| 2026 |
| 04/01 | 2,965 | 3,020 | 2,965 | 2,982 | +1.77% | 11,800 | 466億866万 | -6.55% |
| 03/31 | 2,957 | 2,979 | 2,929 | 2,930 | -0.98% | 16,700 | 457億9590万 | -8.15% |
| 03/30 | 2,916 | 2,997 | 2,901 | 2,959 | -2.98% | 25,700 | 462億4917万 | -7.3% |
| 03/27 | 2,995 | 3,060 | 2,950 | 3,050 | +1.16% | 35,300 | 476億7150万 | -4.51% |
| 03/26 | 3,100 | 3,100 | 2,982 | 3,015 | -2.74% | 26,900 | 471億2445万 | -5.66% |
| 03/25 | 3,120 | 3,120 | 3,050 | 3,100 | +0.49% | 17,400 | 484億5300万 | -3.13% |
| 03/24 | 3,020 | 3,085 | 3,020 | 3,085 | +3.18% | 11,100 | 482億1855万 | -3.74% |
| 03/23 | 3,095 | 3,095 | 2,990 | 2,990 | -5.83% | 33,600 | 467億3370万 | -6.74% |
| 03/19 | 3,200 | 3,250 | 3,155 | 3,175 | -2.91% | 9,400 | 496億2525万 | -1.06% |
| 03/18 | 3,195 | 3,315 | 3,195 | 3,270 | +3.48% | 13,500 | 511億1010万 | +2.16% |
| 03/17 | 3,150 | 3,200 | 3,125 | 3,160 | +0.32% | 22,400 | 493億9080万 | -0.91% |
| 03/16 | 3,170 | 3,170 | 3,110 | 3,150 | -1.25% | 13,000 | 492億3450万 | -0.91% |
| 03/13 | 3,155 | 3,210 | 3,155 | 3,190 | -1.39% | 22,700 | 498億5970万 | +0.82% |
| 03/12 | 3,300 | 3,330 | 3,220 | 3,235 | -2.27% | 25,900 | 505億6305万 | +2.86% |
| 03/11 | 3,335 | 3,340 | 3,290 | 3,310 | -0.6% | 11,200 | 517億3530万 | +5.95% |
| 03/10 | 3,325 | 3,405 | 3,275 | 3,330 | +4.55% | 23,000 | 520億4790万 | +7.52% |
| 03/09 | 3,170 | 3,230 | 3,100 | 3,185 | -3.78% | 37,500 | 497億8155万 | +3.78% |
| 03/06 | 3,265 | 3,330 | 3,230 | 3,310 | -0.75% | 10,600 | 517億3530万 | +8.67% |
| 03/05 | 3,280 | 3,380 | 3,280 | 3,335 | +3.89% | 20,600 | 521億2605万 | +10.5% |
| 03/04 | 3,275 | 3,295 | 3,125 | 3,210 | -4.04% | 40,700 | 501億7230万 | +7.32% |
| 03/03 | 3,400 | 3,445 | 3,310 | 3,345 | -1.76% | 20,400 | 522億8235万 | +12.59% |
| 03/02 | 3,380 | 3,455 | 3,300 | 3,405 | +0.29% | 17,200 | 532億2015万 | +15.58% |
| 02/27 | 3,400 | 3,445 | 3,305 | 3,395 | -0.15% | 25,900 | 530億6385万 | +16.39% |
| 02/26 | 3,265 | 3,420 | 3,235 | 3,400 | +4.13% | 49,800 | 531億4200万 | +17.73% |
| 02/25 | 3,080 | 3,265 | 3,055 | 3,265 | +10.34% | 57,000 | 510億3195万 | +14.2% |
| 02/24 | 2,950 | 3,040 | 2,924 | 2,959 | -0.13% | 18,400 | 462億4917万 | +4.34% |
| 02/20 | 3,000 | 3,000 | 2,900 | 2,963 | -2.21% | 12,100 | 463億1169万 | +4.88% |
| 02/19 | 3,075 | 3,075 | 3,005 | 3,030 | -1.78% | 8,900 | 473億5890万 | +7.6% |
| 02/18 | 3,105 | 3,130 | 3,055 | 3,085 | -0.96% | 8,700 | 482億1855万 | +9.98% |
| 02/17 | 3,250 | 3,260 | 3,095 | 3,115 | -3.26% | 20,400 | 486億8745万 | +11.65% |
| 02/16 | 3,140 | 3,255 | 3,110 | 3,220 | +3.54% | 19,300 | 503億2860万 | +16.16% |
| 02/13 | 3,135 | 3,150 | 3,090 | 3,110 | +0.81% | 15,300 | 486億930万 | +13.09% |
| 02/12 | 3,000 | 3,105 | 2,993 | 3,085 | +3.8% | 27,400 | 482億1855万 | +12.96% |
| 02/10 | 2,950 | 3,000 | 2,950 | 2,972 | +0.07% | 8,000 | 464億5236万 | +9.55% |
