| 2026 |
| 04/01 | 2,002 | 2,032 | 1,990 | 2,019 | +0.85% | 1,500 | 338億6544万 | +0.75% |
| 03/31 | 2,077 | 2,079 | 2,002 | 2,002 | -1.33% | 5,200 | 335億8029万 | -0.2% |
| 03/30 | 2,030 | 2,090 | 2,005 | 2,029 | -0.34% | 8,700 | 340億3317万 | +1.05% |
| 03/27 | 2,040 | 2,049 | 1,993 | 2,036 | +1.7% | 11,900 | 341億5059万 | +1.34% |
| 03/26 | 2,060 | 2,060 | 1,983 | 2,002 | -1.33% | 22,200 | 335億8029万 | -0.4% |
| 03/25 | 2,010 | 2,050 | 1,990 | 2,029 | +2.17% | 39,500 | 340億3317万 | +0.84% |
| 03/24 | 1,979 | 2,000 | 1,964 | 1,986 | +0.56% | 6,300 | 333億1192万 | -1.39% |
| 03/23 | （5%ルール）プラスワン HD（0%）リ・ジェネレーション（10.57%） |
| 03/23 | 1,982 | 1,982 | 1,955 | 1,975 | -1.35% | 5,600 | 331億2741万 | -2.13% |
| 03/19 | 2,025 | 2,058 | 2,002 | 2,002 | -0.69% | 43,800 | 335億8029万 | -1.04% |
| 03/18 | 2,041 | 2,041 | 2,004 | 2,016 | -1.37% | 16,600 | 338億1512万 | -0.54% |
| 03/17 | 2,013 | 2,050 | 1,984 | 2,044 | +2.71% | 51,000 | 342億8478万 | +0.64% |
| 03/16 | 2,010 | 2,035 | 1,981 | 1,990 | -0.85% | 7,400 | 333億7901万 | -2.21% |
| 03/13 | 2,000 | 2,025 | 1,971 | 2,007 | +2.24% | 27,800 | 336億6416万 | -1.42% |
| 03/12 | 1,995 | 1,998 | 1,951 | 1,963 | -1.36% | 9,600 | 329億2613万 | -3.82% |
| 03/11 | 1,999 | 2,020 | 1,981 | 1,990 | -0.75% | 2,400 | 333億7901万 | -2.83% |
| 03/10 | 1,970 | 2,009 | 1,970 | 2,005 | +1.88% | 5,200 | 336億3061万 | -2.39% |
| 03/09 | 2,014 | 2,034 | 1,955 | 1,968 | -1.7% | 7,200 | 330億1000万 | -4.47% |
| 03/06 | 2,009 | 2,046 | 2,002 | 2,002 | -0.35% | 24,700 | 335億8029万 | -3.1% |
| 03/05 | 1,998 | 2,030 | 1,986 | 2,009 | +0.55% | 27,700 | 336億9771万 | -3.04% |
| 03/04 | 1,976 | 2,001 | 1,872 | 1,998 | -0.1% | 60,200 | 335億1320万 | -3.85% |
| 03/03 | 2,030 | 2,070 | 1,972 | 2,000 | -0.94% | 34,500 | 335億4675万 | -4.12% |
| 03/02 | 1,987 | 2,020 | 1,953 | 2,019 | +0.95% | 16,000 | 338億6544万 | -3.49% |
| 02/27 | 1,991 | 2,070 | 1,970 | 2,000 | +0.45% | 63,400 | 335億4675万 | -4.63% |
| 02/26 | 2,012 | 2,012 | 1,976 | 1,991 | -1.44% | 11,100 | 333億9579万 | -5.33% |
| 02/25 | 2,090 | 2,099 | 2,020 | 2,020 | -2.08% | 3,700 | 338億8221万 | -4.36% |
| 02/24 | 2,049 | 2,086 | 2,038 | 2,063 | +0.15% | 1,700 | 346億347万 | -2.69% |
| 02/20 | 2,065 | 2,100 | 1,970 | 2,060 | -0.05% | 64,500 | 345億5315万 | -3.15% |
| 02/19 | 2,079 | 2,079 | 1,940 | 2,061 | -0.05% | 106,300 | 345億6992万 | -3.38% |
| 02/18 | 2,049 | 2,080 | 1,948 | 2,062 | +1.23% | 46,900 | 345億8670万 | -3.55% |
| 02/17 | 2,094 | 2,094 | 2,037 | 2,037 | -2.54% | 6,200 | 341億6736万 | -4.86% |
| 02/16 | 2,107 | 2,107 | 2,070 | 2,090 | +0.97% | 3,000 | 350億5635万 | -2.61% |
| 02/13 | （IR情報）15:30 令和8年3月期通期の連結業績予想の上方修正並びに配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,077 | 2,114 | 2,070 | 2,070 | -1.62% | 5,100 | 347億2088万 | -3.59% |
| 02/12 | 2,106 | 2,115 | 2,070 | 2,104 | -0.47% | 10,200 | 352億9118万 | -2.09% |
