| 2026 |
| 03/06 | 2,326 | 2,336 | 2,276 | 2,319 | -1.36% | 27,600 | 179億4801万 | -1.07% |
| 03/05 | 2,320 | 2,371 | 2,320 | 2,351 | +4.49% | 37,200 | 181億9567万 | +0.47% |
| 03/04 | 2,323 | 2,328 | 2,220 | 2,250 | -5.18% | 78,000 | 174億1398万 | -3.72% |
| 03/03 | 2,436 | 2,436 | 2,363 | 2,373 | -2.59% | 48,200 | 183億6594万 | +1.58% |
| 03/02 | 2,430 | 2,468 | 2,403 | 2,436 | -1.77% | 57,600 | 188億5353万 | +4.41% |
| 02/27 | 2,425 | 2,480 | 2,425 | 2,480 | +2.48% | 40,100 | 191億9407万 | +6.62% |
| 02/26 | 2,419 | 2,445 | 2,416 | 2,420 | +0.12% | 27,200 | 187億2970万 | +4.58% |
| 02/25 | 2,444 | 2,444 | 2,411 | 2,417 | -0.33% | 15,400 | 187億648万 | +4.86% |
| 02/24 | 2,379 | 2,441 | 2,360 | 2,425 | +1.68% | 32,400 | 187億6840万 | +5.66% |
| 02/20 | 2,382 | 2,399 | 2,370 | 2,385 | -0.42% | 21,800 | 184億5882万 | +4.42% |
| 02/19 | 2,358 | 2,405 | 2,343 | 2,395 | +2.35% | 35,900 | 185億3621万 | +5.27% |
| 02/18 | 2,324 | 2,350 | 2,324 | 2,340 | +0.43% | 16,500 | 181億1054万 | +3.31% |
| 02/17 | 2,347 | 2,356 | 2,320 | 2,330 | -0.72% | 23,600 | 180億3314万 | +3.23% |
| 02/16 | 2,348 | 2,363 | 2,335 | 2,347 | +0.47% | 33,000 | 181億6471万 | +4.4% |
| 02/13 | 2,401 | 2,401 | 2,315 | 2,336 | -4.11% | 69,700 | 180億7958万 | +4.38% |
| 02/12 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 2,413 | 2,450 | 2,400 | 2,436 | +1.92% | 37,100 | 188億5353万 | +9.34% |
| 02/10 | 2,359 | 2,390 | 2,359 | 2,390 | +1.53% | 16,700 | 184億9751万 | +7.95% |
| 02/09 | 2,380 | 2,385 | 2,350 | 2,354 | +1.47% | 35,300 | 182億1889万 | +6.95% |
| 02/06 | 2,299 | 2,320 | 2,271 | 2,320 | +1.09% | 23,400 | 179億5575万 | +6.03% |
| 02/05 | 2,299 | 2,316 | 2,282 | 2,295 | -0.17% | 39,500 | 177億6226万 | +5.42% |
| 02/04 | 2,287 | 2,309 | 2,267 | 2,299 | +1.14% | 33,200 | 177億9322万 | +6.19% |
| 02/03 | 2,246 | 2,276 | 2,233 | 2,273 | +2.62% | 22,800 | 175億9199万 | +5.57% |
| 02/02 | 2,253 | 2,253 | 2,203 | 2,215 | -0.81% | 23,400 | 171億4309万 | +3.41% |
| 01/30 | 2,188 | 2,234 | 2,181 | 2,233 | +1.82% | 36,000 | 172億8241万 | +4.69% |
| 01/29 | 2,212 | 2,212 | 2,170 | 2,193 | -0.9% | 29,400 | 169億7282万 | +3.25% |
| 01/28 | 2,250 | 2,250 | 2,208 | 2,213 | -2.34% | 27,400 | 171億2761万 | +4.58% |
| 01/27 | 2,234 | 2,266 | 2,208 | 2,266 | +1.8% | 29,200 | 175億3781万 | +7.6% |
| 01/26 | 2,269 | 2,269 | 2,222 | 2,226 | -2.88% | 46,100 | 172億2823万 | +6.25% |
| 01/23 | 2,282 | 2,296 | 2,258 | 2,292 | +1.01% | 33,800 | 177億3904万 | +9.93% |
| 01/22 | 2,222 | 2,269 | 2,222 | 2,269 | +3.8% | 58,500 | 175億6103万 | +9.45% |
| 01/21 | 2,196 | 2,203 | 2,172 | 2,186 | -0.68% | 47,000 | 169億1865万 | +6.07% |
| 01/20 | 2,173 | 2,202 | 2,167 | 2,201 | +2.42% | 56,900 | 170億3474万 | +7.31% |
| 01/19 | 2,154 | 2,155 | 2,121 | 2,149 | -0.42% | 29,900 | 166億3228万 | +5.24% |
| 01/16 | 2,163 | 2,169 | 2,154 | 2,158 | -0.23% | 14,600 | 167億194万 | +6.04% |