| 02/09 | 2,950 | 3,015 | 2,904 | 2,970 | +2.38% | 31,900 | 464億2110万 | +10.08% |
| 02/06 | （IR情報）14:00 株主優待券の電子化に関するお知らせ |
| 02/06 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 2,738 | 3,000 | 2,734 | 2,901 | +4.96% | 43,500 | 453億4263万 | +8.21% |
| 02/05 | 2,730 | 2,801 | 2,730 | 2,764 | +1.54% | 7,900 | 432億132万 | +3.64% |
| 02/04 | 2,690 | 2,736 | 2,666 | 2,722 | +0.7% | 10,300 | 425億4486万 | +2.41% |
| 02/03 | 2,651 | 2,717 | 2,643 | 2,703 | +2.31% | 8,200 | 422億4789万 | +1.85% |
| 02/02 | 2,624 | 2,669 | 2,624 | 2,642 | +0.19% | 9,200 | 412億9446万 | -0.23% |
| 01/30 | 2,632 | 2,658 | 2,627 | 2,637 | +1.03% | 10,800 | 412億1631万 | -0.3% |
| 01/29 | 2,625 | 2,625 | 2,596 | 2,610 | 0% | 11,000 | 407億9430万 | -1.29% |
| 01/28 | 2,658 | 2,658 | 2,603 | 2,610 | -2.17% | 13,600 | 407億9430万 | -1.36% |
| 01/27 | 2,691 | 2,691 | 2,660 | 2,668 | -1.33% | 6,700 | 417億84万 | +0.72% |
| 01/26 | 2,696 | 2,705 | 2,673 | 2,704 | -0.41% | 10,200 | 422億6352万 | +2.19% |
| 01/23 | 2,679 | 2,750 | 2,679 | 2,715 | +1.08% | 13,400 | 424億3545万 | +2.76% |
| 01/22 | 2,671 | 2,707 | 2,671 | 2,686 | +0.6% | 6,200 | 419億8218万 | +1.86% |
| 01/21 | 2,672 | 2,672 | 2,645 | 2,670 | -0.34% | 9,000 | 417億3210万 | +1.44% |
| 01/20 | 2,671 | 2,689 | 2,662 | 2,679 | +0.26% | 7,700 | 418億7277万 | +1.94% |
| 01/19 | 2,700 | 2,700 | 2,653 | 2,672 | -1.18% | 19,500 | 417億6336万 | +1.79% |
| 01/16 | 2,728 | 2,731 | 2,666 | 2,704 | -0.99% | 13,900 | 422億6352万 | +3.25% |
| 01/15 | 2,760 | 2,760 | 2,722 | 2,731 | -0.58% | 9,800 | 426億8553万 | +4.52% |
| 01/14 | 2,683 | 2,747 | 2,682 | 2,747 | +1.48% | 7,000 | 429億3561万 | +5.41% |
| 01/13 | 2,750 | 2,750 | 2,683 | 2,707 | +0.97% | 12,500 | 423億1041万 | +4% |
| 01/09 | 2,676 | 2,703 | 2,676 | 2,681 | +0.37% | 8,600 | 419億403万 | +2.92% |
| 01/08 | 2,627 | 2,689 | 2,627 | 2,671 | +1.71% | 9,800 | 417億4773万 | +2.69% |
| 01/07 | 2,605 | 2,638 | 2,603 | 2,626 | -0.27% | 4,300 | 410億4438万 | +1.27% |
| 01/06 | 2,639 | 2,639 | 2,615 | 2,633 | +1.23% | 5,400 | 411億5379万 | +1.78% |
| 01/05 | 2,580 | 2,604 | 2,551 | 2,601 | +2.08% | 9,000 | 406億5363万 | +0.85% |
| 2025 |
| 12/30 | 2,560 | 2,561 | 2,540 | 2,548 | 0% | 9,700 | 398億2524万 | -0.97% |
| 12/29 | 2,538 | 2,548 | 2,513 | 2,548 | +0.39% | 7,300 | 398億2524万 | -0.74% |
| 12/26 | 2,612 | 2,612 | 2,519 | 2,538 | -2.91% | 31,900 | 396億6894万 | -0.98% |
| 12/25 | 2,585 | 2,614 | 2,546 | 2,614 | +2.19% | 27,100 | 408億5682万 | +2.19% |
| 12/24 | 2,570 | 2,571 | 2,558 | 2,558 | -0.51% | 5,200 | 399億8154万 | +0.27% |
| 12/23 | 2,594 | 2,602 | 2,565 | 2,571 | -1.12% | 8,200 | 401億8473万 | +1.06% |
| 12/22 | 2,655 | 2,660 | 2,600 | 2,600 | -2.44% | 8,600 | 406億3800万 | +2.48% |
| 12/19 | 2,705 | 2,708 | 2,623 | 2,665 | -0.6% | 9,000 | 416億5395万 | +5.42% |