| 02/10 | 2,113 | 2,130 | 2,000 | 2,114 | +0.05% | 44,300 | 354億5891万 | -1.72% |
| 02/09 | 2,179 | 2,195 | 2,014 | 2,113 | -0.75% | 44,800 | 354億4214万 | -1.68% |
| 02/06 | 2,038 | 2,166 | 2,008 | 2,129 | +4.67% | 41,500 | 357億1051万 | -0.84% |
| 02/05 | 2,129 | 2,150 | 2,000 | 2,034 | -4.51% | 84,400 | 341億1704万 | -5.53% |
| 02/04 | 2,150 | 2,199 | 2,125 | 2,130 | +0.05% | 17,300 | 357億2729万 | -1.53% |
| 02/03 | 2,138 | 2,170 | 2,124 | 2,129 | -0.88% | 17,000 | 357億1051万 | -1.8% |
| 02/02 | 2,149 | 2,149 | 2,041 | 2,148 | -0.05% | 20,300 | 360億2921万 | -1.06% |
| 01/30 | 2,137 | 2,149 | 2,114 | 2,149 | +1.03% | 2,100 | 360億4598万 | -1.06% |
| 01/29 | 2,145 | 2,150 | 2,088 | 2,127 | -0.84% | 3,800 | 356億7697万 | -2.12% |
| 01/28 | 2,138 | 2,188 | 2,087 | 2,145 | -1.02% | 19,400 | 359億7889万 | -1.33% |
| 01/27 | 2,200 | 2,210 | 2,101 | 2,167 | -0.51% | 22,700 | 363億4790万 | -0.23% |
| 01/26 | 2,143 | 2,179 | 2,143 | 2,178 | +1.02% | 5,800 | 365億3241万 | +0.37% |
| 01/23 | 2,150 | 2,199 | 2,110 | 2,156 | +0.28% | 13,100 | 361億6339万 | -0.51% |
| 01/22 | 2,180 | 2,180 | 2,120 | 2,150 | 0% | 2,400 | 360億6275万 | -0.51% |
| 01/21 | 2,240 | 2,240 | 2,110 | 2,150 | -2.45% | 5,800 | 360億6275万 | -0.23% |
| 01/20 | 2,277 | 2,285 | 2,193 | 2,204 | -1.03% | 8,000 | 369億6852万 | +2.61% |
| 01/19 | 2,242 | 2,299 | 2,223 | 2,227 | -0.54% | 23,400 | 373億5430万 | +4.31% |
| 01/16 | 2,242 | 2,290 | 2,220 | 2,239 | +1.22% | 19,500 | 375億5558万 | +5.46% |
| 01/15 | 2,184 | 2,250 | 2,180 | 2,212 | +0.96% | 19,200 | 371億270万 | +4.83% |
| 01/14 | 2,141 | 2,199 | 2,133 | 2,191 | +2.62% | 19,600 | 367億5046万 | +4.48% |
| 01/13 | 2,149 | 2,180 | 2,110 | 2,135 | -0.7% | 8,400 | 358億1115万 | +2.45% |
| 01/09 | 2,157 | 2,160 | 2,100 | 2,150 | +0.7% | 11,000 | 360億6275万 | +3.76% |
| 01/08 | 2,138 | 2,138 | 2,135 | 2,135 | +0.71% | 800 | 358億1115万 | +3.74% |
| 01/07 | 2,120 | 2,200 | 2,088 | 2,120 | -0.75% | 13,200 | 355億5955万 | +3.72% |
| 01/06 | 2,066 | 2,200 | 2,060 | 2,136 | +3.39% | 38,700 | 358億2793万 | +5.17% |
| 01/05 | 2,038 | 2,070 | 1,924 | 2,066 | -0.39% | 12,700 | 346億5379万 | +2.33% |
| 2025 |
| 12/30 | 2,227 | 2,310 | 2,022 | 2,074 | -8.92% | 58,300 | 347億8798万 | +3.18% |
| 12/29 | 2,278 | 2,419 | 2,262 | 2,277 | -0.04% | 39,000 | 381億9297万 | +13.85% |
| 12/26 | 2,246 | 2,390 | 2,246 | 2,278 | +1.42% | 13,300 | 382億975万 | +14.88% |
| 12/25 | 2,209 | 2,250 | 2,180 | 2,246 | +1.67% | 17,800 | 376億7300万 | +14.24% |
| 12/24 | 2,168 | 2,240 | 2,151 | 2,209 | +1.1% | 40,700 | 370億5238万 | +13.4% |
| 12/23 | 2,178 | 2,200 | 2,109 | 2,185 | +0.97% | 42,700 | 366億4982万 | +13.27% |
| 12/22 | 2,148 | 2,182 | 2,071 | 2,164 | +0.7% | 42,700 | 362億9758万 | +13.24% |
| 12/19 | 2,100 | 2,150 | 2,048 | 2,149 | +1.94% | 28,900 | 360億4598万 | +13.52% |
