| 2026 |
| 03/06 | 1,730 | 1,730 | 1,729 | 1,730 | 0% | 900 | 338億9224万 | -1.48% |
| 03/05 | 1,725 | 1,730 | 1,700 | 1,730 | +0.29% | 1,700 | 338億9224万 | -1.48% |
| 03/04 | 1,715 | 1,765 | 1,686 | 1,725 | -0.52% | 4,000 | 337億9428万 | -1.77% |
| 03/03 | 1,724 | 1,757 | 1,710 | 1,734 | -0.4% | 2,100 | 339億7060万 | -1.25% |
| 03/02 | 1,759 | 1,774 | 1,720 | 1,741 | -2.25% | 4,600 | 341億774万 | -0.8% |
| 02/27 | 1,782 | 1,783 | 1,770 | 1,781 | +1.48% | 2,000 | 348億9137万 | +1.48% |
| 02/26 | 1,760 | 1,787 | 1,751 | 1,755 | +0.17% | 1,000 | 343億8201万 | +0.23% |
| 02/25 | 1,764 | 1,787 | 1,752 | 1,752 | -0.68% | 500 | 343億2324万 | +0.23% |
| 02/24 | 1,755 | 1,766 | 1,755 | 1,764 | +0.74% | 1,400 | 345億5833万 | +1.09% |
| 02/20 | 1,780 | 1,800 | 1,751 | 1,751 | -1.96% | 3,200 | 343億365万 | +0.57% |
| 02/19 | 1,789 | 1,789 | 1,767 | 1,786 | +1.88% | 1,300 | 349億8933万 | +2.7% |
| 02/18 | 1,736 | 1,786 | 1,736 | 1,753 | +0.98% | 2,100 | 343億4283万 | +1.21% |
| 02/17 | 1,769 | 1,769 | 1,731 | 1,736 | -1.7% | 1,800 | 340億978万 | +0.58% |
| 02/16 | 1,760 | 1,781 | 1,760 | 1,766 | -0.23% | 1,100 | 345億9751万 | +2.67% |
| 02/13 | 1,799 | 1,799 | 1,770 | 1,770 | -2.75% | 900 | 346億7587万 | +3.27% |
| 02/12 | 1,780 | 1,915 | 1,752 | 1,820 | +3.94% | 4,900 | 356億5542万 | +6.56% |
| 02/10 | 1,786 | 1,786 | 1,718 | 1,751 | +2.64% | 5,000 | 343億365万 | +3.06% |
| 02/09 | （IR情報）15:00 その他の関係会社の異動に関するお知らせ |
| 02/09 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,787 | 1,915 | 1,701 | 1,706 | -3.67% | 16,600 | 334億2206万 | +0.83% |
| 02/06 | 1,770 | 1,771 | 1,766 | 1,771 | +0.06% | 1,500 | 346億9546万 | +4.85% |
| 02/05 | 1,752 | 1,775 | 1,752 | 1,770 | -0.78% | 1,100 | 346億7587万 | +5.17% |
| 02/04 | 1,768 | 1,784 | 1,768 | 1,784 | +0.22% | 1,000 | 349億5015万 | +6.38% |
| 02/03 | 1,770 | 1,780 | 1,770 | 1,780 | +0.79% | 2,500 | 348億7178万 | +6.4% |
| 02/02 | 1,765 | 1,795 | 1,765 | 1,766 | +0.11% | 2,100 | 345億9751万 | +6.13% |
| 01/30 | 1,729 | 1,764 | 1,714 | 1,764 | +2.2% | 6,100 | 345億5833万 | +6.59% |
| 01/29 | 1,725 | 1,726 | 1,691 | 1,726 | +0.06% | 1,700 | 338億1387万 | +4.86% |
| 01/28 | 1,715 | 1,725 | 1,715 | 1,725 | +0.41% | 1,500 | 337億9428万 | +5.31% |
| 01/27 | 1,719 | 1,720 | 1,661 | 1,718 | -0.29% | 3,100 | 336億5715万 | +5.4% |
| 01/26 | 1,725 | 1,725 | 1,704 | 1,723 | -0.12% | 1,200 | 337億5510万 | +6.16% |
| 01/23 | 1,723 | 1,725 | 1,685 | 1,725 | +0.12% | 1,800 | 337億9428万 | +6.61% |
| 01/22 | 1,732 | 1,734 | 1,714 | 1,723 | +1.59% | 1,800 | 337億5510万 | +6.75% |
| 01/21 | 1,670 | 1,749 | 1,657 | 1,696 | +0.65% | 18,500 | 332億2615万 | +5.28% |
| 01/20 | 1,683 | 1,685 | 1,665 | 1,685 | +1.02% | 4,500 | 330億1065万 | +4.66% |
| 01/19 | 1,671 | 1,686 | 1,606 | 1,668 | -0.18% | 4,100 | 326億7760万 | +3.73% |
