| 2026 |
| 03/06 | 3,400 | 3,435 | 3,350 | 3,410 | -1.02% | 27,400 | 1117億887万 | -0.61% |
| 03/05 | 3,460 | 3,500 | 3,390 | 3,445 | +3.77% | 42,000 | 1128億5544万 | +0.73% |
| 03/04 | 3,430 | 3,450 | 3,240 | 3,320 | -4.32% | 52,300 | 1087億6054万 | -2.58% |
| 03/03 | 3,495 | 3,565 | 3,465 | 3,470 | -2.25% | 33,600 | 1136億7442万 | +2.03% |
| 03/02 | 3,485 | 3,585 | 3,460 | 3,550 | -0.84% | 30,100 | 1162億9516万 | +4.69% |
| 02/27 | 3,490 | 3,580 | 3,490 | 3,580 | +1.7% | 32,200 | 1172億7793万 | +5.92% |
| 02/26 | 3,540 | 3,550 | 3,500 | 3,520 | +0.28% | 32,600 | 1153億1238万 | +4.64% |
| 02/25 | 3,520 | 3,520 | 3,485 | 3,510 | -1.13% | 30,500 | 1149億8479万 | +4.74% |
| 02/24 | 3,515 | 3,585 | 3,445 | 3,550 | +2.16% | 31,800 | 1162億9516万 | +6.22% |
| 02/20 | 3,520 | 3,530 | 3,465 | 3,475 | -2.39% | 20,200 | 1138億3822万 | +4.29% |
| 02/19 | 3,500 | 3,585 | 3,500 | 3,560 | +1.14% | 13,000 | 1166億2275万 | +7.16% |
| 02/18 | 3,500 | 3,540 | 3,470 | 3,520 | +0.86% | 20,700 | 1153億1238万 | +6.44% |
| 02/17 | 3,500 | 3,515 | 3,465 | 3,490 | +0.14% | 19,800 | 1143億2960万 | +6.05% |
| 02/16 | 3,500 | 3,510 | 3,455 | 3,485 | 0% | 23,100 | 1141億6581万 | +6.38% |
| 02/13 | 3,570 | 3,580 | 3,425 | 3,485 | -3.33% | 30,900 | 1141億6581万 | +6.93% |
| 02/12 | 3,550 | 3,635 | 3,525 | 3,605 | +1.55% | 45,200 | 1180億9691万 | +11.16% |
| 02/10 | 3,535 | 3,570 | 3,520 | 3,550 | +1.57% | 25,500 | 1162億9516万 | +10.18% |
| 02/09 | 3,475 | 3,510 | 3,415 | 3,495 | +2.79% | 33,800 | 1144億9340万 | +9.12% |
| 02/06 | 3,315 | 3,400 | 3,295 | 3,400 | +1.64% | 40,700 | 1113億8128万 | +6.78% |
| 02/05 | 3,285 | 3,380 | 3,240 | 3,345 | +3.24% | 59,100 | 1095億7952万 | +5.55% |
| 02/04 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 3,230 | 3,290 | 3,105 | 3,240 | +0.47% | 83,400 | 1061億3980万 | +2.73% |
| 02/03 | 3,190 | 3,270 | 3,190 | 3,225 | +1.42% | 34,200 | 1056億4842万 | +2.61% |
| 02/02 | 3,200 | 3,235 | 3,170 | 3,180 | 0% | 22,300 | 1041億7425万 | +1.53% |
| 01/30 | 3,170 | 3,190 | 3,145 | 3,180 | +0.16% | 24,700 | 1041億7425万 | +1.83% |
| 01/29 | 3,135 | 3,220 | 3,090 | 3,175 | +1.11% | 43,100 | 1040億1046万 | +1.93% |
| 01/28 | 3,140 | 3,170 | 3,105 | 3,140 | 0% | 33,800 | 1028億6388万 | +1.09% |
| 01/27 | 3,135 | 3,165 | 3,120 | 3,140 | -0.48% | 22,400 | 1028億6388万 | +1.39% |
| 01/26 | 3,190 | 3,190 | 3,155 | 3,155 | -2.17% | 28,500 | 1033億5527万 | +2.27% |
| 01/23 | 3,235 | 3,275 | 3,225 | 3,225 | -1.23% | 14,400 | 1056億4842万 | +4.98% |
| 01/22 | 3,185 | 3,275 | 3,185 | 3,265 | +2.51% | 29,800 | 1069億5878万 | +6.73% |
| 01/21 | 3,125 | 3,220 | 3,125 | 3,185 | 0% | 26,700 | 1043億3805万 | +4.6% |
| 01/20 | 3,270 | 3,270 | 3,185 | 3,185 | -3.34% | 37,600 | 1043億3805万 | +5.12% |
| 01/19 | 3,300 | 3,315 | 3,255 | 3,295 | -0.15% | 17,800 | 1079億4156万 | +9.18% |