| 01/15 | 2,159 | 2,163 | 2,141 | 2,163 | +0.51% | 16,100 | 167億4064万 | +6.66% |
| 01/14 | 2,127 | 2,152 | 2,127 | 2,152 | +1.37% | 26,200 | 166億5550万 | +6.48% |
| 01/13 | 2,129 | 2,136 | 2,118 | 2,123 | +0.9% | 26,900 | 164億3106万 | +5.36% |
| 01/09 | 2,093 | 2,109 | 2,093 | 2,104 | +0.43% | 13,600 | 162億8400万 | +4.68% |
| 01/08 | 2,095 | 2,110 | 2,094 | 2,095 | -0.38% | 15,500 | 162億1435万 | +4.49% |
| 01/07 | 2,078 | 2,106 | 2,069 | 2,103 | +1.2% | 24,600 | 162億7626万 | +5.2% |
| 01/06 | 2,078 | 2,094 | 2,070 | 2,078 | +0.24% | 28,100 | 160億8278万 | +4.26% |
| 01/05 | 2,040 | 2,073 | 2,040 | 2,073 | +2.52% | 43,400 | 160億4408万 | +4.38% |
| 2025 |
| 12/30 | 2,032 | 2,035 | 2,022 | 2,022 | -0.49% | 10,100 | 156億4936万 | +2.17% |
| 12/29 | 2,024 | 2,038 | 2,010 | 2,032 | +1.65% | 26,100 | 157億2676万 | +3.04% |
| 12/26 | 2,010 | 2,010 | 1,995 | 1,999 | -0.35% | 14,800 | 154億7135万 | +1.68% |
| 12/25 | 1,996 | 2,012 | 1,995 | 2,006 | +0.4% | 11,300 | 155億2553万 | +2.24% |
| 12/24 | 1,997 | 2,005 | 1,994 | 1,998 | +0.05% | 23,200 | 154億6361万 | +2.15% |
| 12/23 | 2,004 | 2,020 | 1,991 | 1,997 | -0.4% | 22,600 | 154億5587万 | +2.36% |
| 12/22 | 2,001 | 2,010 | 1,995 | 2,005 | +1.26% | 28,600 | 155億1779万 | +3.03% |
| 12/19 | 1,989 | 1,997 | 1,980 | 1,980 | -0.2% | 5,600 | 153億2430万 | +2.01% |
| 12/18 | 1,981 | 1,984 | 1,965 | 1,984 | +0.61% | 9,500 | 153億5526万 | +2.85% |
| 12/17 | 1,983 | 1,983 | 1,950 | 1,972 | -0.45% | 12,500 | 152億6238万 | +2.92% |
| 12/16 | 1,993 | 1,999 | 1,981 | 1,981 | -0.6% | 15,500 | 153億3204万 | +4.1% |
| 12/15 | 1,959 | 1,993 | 1,958 | 1,993 | +1.74% | 13,300 | 154億2491万 | +5.39% |
| 12/12 | 1,952 | 1,971 | 1,952 | 1,959 | +0.72% | 10,800 | 151億6177万 | +4.37% |
| 12/11 | 1,972 | 1,974 | 1,945 | 1,945 | -1.72% | 16,300 | 150億5342万 | +4.29% |
| 12/10 | 1,972 | 1,981 | 1,956 | 1,979 | +0.25% | 17,700 | 153億1656万 | +6.74% |
| 12/09 | 1,976 | 1,985 | 1,970 | 1,974 | -0.55% | 13,500 | 152億7786万 | +7.17% |
| 12/08 | 1,976 | 1,988 | 1,975 | 1,985 | +0.2% | 16,600 | 153億6300万 | +8.47% |
| 12/05 | 2,005 | 2,017 | 1,975 | 1,981 | -1.2% | 28,700 | 153億3204万 | +8.97% |
| 12/04 | 1,999 | 2,005 | 1,985 | 2,005 | +0.25% | 26,900 | 155億1779万 | +11.02% |
| 12/03 | 1,968 | 2,000 | 1,968 | 2,000 | +1.68% | 48,000 | 154億7909万 | +11.54% |
| 12/02 | 1,954 | 1,967 | 1,931 | 1,967 | +1.03% | 17,000 | 152億2369万 | +10.38% |
| 12/01 | 1,963 | 1,970 | 1,934 | 1,947 | -0.46% | 23,800 | 150億6889万 | +9.94% |
| 11/28 | 1,920 | 1,956 | 1,914 | 1,956 | +1.98% | 50,100 | 151億3855万 | +11.07% |
| 11/27 | 1,888 | 1,919 | 1,886 | 1,918 | +1.97% | 54,200 | 148億4445万 | +9.54% |
| 11/26 | 1,879 | 1,889 | 1,871 | 1,881 | +0.86% | 23,900 | 145億5808万 | +7.92% |
| 11/25 | 1,890 | 1,893 | 1,861 | 1,865 | -0.8% | 28,600 | 144億3425万 | +7.49% |