| 01/16 | 1,689 | 1,689 | 1,663 | 1,671 | -1.18% | 1,700 | 327億3638万 | +4.05% |
| 01/15 | 1,618 | 1,700 | 1,612 | 1,691 | +4.9% | 6,800 | 331億2819万 | +5.49% |
| 01/14 | 1,606 | 1,620 | 1,595 | 1,612 | +1% | 2,900 | 315億8051万 | +0.62% |
| 01/13 | 1,607 | 1,620 | 1,595 | 1,596 | 0% | 1,700 | 312億6706万 | -0.56% |
| 01/09 | 1,615 | 1,615 | 1,596 | 1,596 | -1.18% | 900 | 312億6706万 | -0.75% |
| 01/08 | 1,613 | 1,624 | 1,598 | 1,615 | +0.31% | 2,100 | 316億3929万 | +0.31% |
| 01/07 | 1,611 | 1,615 | 1,550 | 1,610 | +0.63% | 3,900 | 315億4133万 | -0.25% |
| 01/06 | 1,593 | 1,600 | 1,588 | 1,600 | +0.82% | 2,300 | 313億4542万 | -1.11% |
| 01/05 | 1,625 | 1,625 | 1,565 | 1,587 | -1.92% | 6,900 | 310億9074万 | -2.16% |
| 2025 |
| 12/30 | 1,656 | 1,656 | 1,613 | 1,618 | +0.12% | 4,200 | 316億9806万 | -0.49% |
| 12/29 | 1,636 | 1,638 | 1,608 | 1,616 | -0.37% | 4,400 | 316億5888万 | -0.74% |
| 12/26 | 1,716 | 1,718 | 1,622 | 1,622 | -3.51% | 5,600 | 317億7642万 | -0.31% |
| 12/25 | 1,567 | 1,698 | 1,544 | 1,681 | +7.76% | 7,700 | 329億3228万 | +3.26% |
| 12/24 | 1,568 | 1,570 | 1,546 | 1,560 | +1.04% | 2,300 | 305億6179万 | -4.06% |
| 12/23 | 1,540 | 1,549 | 1,520 | 1,544 | +0.32% | 1,300 | 302億4833万 | -5.28% |
| 12/22 | 1,525 | 1,539 | 1,516 | 1,539 | +1.32% | 4,400 | 301億5038万 | -5.93% |
| 12/19 | 1,560 | 1,560 | 1,507 | 1,519 | -0.39% | 2,200 | 297億5856万 | -7.55% |
| 12/18 | 1,534 | 1,534 | 1,488 | 1,525 | -1.36% | 7,000 | 298億7611万 | -7.63% |
| 12/17 | 1,609 | 1,609 | 1,530 | 1,546 | -3.92% | 3,400 | 302億8751万 | -6.7% |
| 12/16 | 1,618 | 1,647 | 1,603 | 1,609 | -0.56% | 2,000 | 315億2174万 | -3.25% |
| 12/15 | 1,674 | 1,674 | 1,616 | 1,618 | -1.94% | 3,400 | 316億9806万 | -2.76% |
| 12/12 | 1,678 | 1,678 | 1,649 | 1,650 | -1.79% | 800 | 323億2497万 | -0.78% |
| 12/11 | 1,662 | 1,680 | 1,611 | 1,680 | +3.58% | 4,900 | 329億1269万 | +1.08% |
| 12/10 | 1,621 | 1,640 | 1,613 | 1,622 | +0.12% | 1,600 | 317億7642万 | -2.29% |
| 12/09 | 1,616 | 1,636 | 1,611 | 1,620 | +0.68% | 3,000 | 317億3724万 | -2.53% |
| 12/08 | 1,697 | 1,698 | 1,590 | 1,609 | -3.36% | 6,500 | 315億2174万 | -3.25% |
| 12/05 | 1,669 | 1,669 | 1,638 | 1,665 | -0.24% | 2,000 | 326億1883万 | -0.06% |
| 12/04 | 1,682 | 1,682 | 1,631 | 1,669 | -0.3% | 2,100 | 326億9719万 | +0.18% |
| 12/03 | 1,680 | 1,699 | 1,650 | 1,674 | +0.66% | 3,000 | 327億9515万 | +0.42% |
| 12/02 | 1,722 | 1,722 | 1,660 | 1,663 | -2.41% | 1,300 | 325億7965万 | -0.24% |
| 12/01 | 1,736 | 1,736 | 1,704 | 1,704 | 0% | 2,700 | 333億8287万 | +2.34% |
| 11/28 | 1,701 | 1,705 | 1,699 | 1,704 | -0.81% | 1,400 | 333億8287万 | +2.65% |
| 11/27 | 1,672 | 1,718 | 1,651 | 1,718 | +2.75% | 1,800 | 336億5715万 | +3.74% |
| 11/26 | 1,640 | 1,672 | 1,635 | 1,672 | +0.18% | 1,100 | 327億5597万 | +1.27% |
