| 2026 |
| 03/06 | 1,670 | 1,670 | 1,627 | 1,658 | -0.72% | 25,400 | 193億6383万 | -4.11% |
| 03/05 | 1,638 | 1,687 | 1,638 | 1,670 | +7.19% | 72,000 | 195億398万 | -3.19% |
| 03/04 | 1,630 | 1,635 | 1,539 | 1,558 | -6.71% | 87,600 | 181億9592万 | -9.52% |
| 03/03 | 1,673 | 1,704 | 1,660 | 1,670 | -0.06% | 41,200 | 195億398万 | -3.08% |
| 03/02 | 1,709 | 1,715 | 1,644 | 1,671 | -3.91% | 64,300 | 195億1565万 | -2.96% |
| 02/27 | 1,709 | 1,750 | 1,695 | 1,739 | +2.11% | 31,300 | 203億983万 | +1.16% |
| 02/26 | 1,676 | 1,713 | 1,670 | 1,703 | +1.92% | 21,200 | 198億8938万 | -0.58% |
| 02/25 | 1,718 | 1,718 | 1,650 | 1,671 | -3.19% | 58,200 | 195億1565万 | -2.22% |
| 02/24 | 1,774 | 1,774 | 1,717 | 1,726 | -2.71% | 50,800 | 201億5800万 | +1.11% |
| 02/20 | 1,775 | 1,781 | 1,743 | 1,774 | -0.73% | 19,400 | 207億1859万 | +4.23% |
| 02/19 | 1,768 | 1,788 | 1,763 | 1,787 | +1.07% | 16,700 | 208億7042万 | +5.37% |
| 02/18 | 1,780 | 1,782 | 1,764 | 1,768 | +0.06% | 15,900 | 206億4852万 | +4.8% |
| 02/17 | 1,780 | 1,810 | 1,766 | 1,767 | -2.21% | 25,700 | 206億3684万 | +5.18% |
| 02/16 | 1,821 | 1,821 | 1,780 | 1,807 | -0.66% | 22,200 | 211億400万 | +8.14% |
| 02/13 | 1,850 | 1,850 | 1,797 | 1,819 | -2.36% | 42,300 | 212億4415万 | +9.58% |
| 02/12 | 1,842 | 1,876 | 1,842 | 1,863 | +0.81% | 24,100 | 217億5803万 | +13.05% |
| 02/10 | 1,834 | 1,848 | 1,832 | 1,848 | +0.76% | 22,900 | 215億8284万 | +13.1% |
| 02/09 | 1,856 | 1,869 | 1,816 | 1,834 | +0.99% | 31,800 | 214億1934万 | +13.21% |
| 02/06 | 1,835 | 1,836 | 1,798 | 1,816 | -0.98% | 48,400 | 212億911万 | +13.08% |
| 02/05 | 1,761 | 1,838 | 1,758 | 1,834 | +5.71% | 89,200 | 214億1934万 | +15.13% |
| 02/04 | 1,735 | 1,740 | 1,708 | 1,735 | -0.23% | 46,600 | 202億6311万 | +9.88% |
| 02/03 | 14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 14:00 株主優待制度の導入について |
| 02/03 | 1,603 | 1,760 | 1,592 | 1,739 | +10.13% | 295,500 | 203億983万 | +10.83% |
| 02/02 | 1,602 | 1,615 | 1,579 | 1,579 | -1.86% | 25,600 | 184億4118万 | +1.35% |
| 01/30 | 1,585 | 1,609 | 1,585 | 1,609 | +1.51% | 23,000 | 187億9155万 | +3.47% |
| 01/29 | 1,566 | 1,596 | 1,555 | 1,585 | +1.6% | 25,100 | 185億1126万 | +2.32% |
| 01/28 | 1,576 | 1,576 | 1,560 | 1,560 | -1.76% | 18,600 | 182億1928万 | +0.97% |
| 01/27 | 1,589 | 1,595 | 1,570 | 1,588 | -0.44% | 24,700 | 185億4629万 | +3.12% |
| 01/26 | 1,618 | 1,618 | 1,587 | 1,595 | -2.51% | 29,200 | 186億2805万 | +3.91% |
| 01/23 | 1,600 | 1,644 | 1,600 | 1,636 | +2.25% | 33,200 | 191億689万 | +6.93% |
| 01/22 | 1,589 | 1,617 | 1,586 | 1,600 | +1.01% | 23,700 | 186億8644万 | +4.92% |
| 01/21 | 1,589 | 1,596 | 1,572 | 1,584 | -1.49% | 25,700 | 184億9958万 | +4.14% |
| 01/20 | 1,607 | 1,618 | 1,595 | 1,608 | +0.25% | 20,300 | 187億7988万 | +6.14% |
| 01/19 | 1,614 | 1,619 | 1,594 | 1,604 | -0.43% | 26,900 | 187億3316万 | +6.23% |