| 12/18 | 2,615 | 2,705 | 2,592 | 2,681 | +3% | 8,900 | 419億403万 | +6.6% |
| 12/17 | 2,591 | 2,610 | 2,591 | 2,603 | +0.5% | 2,400 | 406億8489万 | +4.08% |
| 12/16 | 2,601 | 2,605 | 2,578 | 2,590 | -0.42% | 4,600 | 404億8170万 | +4.1% |
| 12/15 | 2,541 | 2,633 | 2,541 | 2,601 | +1.21% | 3,100 | 406億5363万 | +5.01% |
| 12/12 | 2,579 | 2,605 | 2,556 | 2,570 | +0.71% | 6,800 | 401億6910万 | +4.18% |
| 12/11 | 2,610 | 2,640 | 2,530 | 2,552 | -2.52% | 9,300 | 398億8776万 | +3.91% |
| 12/10 | 2,530 | 2,646 | 2,530 | 2,618 | +4.01% | 7,200 | 409億1934万 | +7.08% |
| 12/09 | 2,532 | 2,532 | 2,486 | 2,517 | -0.98% | 15,100 | 393億4071万 | +3.54% |
| 12/08 | 2,560 | 2,604 | 2,521 | 2,542 | -1.17% | 12,400 | 397億3146万 | +5% |
| 12/05 | 2,650 | 2,660 | 2,568 | 2,572 | -4.03% | 21,600 | 402億36万 | +6.77% |
| 12/04 | 2,755 | 2,880 | 2,636 | 2,680 | -2.23% | 30,200 | 418億8840万 | +11.71% |
| 12/03 | 2,595 | 2,799 | 2,595 | 2,741 | +5.71% | 27,200 | 428億4183万 | +14.93% |
| 12/02 | 2,467 | 2,630 | 2,467 | 2,593 | +5.11% | 19,800 | 405億2859万 | +9.5% |
| 12/01 | 2,471 | 2,498 | 2,460 | 2,467 | -0.16% | 6,700 | 385億5921万 | +4.67% |
| 11/28 | 2,441 | 2,497 | 2,440 | 2,471 | +1.23% | 6,300 | 386億2173万 | +5.1% |
| 11/27 | 2,422 | 2,460 | 2,419 | 2,441 | -0.08% | 6,800 | 381億5283万 | +4.09% |
| 11/26 | 2,401 | 2,443 | 2,401 | 2,443 | +1.45% | 3,000 | 381億8409万 | +4.54% |
| 11/25 | 2,418 | 2,437 | 2,404 | 2,408 | -1.43% | 5,500 | 376億3704万 | +3.35% |
| 11/21 | 2,410 | 2,449 | 2,410 | 2,443 | +1.33% | 5,500 | 381億8409万 | +5.17% |
| 11/20 | 2,429 | 2,429 | 2,406 | 2,411 | -0.66% | 3,100 | 376億8393万 | +4.19% |
| 11/19 | 2,374 | 2,433 | 2,374 | 2,427 | +1.13% | 6,700 | 379億3401万 | +5.25% |
| 11/18 | 2,370 | 2,400 | 2,370 | 2,400 | +0.04% | 7,200 | 375億1200万 | +4.48% |
| 11/17 | 2,396 | 2,399 | 2,382 | 2,399 | +1.22% | 5,800 | 374億9637万 | +4.81% |
| 11/14 | 2,339 | 2,397 | 2,323 | 2,370 | +1.11% | 8,300 | 370億4310万 | +3.81% |
| 11/13 | 2,312 | 2,358 | 2,311 | 2,344 | +1.21% | 6,700 | 366億3672万 | +2.94% |
| 11/12 | 2,300 | 2,332 | 2,295 | 2,316 | +0.87% | 3,500 | 361億9908万 | +1.89% |
| 11/11 | 2,316 | 2,331 | 2,290 | 2,296 | -0.78% | 6,200 | 358億8648万 | +1.19% |
| 11/10 | 2,362 | 2,362 | 2,306 | 2,314 | -0.69% | 6,100 | 361億6782万 | +2.07% |
| 11/07 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/07 | 2,286 | 2,371 | 2,286 | 2,330 | +0.6% | 10,400 | 364億1790万 | +2.96% |
| 11/06 | 2,271 | 2,344 | 2,271 | 2,316 | +2.12% | 6,400 | 361億9908万 | +2.52% |
| 11/05 | 2,272 | 2,296 | 2,264 | 2,268 | +0.13% | 8,800 | 354億4884万 | +0.58% |
| 11/04 | 2,262 | 2,315 | 2,262 | 2,265 | +0.13% | 4,600 | 354億195万 | +0.49% |
| 10/31 | 2,265 | 2,270 | 2,255 | 2,262 | +0.18% | 3,500 | 353億5506万 | +0.31% |
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。