| 01/16 | 3,250 | 3,300 | 3,215 | 3,300 | +2.17% | 19,400 | 1081億536万 | +10% |
| 01/15 | 3,175 | 3,230 | 3,150 | 3,230 | +1.89% | 32,600 | 1058億1221万 | +8.24% |
| 01/14 | 3,120 | 3,175 | 3,120 | 3,170 | +1.28% | 19,300 | 1038億4666万 | +6.81% |
| 01/13 | 3,135 | 3,180 | 3,115 | 3,130 | +0.48% | 38,400 | 1025億3629万 | +5.78% |
| 01/09 | 3,060 | 3,115 | 3,060 | 3,115 | +2.13% | 16,800 | 1020億4490万 | +5.66% |
| 01/08 | 3,070 | 3,100 | 3,050 | 3,050 | -1.29% | 29,700 | 999億1556万 | +3.81% |
| 01/07 | 3,065 | 3,110 | 3,045 | 3,090 | +0.32% | 19,900 | 1012億2592万 | +5.35% |
| 01/06 | 3,080 | 3,115 | 3,060 | 3,080 | +0.16% | 36,600 | 1008億9833万 | +5.19% |
| 01/05 | 3,075 | 3,075 | 3,020 | 3,075 | +1.49% | 58,400 | 1007億3454万 | +5.24% |
| 2025 |
| 12/30 | 3,010 | 3,035 | 2,991 | 3,030 | +0.66% | 16,900 | 992億6037万 | +4.02% |
| 12/29 | 3,010 | 3,020 | 2,977 | 3,010 | +0.97% | 30,700 | 986億519万 | +3.69% |
| 12/26 | 2,986 | 2,995 | 2,959 | 2,981 | +0.51% | 15,300 | 976億5517万 | +3.01% |
| 12/25 | 2,950 | 2,975 | 2,950 | 2,966 | +0.61% | 8,400 | 971億6378万 | +2.81% |
| 12/24 | 2,950 | 2,973 | 2,935 | 2,948 | -0.47% | 10,800 | 965億7412万 | +2.57% |
| 12/23 | 2,978 | 2,991 | 2,960 | 2,962 | -0.54% | 15,000 | 970億3275万 | +3.35% |
| 12/22 | 2,959 | 2,987 | 2,952 | 2,978 | +1.15% | 14,600 | 975億5689万 | +4.2% |
| 12/19 | 2,939 | 2,970 | 2,914 | 2,944 | +1.17% | 27,100 | 964億4308万 | +3.26% |
| 12/18 | 2,856 | 2,914 | 2,826 | 2,910 | +1.89% | 43,200 | 953億2927万 | +2.25% |
| 12/17 | 2,854 | 2,860 | 2,812 | 2,856 | +0.85% | 23,300 | 935億6027万 | +0.56% |
| 12/16 | 2,866 | 2,875 | 2,831 | 2,832 | -2.34% | 19,500 | 927億7405万 | -0.18% |
| 12/15 | 2,896 | 2,923 | 2,856 | 2,900 | +0.21% | 35,600 | 950億168万 | +2.22% |
| 12/12 | 2,873 | 2,911 | 2,858 | 2,894 | +2.52% | 33,800 | 948億512万 | +2.08% |
| 12/11 | 2,861 | 2,894 | 2,823 | 2,823 | -1.84% | 16,100 | 924億7922万 | -0.39% |
| 12/10 | 2,856 | 2,891 | 2,837 | 2,876 | +0.7% | 15,700 | 942億1545万 | +1.81% |
| 12/09 | 2,872 | 2,913 | 2,840 | 2,856 | -1.52% | 20,300 | 935億6027万 | +1.46% |
| 12/08 | 2,835 | 2,911 | 2,835 | 2,900 | +2.33% | 22,300 | 950億168万 | +3.39% |
| 12/05 | 2,911 | 2,911 | 2,823 | 2,834 | -3.24% | 45,800 | 928億3957万 | +1.43% |
| 12/04 | 2,861 | 2,943 | 2,856 | 2,929 | +2.41% | 28,700 | 959億5169万 | +5.13% |
| 12/03 | 2,860 | 2,887 | 2,840 | 2,860 | +0.07% | 23,000 | 936億9131万 | +3.06% |
| 12/02 | 2,922 | 2,922 | 2,858 | 2,858 | -2.19% | 16,600 | 936億2579万 | +3.03% |
| 12/01 | 2,980 | 2,999 | 2,903 | 2,922 | -1.78% | 31,000 | 957億2238万 | +5.56% |
| 11/28 | 2,932 | 2,999 | 2,916 | 2,975 | +1.47% | 27,500 | 974億5862万 | +7.79% |
| 11/27 | 2,846 | 2,933 | 2,815 | 2,932 | +3.02% | 37,200 | 960億4997万 | +6.66% |
| 11/26 | 2,820 | 2,851 | 2,815 | 2,846 | +2.37% | 25,600 | 932億3268万 | +3.87% |
| 11/25 | 2,809 | 2,821 | 2,766 | 2,780 | -0.68% | 14,100 | 910億7057万 | +1.61% |
