| 2026 |
| 07/13 | 2,608 | 2,619 | 2,584 | 2,584 | -0.92% | 10,200 | 403億8792万 | -1.9% |
| 07/10 | 2,616 | 2,620 | 2,605 | 2,608 | -0.08% | 5,000 | 407億6304万 | -1.17% |
| 07/09 | 2,628 | 2,641 | 2,610 | 2,610 | -0.72% | 5,100 | 407億9430万 | -1.29% |
| 07/08 | 2,610 | 2,648 | 2,600 | 2,629 | +0.38% | 9,000 | 410億9127万 | -0.68% |
| 07/07 | 2,628 | 2,655 | 2,619 | 2,619 | +0.5% | 4,800 | 409億3497万 | -1.21% |
| 07/06 | 2,605 | 2,638 | 2,605 | 2,606 | -0.04% | 7,800 | 407億3178万 | -1.85% |
| 07/03 | 2,566 | 2,620 | 2,550 | 2,607 | +2.44% | 16,100 | 407億4741万 | -2.03% |
| 07/02 | 2,560 | 2,567 | 2,531 | 2,545 | +0.24% | 11,300 | 397億7835万 | -4.61% |
| 07/01 | 2,574 | 2,575 | 2,522 | 2,539 | -0.7% | 12,600 | 396億8457万 | -5.26% |
| 06/30 | 2,630 | 2,637 | 2,540 | 2,557 | -2.14% | 14,700 | 399億6591万 | -5.01% |
| 06/29 | 2,588 | 2,624 | 2,588 | 2,613 | +0.89% | 6,100 | 408億4119万 | -3.22% |
| 06/26 | 2,619 | 2,620 | 2,583 | 2,590 | -1.22% | 11,500 | 404億8170万 | -4.32% |
| 06/25 | 2,673 | 2,680 | 2,614 | 2,622 | -1.17% | 8,000 | 409億8186万 | -3.39% |
| 06/24 | 2,646 | 2,673 | 2,644 | 2,653 | +0.38% | 4,500 | 414億6639万 | -2.32% |
| 06/23 | 2,667 | 2,688 | 2,643 | 2,643 | -2.11% | 7,800 | 413億1009万 | -2.83% |
| 06/22 | 2,704 | 2,727 | 2,692 | 2,700 | -1.03% | 3,800 | 422億100万 | -1.06% |
| 06/19 | 2,695 | 2,729 | 2,695 | 2,728 | +1.22% | 18,000 | 426億3864万 | -0.33% |
| 06/18 | 2,688 | 2,718 | 2,688 | 2,695 | -0.19% | 7,600 | 421億2285万 | -1.75% |
| 06/17 | 2,709 | 2,748 | 2,687 | 2,700 | -0.22% | 9,000 | 422億100万 | -1.78% |
| 06/16 | 2,694 | 2,719 | 2,680 | 2,706 | -0.4% | 5,700 | 422億9478万 | -1.85% |
| 06/15 | 2,698 | 2,734 | 2,692 | 2,717 | +1.68% | 9,400 | 424億6671万 | -1.74% |
| 06/12 | 2,692 | 2,692 | 2,662 | 2,672 | +0.49% | 8,600 | 417億6336万 | -3.68% |
| 06/11 | 2,597 | 2,659 | 2,584 | 2,659 | +1.53% | 15,100 | 415億6017万 | -4.49% |
| 06/10 | 2,625 | 2,658 | 2,596 | 2,619 | -0.72% | 26,200 | 409億3497万 | -6.16% |
| 06/09 | 2,705 | 2,714 | 2,620 | 2,638 | -2.48% | 20,400 | 412億3194万 | -5.79% |
| 06/08 | 2,701 | 2,731 | 2,692 | 2,705 | -1.21% | 8,600 | 422億7915万 | -3.7% |
| 06/05 | 2,705 | 2,750 | 2,705 | 2,738 | +1.9% | 14,800 | 427億9494万 | -2.8% |
| 06/04 | 2,706 | 2,723 | 2,670 | 2,687 | -0.7% | 7,200 | 419億9781万 | -4.85% |
| 06/03 | 2,722 | 2,742 | 2,672 | 2,706 | -0.59% | 16,600 | 422億9478万 | -4.52% |
| 06/02 | 2,754 | 2,764 | 2,687 | 2,722 | -1.73% | 19,600 | 425億4486万 | -4.22% |
| 06/01 | 2,792 | 2,834 | 2,768 | 2,770 | +0.18% | 14,200 | 432億9510万 | -2.91% |
| 05/29 | 2,872 | 2,903 | 2,765 | 2,765 | -3.46% | 13,700 | 432億1695万 | -3.42% |
| 05/28 | 2,811 | 2,872 | 2,793 | 2,864 | +1.52% | 19,700 | 447億6432万 | -0.35% |
| 05/27 | 2,767 | 2,833 | 2,763 | 2,821 | +2.4% | 18,900 | 440億9223万 | -2.05% |
| 05/26 | 2,798 | 2,798 | 2,755 | 2,755 | -1.54% | 17,600 | 430億6065万 | -4.67% |
| 05/25 | 2,789 | 2,833 | 2,745 | 2,798 | +1.19% | 25,800 | 437億3274万 | -3.58% |
| 05/22 | （IR情報）14:00 支配株主等に関する事項について |