| 01/16 | 1,600 | 1,617 | 1,581 | 1,611 | -0.31% | 30,000 | 188億1491万 | +7.11% |
| 01/15 | 1,590 | 1,616 | 1,589 | 1,616 | +2.15% | 27,600 | 188億7331万 | +7.88% |
| 01/14 | 1,580 | 1,587 | 1,565 | 1,582 | +0.44% | 20,400 | 184億7622万 | +6.03% |
| 01/13 | 1,563 | 1,583 | 1,535 | 1,575 | +1.48% | 34,800 | 183億9447万 | +5.92% |
| 01/09 | 1,531 | 1,554 | 1,531 | 1,552 | +1.97% | 14,700 | 181億2585万 | +4.72% |
| 01/08 | 1,529 | 1,530 | 1,518 | 1,522 | -0.85% | 4,500 | 177億7548万 | +2.91% |
| 01/07 | 1,497 | 1,535 | 1,497 | 1,535 | +2.06% | 24,500 | 179億2731万 | +4% |
| 01/06 | 1,491 | 1,514 | 1,491 | 1,504 | +1.14% | 12,200 | 175億6526万 | +2.1% |
| 01/05 | 1,500 | 1,505 | 1,480 | 1,487 | +0.07% | 39,700 | 173億6671万 | +1.23% |
| 2025 |
| 12/30 | 1,487 | 1,509 | 1,484 | 1,486 | -0.2% | 22,100 | 173億5503万 | +1.36% |
| 12/29 | 1,492 | 1,492 | 1,468 | 1,489 | -0.2% | 12,900 | 173億9007万 | +1.85% |
| 12/26 | 1,480 | 1,500 | 1,479 | 1,492 | +0.81% | 18,800 | 174億2511万 | +2.26% |
| 12/25 | 1,481 | 1,481 | 1,470 | 1,480 | -0.2% | 8,800 | 172億8496万 | +1.79% |
| 12/24 | 1,483 | 1,483 | 1,471 | 1,483 | 0% | 10,500 | 173億2000万 | +2.35% |
| 12/23 | 1,467 | 1,492 | 1,467 | 1,483 | +1.09% | 9,600 | 173億2000万 | +2.7% |
| 12/22 | 1,481 | 1,481 | 1,467 | 1,467 | -0.47% | 20,100 | 171億3313万 | +1.88% |
| 12/19 | 1,454 | 1,475 | 1,454 | 1,474 | +1.1% | 11,800 | 172億1489万 | +2.5% |
| 12/18 | 1,460 | 1,463 | 1,442 | 1,458 | +0.34% | 17,700 | 170億2802万 | +1.6% |
| 12/17 | 1,471 | 1,471 | 1,445 | 1,453 | -1.36% | 20,100 | 169億6963万 | +1.4% |
| 12/16 | 1,515 | 1,515 | 1,473 | 1,473 | -2.39% | 18,700 | 172億321万 | +2.86% |
| 12/15 | 1,485 | 1,509 | 1,480 | 1,509 | +1.55% | 15,600 | 176億2365万 | +5.6% |
| 12/12 | 1,458 | 1,487 | 1,458 | 1,486 | +1.92% | 13,800 | 173億5503万 | +4.28% |
| 12/11 | 1,476 | 1,479 | 1,452 | 1,458 | -0.61% | 16,300 | 170億2802万 | +2.46% |
| 12/10 | 1,460 | 1,470 | 1,457 | 1,467 | +0.48% | 10,500 | 171億3313万 | +3.31% |
| 12/09 | 1,461 | 1,463 | 1,451 | 1,460 | +0.62% | 9,500 | 170億5138万 | +3.11% |
| 12/08 | 1,463 | 1,463 | 1,445 | 1,451 | -0.82% | 11,300 | 169億4627万 | +2.69% |
| 12/05 | 1,462 | 1,474 | 1,445 | 1,463 | -0.2% | 16,500 | 170億8642万 | +3.69% |
| 12/04 | 1,459 | 1,468 | 1,450 | 1,466 | +0.48% | 12,100 | 171億2145万 | +4.12% |
| 12/03 | 1,475 | 1,476 | 1,449 | 1,459 | -0.48% | 14,500 | 170億3970万 | +3.84% |
| 12/02 | 1,464 | 1,481 | 1,460 | 1,466 | +0.21% | 18,400 | 171億2145万 | +4.49% |
| 12/01 | 1,450 | 1,476 | 1,441 | 1,463 | +1.81% | 28,200 | 170億8642万 | +4.65% |
| 11/28 | 1,420 | 1,438 | 1,420 | 1,437 | +1.2% | 20,100 | 167億8276万 | +3.16% |
| 11/27 | 1,417 | 1,427 | 1,416 | 1,420 | +0.71% | 15,600 | 165億8422万 | +2.16% |
| 11/26 | 1,405 | 1,416 | 1,405 | 1,410 | +1.15% | 11,300 | 164億6743万 | +1.66% |
