| 2026 |
| 03/06 | 1,529 | 1,555 | 1,515 | 1,547 | -1.4% | 24,700 | 147億1191万 | -3.67% |
| 03/05 | 1,533 | 1,587 | 1,533 | 1,569 | +6.01% | 35,900 | 149億2113万 | -2.24% |
| 03/04 | 1,524 | 1,531 | 1,455 | 1,480 | -6.21% | 74,300 | 140億7474万 | -7.73% |
| 03/03 | （IR情報）15:30 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 03/03 | 1,613 | 1,618 | 1,578 | 1,578 | -2.23% | 46,300 | 150億672万 | -1.74% |
| 03/02 | 1,621 | 1,621 | 1,565 | 1,614 | -3.35% | 87,600 | 153億4908万 | +0.5% |
| 02/27 | 1,637 | 1,673 | 1,637 | 1,670 | +1.95% | 42,500 | 158億8163万 | +4.18% |
| 02/26 | 1,616 | 1,648 | 1,616 | 1,638 | +1.05% | 20,300 | 155億7731万 | +2.57% |
| 02/25 | 1,661 | 1,661 | 1,611 | 1,621 | -2.64% | 38,900 | 154億1565万 | +1.76% |
| 02/24 | 1,690 | 1,690 | 1,616 | 1,665 | -1.6% | 61,200 | 158億3408万 | +4.65% |
| 02/20 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 02/20 | 1,660 | 1,695 | 1,653 | 1,692 | +1.44% | 52,900 | 160億9085万 | +6.68% |
| 02/19 | 1,649 | 1,670 | 1,633 | 1,668 | +1.96% | 26,500 | 158億6261万 | +5.57% |
| 02/18 | 1,620 | 1,643 | 1,618 | 1,636 | +1.11% | 19,100 | 155億5829万 | +3.94% |
| 02/17 | 1,625 | 1,648 | 1,614 | 1,618 | -1.58% | 30,900 | 153億8712万 | +3.19% |
| 02/16 | 1,665 | 1,665 | 1,628 | 1,644 | -0.96% | 42,700 | 156億3437万 | +5.18% |
| 02/13 | 1,680 | 1,693 | 1,658 | 1,660 | -2.24% | 49,000 | 157億8653万 | +6.68% |
| 02/12 | 1,672 | 1,703 | 1,662 | 1,698 | +1.86% | 56,400 | 161億4791万 | +9.69% |
| 02/10 | 1,642 | 1,680 | 1,632 | 1,667 | +1.65% | 49,200 | 158億5310万 | +8.39% |
| 02/09 | 1,666 | 1,669 | 1,617 | 1,640 | +0.61% | 44,000 | 155億9633万 | +7.19% |
| 02/06 | 1,616 | 1,630 | 1,592 | 1,630 | +2.13% | 43,000 | 155億123万 | +7.1% |
| 02/05 | 1,557 | 1,603 | 1,557 | 1,596 | +3.43% | 54,500 | 151億7790万 | +5.42% |
| 02/04 | 1,536 | 1,551 | 1,522 | 1,543 | +0.98% | 20,000 | 146億7387万 | +2.39% |
| 02/03 | 1,524 | 1,537 | 1,520 | 1,528 | +1.8% | 30,000 | 145億3122万 | +1.73% |
| 02/02 | 1,545 | 1,545 | 1,501 | 1,501 | -1.64% | 45,500 | 142億7445万 | +0.33% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,542 | 1,548 | 1,508 | 1,526 | -0.26% | 33,900 | 145億1220万 | +2.28% |
| 01/29 | 1,521 | 1,535 | 1,511 | 1,530 | +0.66% | 19,400 | 145億5024万 | +2.96% |
| 01/28 | 1,522 | 1,532 | 1,506 | 1,520 | -0.59% | 30,600 | 144億5514万 | +2.7% |
| 01/27 | 1,545 | 1,545 | 1,516 | 1,529 | -1.04% | 29,400 | 145億4073万 | +3.73% |
| 01/26 | （IR情報）16:00 2026年3月期第3四半期末の有価証券含み損に関するお知らせ |
| 01/26 | 1,541 | 1,552 | 1,530 | 1,545 | -1.78% | 28,500 | 146億9289万 | +5.25% |
| 01/23 | 1,541 | 1,579 | 1,541 | 1,573 | +2.08% | 28,400 | 149億5917万 | +7.67% |
| 01/22 | 1,522 | 1,543 | 1,512 | 1,541 | +2.19% | 21,700 | 146億5485万 | +5.91% |
| 01/21 | 1,520 | 1,527 | 1,500 | 1,508 | -2.71% | 54,400 | 143億4102万 | +4.14% |
| 01/20 | 1,559 | 1,559 | 1,540 | 1,550 | -0.58% | 18,100 | 147億4044万 | +7.42% |
| 01/19 | 1,560 | 1,563 | 1,538 | 1,559 | 0% | 26,200 | 148億2603万 | +8.57% |