| 05/22 | 2,678 | 2,791 | 2,670 | 2,765 | +2.98% | 18,900 | 432億1695万 | -5.08% |
| 05/21 | 2,769 | 2,792 | 2,660 | 2,685 | -1.9% | 31,600 | 419億6655万 | -8.21% |
| 05/20 | 2,884 | 2,884 | 2,730 | 2,737 | -5.1% | 19,400 | 427億7931万 | -6.9% |
| 05/19 | 2,928 | 2,958 | 2,878 | 2,884 | -0.55% | 20,500 | 450億7692万 | -2.34% |
| 05/18 | 2,845 | 2,912 | 2,838 | 2,900 | +1.58% | 33,700 | 453億2700万 | -2.03% |
| 05/15 | 2,849 | 2,896 | 2,817 | 2,855 | +0.21% | 24,700 | 446億2365万 | -3.68% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 2,949 | 2,949 | 2,817 | 2,849 | -1.72% | 33,900 | 445億2987万 | -4.11% |
| 05/13 | 2,936 | 2,936 | 2,878 | 2,899 | -0.69% | 23,000 | 453億1137万 | -2.59% |
| 05/12 | 2,984 | 2,992 | 2,916 | 2,919 | -1.02% | 6,900 | 456億2397万 | -1.98% |
| 05/11 | 2,933 | 2,984 | 2,931 | 2,949 | +1.48% | 16,500 | 460億9287万 | -1.07% |
| 05/08 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 05/08 | 2,832 | 2,942 | 2,778 | 2,906 | +2.32% | 48,700 | 454億2078万 | -2.48% |
| 05/07 | 2,865 | 2,906 | 2,826 | 2,840 | 0% | 13,500 | 443億8920万 | -4.76% |
| 05/01 | 2,882 | 2,882 | 2,840 | 2,840 | -0.66% | 19,700 | 443億8920万 | -5.05% |
| 04/30 | 2,896 | 2,906 | 2,859 | 2,859 | -1.95% | 28,200 | 446億8617万 | -4.64% |
| 04/28 | 2,930 | 2,940 | 2,916 | 2,916 | -0.03% | 8,400 | 455億7708万 | -3.03% |
| 04/27 | 2,907 | 2,941 | 2,860 | 2,917 | -0.75% | 36,500 | 455億9271万 | -3.22% |
| 04/24 | 2,905 | 2,951 | 2,900 | 2,939 | +1.17% | 11,000 | 459億3657万 | -2.59% |
| 04/23 | 2,977 | 2,977 | 2,897 | 2,905 | -2.55% | 21,600 | 454億515万 | -4% |
| 04/22 | 3,025 | 3,025 | 2,981 | 2,981 | -1.45% | 13,000 | 465億9303万 | -1.97% |
| 04/21 | 3,030 | 3,075 | 3,025 | 3,025 | -0.17% | 5,700 | 472億8075万 | -0.75% |
| 04/20 | 3,050 | 3,060 | 3,020 | 3,030 | -0.16% | 6,200 | 473億5890万 | -0.75% |
| 04/17 | 3,060 | 3,060 | 3,005 | 3,035 | -0.49% | 11,600 | 474億3705万 | -0.82% |
| 04/16 | 3,050 | 3,095 | 3,045 | 3,050 | -0.49% | 11,200 | 476億7150万 | -0.59% |
| 04/15 | 3,085 | 3,145 | 3,060 | 3,065 | 0% | 16,400 | 479億595万 | -0.42% |
| 04/14 | 3,130 | 3,130 | 3,045 | 3,065 | -0.33% | 18,100 | 479億595万 | -0.78% |
| 04/13 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 04/13 | 3,070 | 3,185 | 3,070 | 3,075 | +0.16% | 32,300 | 480億6225万 | -0.58% |
| 04/10 | 3,100 | 3,140 | 3,060 | 3,070 | +0.82% | 4,900 | 479億8410万 | -1.06% |
| 04/09 | 3,095 | 3,125 | 3,045 | 3,045 | -0.65% | 7,600 | 475億9335万 | -2.18% |
| 04/08 | 3,100 | 3,100 | 3,030 | 3,065 | +2.17% | 18,500 | 479億595万 | -1.76% |
| 04/07 | 3,010 | 3,035 | 2,971 | 3,000 | -0.99% | 20,300 | 468億9000万 | -4.18% |
| 04/06 | 2,958 | 3,060 | 2,958 | 3,030 | +1.71% | 18,500 | 473億5890万 | -3.72% |
| 04/03 | 2,950 | 2,979 | 2,946 | 2,979 | +0.88% | 5,700 | 465億6177万 | -5.79% |
| 04/02 | 3,035 | 3,035 | 2,936 | 2,953 | -0.97% | 11,600 | 461億5539万 | -7.11% |
| 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% |
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。