| 12/18 | 2,100 | 2,150 | 2,051 | 2,108 | +0.38% | 29,000 | 353億5827万 | +12.37% |
| 12/17 | 2,131 | 2,150 | 2,045 | 2,100 | -1.18% | 8,200 | 352億2408万 | +12.96% |
| 12/16 | 1,982 | 2,125 | 1,955 | 2,125 | +6.68% | 49,600 | 356億4342万 | +15.36% |
| 12/15 | 1,953 | 1,994 | 1,900 | 1,992 | 0% | 25,100 | 334億1256万 | +9.15% |
| 12/12 | 1,979 | 2,000 | 1,900 | 1,992 | +0.66% | 23,300 | 334億1256万 | +9.93% |
| 12/11 | 1,917 | 2,000 | 1,848 | 1,979 | +4.54% | 19,200 | 331億9451万 | +9.94% |
| 12/10 | 1,906 | 1,926 | 1,891 | 1,893 | -1.71% | 1,600 | 317億5200万 | +5.93% |
| 12/09 | 1,929 | 2,019 | 1,882 | 1,926 | +0.47% | 22,400 | 323億552万 | +8.45% |
| 12/08 | 1,890 | 1,943 | 1,870 | 1,917 | +1.43% | 13,500 | 321億5456万 | +8.74% |
| 12/05 | 1,845 | 1,900 | 1,845 | 1,890 | +2.44% | 6,400 | 317億168万 | +7.94% |
| 12/04 | 1,836 | 1,850 | 1,824 | 1,845 | +0.54% | 2,400 | 309億4687万 | +6.03% |
| 12/03 | 1,814 | 1,835 | 1,774 | 1,835 | +1.16% | 4,800 | 307億7914万 | +6.01% |
| 12/02 | 1,787 | 1,835 | 1,783 | 1,814 | +1.45% | 113,600 | 304億2690万 | +5.34% |
| 12/01 | 1,792 | 1,792 | 1,788 | 1,788 | -0.45% | 700 | 299億9079万 | +4.26% |
| 11/28 | 1,816 | 1,816 | 1,796 | 1,796 | -1.37% | 1,300 | 301億2498万 | +5.15% |
| 11/27 | 1,824 | 1,824 | 1,821 | 1,821 | -0.87% | 1,000 | 305億4431万 | +7.05% |
| 11/26 | 1,848 | 1,848 | 1,808 | 1,837 | +0.22% | 6,800 | 308億1269万 | +8.57% |
| 11/25 | 1,848 | 1,850 | 1,810 | 1,833 | -0.87% | 1,900 | 307億4559万 | +8.98% |
| 11/21 | 1,845 | 1,849 | 1,837 | 1,849 | -0.05% | 500 | 310億1397万 | +10.39% |
| 11/20 | 1,819 | 1,850 | 1,778 | 1,850 | +2.83% | 2,800 | 310億3074万 | +11.04% |
| 11/19 | 1,744 | 1,825 | 1,724 | 1,799 | +2.98% | 13,100 | 301億7530万 | +8.57% |
| 11/18 | 1,690 | 1,747 | 1,690 | 1,747 | +0.98% | 12,200 | 293億308万 | +5.81% |
| 11/17 | 1,721 | 1,730 | 1,721 | 1,730 | +0.46% | 10,100 | 290億1794万 | +5.04% |
| 11/14 | 1,677 | 1,722 | 1,677 | 1,722 | +1.29% | 11,700 | 288億8375万 | +4.74% |
| 11/13 | 1,684 | 1,700 | 1,662 | 1,700 | +0.95% | 13,900 | 285億1473万 | +3.6% |
| 11/12 | 1,700 | 1,702 | 1,625 | 1,684 | 0% | 16,200 | 282億4636万 | +2.62% |
| 11/11 | 1,690 | 1,700 | 1,671 | 1,684 | -0.77% | 13,000 | 282億4636万 | +2.5% |
| 11/10 | 1,685 | 1,697 | 1,657 | 1,697 | +0.77% | 11,600 | 284億6441万 | +3.16% |
| 11/07 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,679 | 1,695 | 1,639 | 1,684 | +0.24% | 15,300 | 282億4636万 | +2.37% |
| 11/06 | 1,650 | 1,680 | 1,611 | 1,680 | +1.82% | 7,100 | 281億7927万 | +2% |
| 11/05 | （IR情報）15:30 令和8年3月期第2四半期(累計)及び通期の連結業績予想の上方修正に関するお知らせ |
| 11/05 | 1,580 | 1,650 | 1,579 | 1,650 | +2.04% | 23,400 | 276億7607万 | +0.18% |
| 11/04 | 1,618 | 1,655 | 1,582 | 1,617 | +0.56% | 16,300 | 271億2254万 | -1.94% |
| 10/31 | 1,602 | 1,615 | 1,571 | 1,608 | -0.31% | 7,600 | 269億7158万 | -2.66% |
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。