| 11/21 | 2,700 | 2,810 | 2,700 | 2,799 | +2.3% | 29,700 | 916億9300万 | +2.53% |
| 11/20 | 2,712 | 2,755 | 2,704 | 2,736 | +0.88% | 14,300 | 896億2917万 | +0.4% |
| 11/19 | 2,742 | 2,766 | 2,691 | 2,712 | -1.09% | 16,400 | 888億4295万 | -0.44% |
| 11/18 | 2,760 | 2,764 | 2,730 | 2,742 | -0.9% | 19,400 | 898億2572万 | +0.73% |
| 11/17 | 2,753 | 2,798 | 2,753 | 2,767 | -1% | 13,700 | 906億4470万 | +1.73% |
| 11/14 | 2,795 | 2,812 | 2,765 | 2,795 | -0.5% | 11,800 | 915億6196万 | +2.72% |
| 11/13 | 2,790 | 2,822 | 2,790 | 2,809 | +1.48% | 11,600 | 920億2059万 | +3.27% |
| 11/12 | 2,784 | 2,816 | 2,765 | 2,768 | -0.57% | 19,000 | 906億7746万 | +1.84% |
| 11/11 | 2,803 | 2,827 | 2,732 | 2,784 | -1.63% | 23,500 | 912億161万 | +2.47% |
| 11/10 | 2,835 | 2,845 | 2,800 | 2,830 | -0.25% | 25,700 | 927億853万 | +4.27% |
| 11/07 | 2,812 | 2,840 | 2,751 | 2,837 | -1.53% | 49,000 | 929億3785万 | +4.8% |
| 11/06 | （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〕(連結) |
| 11/06 | （IR情報）14:00 通期業績予想の上方修正及び期末配当予想の修正(増配)に関するお知らせ |
| 11/06 | 2,650 | 2,882 | 2,630 | 2,881 | +11.02% | 97,600 | 943億7925万 | +6.74% |
| 11/05 | 2,625 | 2,645 | 2,540 | 2,595 | -1.33% | 59,200 | 850億1012万 | -3.6% |
| 11/04 | 2,602 | 2,675 | 2,599 | 2,630 | +0.57% | 28,800 | 861億5669万 | -2.56% |
| 10/31 | 2,616 | 2,640 | 2,572 | 2,615 | -0.23% | 37,800 | 856億6530万 | -3.36% |
| 10/30 | 2,622 | 2,648 | 2,602 | 2,621 | -0.08% | 29,100 | 858億6186万 | -3.39% |
| 10/29 | 2,653 | 2,655 | 2,622 | 2,623 | -1.69% | 17,400 | 859億2738万 | -3.6% |
| 10/28 | 2,777 | 2,777 | 2,668 | 2,668 | -5.39% | 27,800 | 874億154万 | -2.2% |
| 10/27 | 2,729 | 2,829 | 2,729 | 2,820 | +4.14% | 29,200 | 923億8094万 | +3.11% |
| 10/24 | 2,716 | 2,730 | 2,702 | 2,708 | -0.84% | 10,600 | 887億1191万 | -0.99% |
| 10/23 | 2,693 | 2,745 | 2,690 | 2,731 | +0.92% | 15,000 | 894億6537万 | -0.26% |
| 10/22 | 2,705 | 2,711 | 2,689 | 2,706 | +0.11% | 14,200 | 886億4639万 | -1.28% |
| 10/21 | 2,728 | 2,730 | 2,681 | 2,703 | -0.92% | 19,400 | 885億4811万 | -1.49% |
| 10/20 | 2,704 | 2,728 | 2,676 | 2,728 | +2.79% | 16,900 | 893億6709万 | -0.76% |
| 10/17 | 2,661 | 2,674 | 2,649 | 2,654 | -0.67% | 8,000 | 869億4291万 | -3.56% |
| 10/16 | 2,696 | 2,724 | 2,670 | 2,672 | -1.18% | 10,400 | 875億3258万 | -3.15% |
| 10/15 | 2,686 | 2,718 | 2,668 | 2,704 | +1.77% | 13,600 | 885億8087万 | -2.14% |
| 10/14 | 2,673 | 2,725 | 2,650 | 2,657 | -1.01% | 27,200 | 870億4119万 | -3.84% |
| 10/10 | 2,749 | 2,761 | 2,674 | 2,684 | -4.01% | 28,700 | 879億2569万 | -2.96% |
| 10/09 | 2,792 | 2,796 | 2,753 | 2,796 | +1.05% | 14,700 | 915億9472万 | +1.12% |
| 10/08 | 2,774 | 2,815 | 2,763 | 2,767 | -0.22% | 18,600 | 906億4470万 | +0.25% |
| 10/07 | 2,767 | 2,779 | 2,752 | 2,773 | +0.98% | 19,000 | 908億4126万 | +0.65% |
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。