| 01/16 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 01/16 | 1,541 | 1,559 | 1,530 | 1,559 | +1.5% | 40,500 | 148億2603万 | +9.1% |
| 01/15 | 1,510 | 1,539 | 1,502 | 1,536 | +1.72% | 26,300 | 146億730万 | +8.09% |
| 01/14 | 1,512 | 1,519 | 1,492 | 1,510 | +0.6% | 38,000 | 143億6004万 | +6.71% |
| 01/13 | 1,502 | 1,519 | 1,492 | 1,501 | +0.54% | 47,000 | 142億7445万 | +6.53% |
| 01/09 | 1,469 | 1,495 | 1,469 | 1,493 | +2.4% | 35,400 | 141億9837万 | +6.41% |
| 01/08 | 1,457 | 1,468 | 1,448 | 1,458 | 0% | 47,500 | 138億6552万 | +4.29% |
| 01/07 | 1,451 | 1,465 | 1,446 | 1,458 | -0.07% | 17,300 | 138億6552万 | +4.44% |
| 01/06 | 1,458 | 1,471 | 1,452 | 1,459 | +0.07% | 28,300 | 138億7503万 | +4.74% |
| 01/05 | 1,430 | 1,458 | 1,425 | 1,458 | +1.74% | 63,600 | 138億6552万 | +4.97% |
| 2025 |
| 12/30 | 1,437 | 1,448 | 1,425 | 1,433 | 0% | 28,000 | 136億2777万 | +3.47% |
| 12/29 | 1,430 | 1,438 | 1,427 | 1,433 | +0.42% | 22,500 | 136億2777万 | +3.77% |
| 12/26 | 1,417 | 1,428 | 1,408 | 1,427 | +1.21% | 43,000 | 135億7071万 | +3.71% |
| 12/25 | 1,404 | 1,420 | 1,396 | 1,410 | +1.08% | 49,200 | 134億904万 | +2.77% |
| 12/24 | 1,397 | 1,410 | 1,393 | 1,395 | -0.14% | 17,400 | 132億6639万 | +2.05% |
| 12/23 | 1,368 | 1,401 | 1,368 | 1,397 | +2.27% | 33,300 | 132億8541万 | +2.42% |
| 12/22 | 1,379 | 1,384 | 1,366 | 1,366 | -0.73% | 31,100 | 129億9060万 | +0.37% |
| 12/19 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 12/19 | 1,370 | 1,376 | 1,362 | 1,376 | +0.58% | 19,100 | 130億8570万 | +1.18% |
| 12/18 | 1,395 | 1,395 | 1,347 | 1,368 | -1.51% | 105,700 | 130億962万 | +0.66% |
| 12/17 | 1,381 | 1,390 | 1,363 | 1,389 | +0.8% | 16,200 | 132億933万 | +2.21% |
| 12/16 | 1,413 | 1,413 | 1,378 | 1,378 | -2.06% | 23,700 | 131億472万 | +1.62% |
| 12/15 | 1,379 | 1,414 | 1,378 | 1,407 | +1.74% | 43,100 | 133億8051万 | +3.84% |
| 12/12 | 1,376 | 1,384 | 1,375 | 1,383 | +0.51% | 23,700 | 131億5227万 | +2.29% |
| 12/11 | 1,380 | 1,380 | 1,359 | 1,376 | 0% | 14,800 | 130億8570万 | +1.85% |
| 12/10 | 1,374 | 1,377 | 1,360 | 1,376 | -0.29% | 11,000 | 130億8570万 | +1.93% |
| 12/09 | 1,361 | 1,380 | 1,361 | 1,380 | +0.8% | 10,100 | 131億2374万 | +2.3% |
| 12/08 | 1,365 | 1,376 | 1,361 | 1,369 | +0.44% | 9,900 | 130億1913万 | +1.63% |
| 12/05 | 1,374 | 1,375 | 1,356 | 1,363 | -0.58% | 11,600 | 129億6207万 | +1.34% |
| 12/04 | 1,365 | 1,381 | 1,356 | 1,371 | +1.11% | 12,900 | 130億3815万 | +2.08% |
| 12/03 | 1,373 | 1,374 | 1,347 | 1,356 | -1.45% | 27,400 | 128億9550万 | +1.12% |
| 12/02 | 1,399 | 1,413 | 1,372 | 1,376 | -1.08% | 28,900 | 130億8570万 | +2.76% |
| 12/01 | 1,397 | 1,420 | 1,380 | 1,391 | +0.58% | 82,300 | 132億2835万 | +4.12% |
| 11/28 | 1,363 | 1,384 | 1,363 | 1,383 | +1.47% | 30,200 | 131億5227万 | +3.75% |
| 11/27 | 1,348 | 1,373 | 1,348 | 1,363 | +1.11% | 47,500 | 129億6207万 | +2.48% |
| 11/26 | 1,338 | 1,354 | 1,335 | 1,348 | +0.97% | 22,300 | 128億1943万 | +1.51% |
| 11/25 | 1,334 | 1,352 | 1,330 | 1,335 | +0.98% | 26,400 | 126億9580万 | +0.68% |