| 11/25 | 1,392 | 1,417 | 1,392 | 1,394 | +0.14% | 16,000 | 162億8056万 | +0.72% |
| 11/21 | 1,370 | 1,395 | 1,366 | 1,392 | +1.09% | 12,500 | 162億5720万 | +0.8% |
| 11/20 | 1,367 | 1,377 | 1,367 | 1,377 | +1.55% | 8,900 | 160億8202万 | -0.22% |
| 11/19 | 1,351 | 1,367 | 1,343 | 1,356 | +0.07% | 14,900 | 158億3676万 | -1.67% |
| 11/18 | 1,395 | 1,395 | 1,355 | 1,355 | -3.08% | 16,800 | 158億2508万 | -1.67% |
| 11/17 | 1,420 | 1,420 | 1,391 | 1,398 | -0.78% | 8,200 | 163億2728万 | +1.53% |
| 11/14 | 1,400 | 1,413 | 1,400 | 1,409 | +0.64% | 9,700 | 164億5575万 | +2.55% |
| 11/13 | 1,419 | 1,423 | 1,396 | 1,400 | -0.99% | 18,400 | 163億5064万 | +2.12% |
| 11/12 | 1,422 | 1,424 | 1,405 | 1,414 | -0.21% | 13,000 | 165億1414万 | +3.36% |
| 11/11 | 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) |
| 11/11 | 1,403 | 1,432 | 1,371 | 1,417 | +1.29% | 60,400 | 165億4918万 | +3.89% |
| 11/10 | 1,410 | 1,415 | 1,398 | 1,399 | -1.06% | 14,600 | 163億3896万 | +2.87% |
| 11/07 | 1,421 | 1,437 | 1,411 | 1,414 | -0.28% | 12,600 | 165億1414万 | +4.2% |
| 11/06 | 1,387 | 1,424 | 1,387 | 1,418 | +2.24% | 34,600 | 165億6086万 | +4.8% |
| 11/05 | 1,385 | 1,394 | 1,368 | 1,387 | 0% | 37,900 | 161億9881万 | +2.74% |
| 11/04 | 1,389 | 1,391 | 1,361 | 1,387 | +0.43% | 14,800 | 161億9881万 | +2.97% |
| 10/31 | 1,394 | 1,400 | 1,379 | 1,381 | -1.22% | 10,800 | 161億2874万 | +2.6% |
| 10/30 | 1,394 | 1,406 | 1,391 | 1,398 | +0.58% | 21,600 | 163億2728万 | +3.94% |
| 10/29 | 1,397 | 1,398 | 1,388 | 1,390 | -0.36% | 12,500 | 162億3385万 | +3.5% |
| 10/28 | 1,397 | 1,398 | 1,388 | 1,395 | +0.43% | 21,300 | 162億9224万 | +4.03% |
| 10/27 | 1,369 | 1,389 | 1,361 | 1,389 | +2.51% | 23,800 | 162億2217万 | +3.73% |
| 10/24 | 1,348 | 1,355 | 1,348 | 1,355 | +0.89% | 13,600 | 158億2508万 | +1.42% |
| 10/23 | 1,345 | 1,352 | 1,342 | 1,343 | -0.07% | 9,100 | 156億8493万 | +0.52% |
| 10/22 | 1,348 | 1,355 | 1,341 | 1,344 | -0.22% | 16,700 | 156億9661万 | +0.52% |
| 10/21 | 1,351 | 1,353 | 1,340 | 1,347 | +0.52% | 31,600 | 157億3165万 | +0.6% |
| 10/20 | 1,339 | 1,341 | 1,333 | 1,340 | +0.83% | 23,300 | 156億4990万 | 0% |
| 10/17 | 1,340 | 1,346 | 1,321 | 1,329 | -1.99% | 33,900 | 155億2143万 | -0.89% |
| 10/16 | 1,350 | 1,361 | 1,342 | 1,356 | +0.74% | 21,600 | 158億3676万 | +0.97% |
| 10/15 | 1,335 | 1,348 | 1,335 | 1,346 | +0.9% | 39,000 | 157億1997万 | +0.07% |
| 10/14 | 1,324 | 1,341 | 1,314 | 1,334 | +0.23% | 42,200 | 155億7982万 | -0.97% |
| 10/10 | 1,340 | 1,342 | 1,329 | 1,331 | -0.45% | 20,700 | 155億4478万 | -1.33% |
| 10/09 | 1,323 | 1,344 | 1,323 | 1,337 | +0.75% | 16,400 | 156億1486万 | -1.11% |
| 10/08 | 1,316 | 1,328 | 1,316 | 1,327 | +0.76% | 10,400 | 154億9807万 | -2.07% |
| 10/07 | 1,320 | 1,320 | 1,314 | 1,317 | 0% | 11,100 | 153億8128万 | -3.02% |
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。