| 11/25 | 1,630 | 1,669 | 1,611 | 1,669 | +4.12% | 2,200 | 326億9719万 | +1.34% |
| 11/21 | 1,636 | 1,636 | 1,603 | 1,603 | -1.41% | 700 | 314億419万 | -2.32% |
| 11/20 | 1,656 | 1,656 | 1,626 | 1,626 | -1.16% | 1,300 | 318億5479万 | -0.79% |
| 11/19 | 1,660 | 1,660 | 1,581 | 1,645 | -0.9% | 3,900 | 322億2701万 | +0.43% |
| 11/18 | 1,710 | 1,710 | 1,660 | 1,660 | -2.01% | 900 | 325億2088万 | +1.41% |
| 11/17 | 1,722 | 1,743 | 1,619 | 1,694 | -1.63% | 14,100 | 331億8697万 | +3.42% |
| 11/14 | 1,700 | 1,722 | 1,700 | 1,722 | +1.53% | 1,200 | 337億3551万 | +5.13% |
| 11/13 | 1,684 | 1,718 | 1,681 | 1,696 | 0% | 800 | 332億2615万 | +3.41% |
| 11/12 | 1,675 | 1,720 | 1,656 | 1,696 | +1.25% | 8,600 | 332億2615万 | +3.29% |
| 11/11 | （IR情報）15:00 株主優待制度の変更に関するお知らせ |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,634 | 1,700 | 1,602 | 1,675 | +2.51% | 9,000 | 328億1474万 | +1.95% |
| 11/10 | 1,636 | 1,636 | 1,634 | 1,634 | +2.38% | 200 | 320億1151万 | -0.61% |
| 11/07 | 1,565 | 1,615 | 1,565 | 1,596 | -2.98% | 5,700 | 312億6706万 | -2.92% |
| 11/06 | 1,616 | 1,656 | 1,616 | 1,645 | +0.98% | 1,000 | 322億2701万 | -0.18% |
| 11/05 | 1,660 | 1,660 | 1,595 | 1,629 | -1.45% | 4,400 | 319億1356万 | -1.39% |
| 11/04 | 1,649 | 1,669 | 1,645 | 1,653 | +0.06% | 1,800 | 323億8374万 | -0.24% |
| 10/31 | 1,691 | 1,714 | 1,641 | 1,652 | -2.31% | 5,500 | 323億6415万 | -0.18% |
| 10/30 | 1,641 | 1,691 | 1,641 | 1,691 | +1.32% | 7,300 | 331億2819万 | +2.24% |
| 10/29 | 1,678 | 1,694 | 1,646 | 1,669 | -1.18% | 3,600 | 326億9719万 | +1.09% |
| 10/28 | 1,639 | 1,698 | 1,633 | 1,689 | +1.08% | 3,800 | 330億8901万 | +2.49% |
| 10/27 | 1,611 | 1,720 | 1,611 | 1,671 | +4.18% | 8,200 | 327億3638万 | +1.7% |
| 10/24 | 1,582 | 1,605 | 1,581 | 1,604 | +0.82% | 2,700 | 314億2379万 | -2.08% |
| 10/23 | 1,587 | 1,600 | 1,582 | 1,591 | +0.13% | 2,700 | 311億6910万 | -2.75% |
| 10/22 | 1,585 | 1,598 | 1,568 | 1,589 | -0.63% | 5,200 | 311億2992万 | -2.81% |
| 10/21 | 1,565 | 1,599 | 1,530 | 1,599 | +1.07% | 7,400 | 313億2583万 | -1.9% |
| 10/20 | 1,531 | 1,610 | 1,531 | 1,582 | +4.08% | 6,300 | 309億9279万 | -2.47% |
| 10/17 | 1,530 | 1,579 | 1,516 | 1,520 | -2.38% | 4,900 | 297億7815万 | -5.88% |
| 10/16 | 1,603 | 1,614 | 1,540 | 1,557 | -2.87% | 10,000 | 305億301万 | -3.29% |
| 10/15 | 1,610 | 1,648 | 1,603 | 1,603 | -0.43% | 4,300 | 314億419万 | -0.06% |
| 10/14 | 1,685 | 1,700 | 1,600 | 1,610 | -4.62% | 11,200 | 315億4133万 | +1% |
| 10/10 | 1,683 | 1,692 | 1,640 | 1,688 | -0.65% | 3,700 | 330億6942万 | +6.57% |
| 10/09 | 1,740 | 1,754 | 1,699 | 1,699 | -3.36% | 4,900 | 332億8492万 | +8.08% |
| 10/08 | 1,724 | 1,769 | 1,710 | 1,758 | +1.03% | 7,400 | 344億4078万 | +12.62% |
| 10/07 | 1,697 | 1,740 | 1,684 | 1,740 | +0.87% | 11,400 | 340億8815万 | +12.48% |
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。