| 11/21 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 11/21 | 1,307 | 1,328 | 1,305 | 1,322 | +0.53% | 10,600 | 125億7217万 | -0.23% |
| 11/20 | 1,302 | 1,316 | 1,298 | 1,315 | +1.39% | 13,000 | 125億560万 | -0.68% |
| 11/19 | 1,302 | 1,311 | 1,290 | 1,297 | -1.22% | 22,100 | 123億3442万 | -1.89% |
| 11/18 | 1,325 | 1,326 | 1,302 | 1,313 | -1.2% | 27,800 | 124億8658万 | -0.53% |
| 11/17 | 1,345 | 1,345 | 1,323 | 1,329 | -0.75% | 23,100 | 126億3874万 | +0.83% |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,360 | 1,380 | 1,315 | 1,339 | -1.54% | 90,800 | 127億3384万 | +1.75% |
| 11/13 | 1,350 | 1,368 | 1,340 | 1,360 | +1.12% | 20,900 | 129億3354万 | +3.58% |
| 11/12 | 1,338 | 1,366 | 1,337 | 1,345 | +0.67% | 13,000 | 127億9090万 | +2.67% |
| 11/11 | 1,338 | 1,338 | 1,323 | 1,336 | -0.3% | 10,100 | 127億531万 | +2.14% |
| 11/10 | 1,349 | 1,351 | 1,333 | 1,340 | +0.15% | 15,000 | 127億4335万 | +2.52% |
| 11/07 | 1,355 | 1,355 | 1,323 | 1,338 | -1.62% | 9,300 | 127億2433万 | +2.45% |
| 11/06 | 1,345 | 1,370 | 1,345 | 1,360 | +1.19% | 30,100 | 129億3354万 | +4.13% |
| 11/05 | 1,359 | 1,372 | 1,324 | 1,344 | -1.25% | 40,200 | 127億8139万 | +2.99% |
| 11/04 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 11/04 | 1,319 | 1,400 | 1,315 | 1,361 | +2.79% | 85,000 | 129億4305万 | +4.29% |
| 10/31 | 1,320 | 1,339 | 1,315 | 1,324 | -0.08% | 21,700 | 125億9119万 | +1.46% |
| 10/30 | 1,308 | 1,327 | 1,308 | 1,325 | +1.3% | 19,900 | 126億70万 | +1.45% |
| 10/29 | 1,320 | 1,320 | 1,304 | 1,308 | -0.91% | 17,600 | 124億3903万 | +0.08% |
| 10/28 | 1,303 | 1,321 | 1,302 | 1,320 | +0.76% | 18,800 | 125億5315万 | +0.92% |
| 10/27 | （IR情報）16:00 2026年3月期第2四半期末の有価証券含み損に関するお知らせ |
| 10/27 | 1,306 | 1,325 | 1,303 | 1,310 | +0.77% | 28,200 | 124億5805万 | +0.15% |
| 10/24 | 1,315 | 1,315 | 1,294 | 1,300 | -1.14% | 13,200 | 123億6295万 | -0.61% |
| 10/23 | 1,305 | 1,325 | 1,304 | 1,315 | +0.31% | 12,900 | 125億560万 | +0.46% |
| 10/22 | 1,306 | 1,311 | 1,306 | 1,311 | +0.69% | 10,900 | 124億6756万 | 0% |
| 10/21 | 1,305 | 1,320 | 1,302 | 1,302 | -0.23% | 21,000 | 123億8197万 | -0.76% |
| 10/20 | 1,301 | 1,307 | 1,288 | 1,305 | +0.62% | 26,400 | 124億1050万 | -0.68% |
| 10/17 | （IR情報）16:30 取得価額の修正に関するお知らせ |
| 10/17 | 1,300 | 1,300 | 1,287 | 1,297 | -0.23% | 16,500 | 123億3442万 | -1.44% |
| 10/16 | 1,290 | 1,305 | 1,290 | 1,300 | +1.4% | 23,700 | 123億6295万 | -1.44% |
| 10/15 | 1,261 | 1,284 | 1,261 | 1,282 | +2.89% | 14,200 | 121億9177万 | -2.95% |
| 10/14 | 1,229 | 1,260 | 1,229 | 1,246 | -0.56% | 45,900 | 118億4941万 | -5.89% |
| 10/10 | 1,272 | 1,273 | 1,251 | 1,253 | -1.57% | 23,900 | 119億1598万 | -5.72% |
| 10/09 | 1,279 | 1,280 | 1,268 | 1,273 | -0.47% | 18,900 | 121億618万 | -4.5% |
| 10/08 | 1,271 | 1,293 | 1,270 | 1,279 | +0.55% | 67,900 | 121億6324万 | -4.27% |
| 10/07 | 1,298 | 1,299 | 1,272 | 1,272 | -2.3% | 57,700 | 120億9667万 | -5% |
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。
