812 | 813 | -0.37% | 14,100 | 127億8117万 | +1.88% |
| 01/20 | 824 | 824 | 816 | 816 | -0.73% | 5,600 | 128億2833万 | +2.38% |
| 01/19 | 825 | 825 | 817 | 822 | +0.61% | 12,000 | 129億2266万 | +3.4% |
| 01/16 | 819 | 820 | 808 | 817 | -0.12% | 8,800 | 128億4405万 | +3.03% |
| 01/15 | 811 | 818 | 807 | 818 | +1.24% | 11,900 | 128億5977万 | +3.41% |
| 01/14 | 807 | 808 | 805 | 808 | +0.5% | 10,300 | 127億256万 | +2.41% |
| 01/13 | 809 | 810 | 804 | 804 | +0.25% | 7,600 | 126億3968万 | +2.16% |
| 01/09 | 797 | 810 | 797 | 802 | +0.63% | 14,600 | 126億824万 | +2.04% |
| 01/08 | 799 | 799 | 796 | 797 | -0.25% | 5,000 | 125億2963万 | +1.66% |
| 01/07 | 794 | 800 | 794 | 799 | +0.13% | 6,000 | 125億6107万 | +2.04% |
| 01/06 | 794 | 798 | 793 | 798 | +0.76% | 6,300 | 125億4535万 | +2.18% |
| 01/05 | 790 | 794 | 788 | 792 | +0.64% | 14,900 | 124億5103万 | +1.67% |
| 2025 |
| 12/30 | 789 | 789 | 784 | 787 | +0.25% | 3,400 | 123億7242万 | +1.16% |
| 12/29 | 796 | 796 | 784 | 785 | -1.38% | 12,500 | 123億4098万 | +1.16% |
| 12/26 | 799 | 799 | 795 | 796 | +0.13% | 6,600 | 125億1391万 | +2.58% |
| 12/25 | 795 | 796 | 792 | 795 | 0% | 7,300 | 124億9819万 | +2.71% |
| 12/24 | 797 | 799 | 793 | 795 | -0.5% | 4,800 | 124億9819万 | +2.98% |
| 12/23 | 801 | 802 | 796 | 799 | +0.76% | 11,800 | 125億6107万 | +3.77% |
| 12/22 | 792 | 797 | 788 | 793 | +1.15% | 11,800 | 124億6675万 | +3.26% |
| 12/19 | 793 | 794 | 784 | 784 | -1.51% | 9,200 | 123億2526万 | +2.22% |
| 12/18 | 800 | 802 | 792 | 796 | -0.5% | 12,700 | 125億1391万 | +3.92% |
| 12/17 | 790 | 812 | 780 | 800 | +2.17% | 19,200 | 125億7680万 | +4.58% |
| 12/16 | 779 | 805 | 779 | 783 | +0.51% | 49,500 | 123億954万 | +2.62% |
| 12/15 | 780 | 780 | 774 | 779 | +0.26% | 12,300 | 122億4665万 | +2.23% |
| 12/12 | 772 | 777 | 770 | 777 | +0.52% | 9,400 | 122億1521万 | +2.1% |
| 12/11 | 773 | 774 | 771 | 773 | +0.13% | 6,000 | 121億5233万 | +1.58% |
| 12/10 | 768 | 772 | 766 | 772 | +0.52% | 3,900 | 121億3661万 | +1.71% |
| 12/09 | 768 | 773 | 768 | 768 | +0.13% | 5,800 | 120億7372万 | +1.32% |
| 12/08 | 769 | 771 | 764 | 767 | -0.26% | 5,800 | 120億5800万 | +1.19% |
| 12/05 | 769 | 772 | 766 | 769 | +0.39% | 6,000 | 120億8944万 | +1.59% |
| 12/04 | 767 | 772 | 766 | 766 | -0.13% | 8,000 | 120億4228万 | +1.19% |
| 12/03 | 765 | 767 | 763 | 767 | +0.39% | 7,200 | 120億5800万 | +1.32% |
| 12/02 | 763 | 767 | 760 | 764 | +0.53% | 9,000 | 120億1084万 | +1.06% |
| 12/01 | 756 | 760 | 753 | 760 | +0.53% | 2,600 | 119億4796万 | +0.53% |
| 11/28 | 756 | 757 | 752 | 756 | 0% | 5,200 | 118億8507万 | -0.13% |
| 11/27 | 760 | 760 | 752 | 756 | +0.27% | 4,400 | 118億8507万 | -0.13% |
| 11/26 | 758 | 760 | 753 | 754 | -0.53% | 4,400 | 118億5363万 | -0.4% |
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。