| 11/21 | 1,862 | 1,890 | 1,862 | 1,880 | -0.79% | 16,100 | 145億5035万 | +8.8% |
| 11/20 | 1,878 | 1,895 | 1,869 | 1,895 | +1.77% | 22,100 | 146億6644万 | +10.17% |
| 11/19 | 1,869 | 1,889 | 1,856 | 1,862 | -0.05% | 23,400 | 144億1103万 | +8.83% |
| 11/18 | 1,892 | 1,892 | 1,856 | 1,863 | -0.85% | 40,300 | 144億1877万 | +9.4% |
| 11/17 | 1,879 | 1,895 | 1,875 | 1,879 | +0.64% | 62,800 | 145億4261万 | +10.86% |
| 11/14 | 1,845 | 1,890 | 1,836 | 1,867 | +10.67% | 210,800 | 144億4973万 | +10.6% |
| 11/13 | （IR情報）15:40 2026年3月期通期連結業績予想の修正及び期末配当予想の修正(増配)に関するお知らせ |
| 11/13 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,677 | 1,687 | 1,670 | 1,687 | +1.63% | 18,700 | 130億5661万 | +0.3% |
| 11/12 | 1,659 | 1,673 | 1,659 | 1,660 | +0.12% | 10,400 | 128億4764万 | -1.37% |
| 11/11 | 1,670 | 1,670 | 1,651 | 1,658 | -0.6% | 9,700 | 128億3217万 | -1.6% |
| 11/10 | 1,663 | 1,670 | 1,660 | 1,668 | +0.97% | 8,300 | 129億956万 | -1.01% |
| 11/07 | 1,646 | 1,660 | 1,646 | 1,652 | -0.48% | 4,300 | 127億8573万 | -1.96% |
| 11/06 | 1,662 | 1,667 | 1,652 | 1,660 | +0.36% | 13,400 | 128億4764万 | -1.48% |
| 11/05 | 1,676 | 1,678 | 1,642 | 1,654 | -1.43% | 37,800 | 128億121万 | -1.96% |
| 11/04 | 1,691 | 1,691 | 1,673 | 1,678 | -0.42% | 11,300 | 129億8696万 | -0.65% |
| 10/31 | 1,671 | 1,685 | 1,665 | 1,685 | +0.48% | 16,800 | 130億4113万 | -0.35% |
| 10/30 | 1,688 | 1,688 | 1,672 | 1,677 | -0.06% | 6,700 | 129億7922万 | -0.89% |
| 10/29 | 1,696 | 1,697 | 1,676 | 1,678 | -0.89% | 11,200 | 129億8696万 | -0.89% |
| 10/28 | 1,707 | 1,717 | 1,693 | 1,693 | -0.99% | 9,600 | 131億305万 | -0.06% |
| 10/27 | 1,712 | 1,720 | 1,702 | 1,710 | 0% | 11,700 | 132億3462万 | +0.94% |
| 10/24 | 1,705 | 1,713 | 1,705 | 1,710 | +0.53% | 5,700 | 132億3462万 | +0.94% |
| 10/23 | 1,703 | 1,710 | 1,701 | 1,701 | -0.29% | 3,800 | 131億6497万 | +0.47% |
| 10/22 | 1,697 | 1,712 | 1,697 | 1,706 | +0.29% | 8,200 | 132億366万 | +0.77% |
| 10/21 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年9月30日) |
| 10/21 | 1,698 | 1,714 | 1,695 | 1,701 | +0.59% | 14,700 | 131億6497万 | +0.41% |
| 10/20 | 1,691 | 1,703 | 1,691 | 1,691 | +0.89% | 16,300 | 130億8757万 | -0.24% |
| 10/17 | 1,676 | 1,695 | 1,676 | 1,676 | -0.77% | 26,400 | 129億7148万 | -1.18% |
| 10/16 | 1,681 | 1,695 | 1,681 | 1,689 | +0.54% | 9,000 | 130億7209万 | -0.53% |
| 10/15 | 1,653 | 1,680 | 1,653 | 1,680 | +2% | 13,600 | 130億244万 | -1.12% |
| 10/14 | 1,636 | 1,662 | 1,636 | 1,647 | -1.61% | 38,800 | 127億4703万 | -3.17% |
| 10/10 | 1,714 | 1,714 | 1,673 | 1,674 | -2.11% | 18,500 | 129億5600万 | -1.7% |
| 10/09 | 1,710 | 1,719 | 1,707 | 1,710 | -0.23% | 15,900 | 132億3462万 | +0.35% |
| 10/08 | 1,708 | 1,717 | 1,707 | 1,714 | +0.29% | 14,800 | 132億6558万 | +0.59% |
| 10/07 | 1,700 | 1,712 | 1,693 | 1,709 | +0.95% | 18,300 | 132億2688万 | +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。
