| 2026 |
| 03/09 | 1,891 | 1,959 | 1,858 | 1,928 | -4.13% | 46,600 | 255億7299万 | -5.16% |
| 03/06 | 2,000 | 2,077 | 1,983 | 2,011 | -0.35% | 15,200 | 266億7390万 | -1.28% |
| 03/05 | 1,988 | 2,041 | 1,980 | 2,018 | +3.59% | 16,500 | 267億6675万 | -0.98% |
| 03/04 | 1,960 | 2,007 | 1,923 | 1,948 | -5.44% | 52,700 | 258億3827万 | -4.51% |
| 03/03 | 2,072 | 2,103 | 2,033 | 2,060 | -1.34% | 33,500 | 273億2384万 | +0.64% |
| 03/02 | 2,112 | 2,131 | 2,083 | 2,088 | -3.42% | 30,700 | 276億9523万 | +2.05% |
| 02/27 | 2,136 | 2,168 | 2,127 | 2,162 | +1.84% | 15,300 | 286億7676万 | +5.82% |
| 02/26 | 2,162 | 2,162 | 2,114 | 2,123 | -1.26% | 16,700 | 281億5947万 | +4.32% |
| 02/25 | 2,083 | 2,150 | 2,060 | 2,150 | +2.92% | 60,100 | 285億1760万 | +5.96% |
| 02/24 | 2,055 | 2,092 | 2,040 | 2,089 | +0.77% | 25,900 | 277億849万 | +3.26% |
| 02/20 | 2,038 | 2,073 | 2,027 | 2,073 | +0.39% | 12,500 | 274億9627万 | +2.78% |
| 02/19 | 2,076 | 2,078 | 2,013 | 2,065 | -0.53% | 43,200 | 273億9016万 | +2.74% |
| 02/18 | 2,061 | 2,089 | 2,061 | 2,076 | +0.73% | 13,100 | 275億3606万 | +3.7% |
| 02/17 | 2,098 | 2,098 | 2,048 | 2,061 | -0.72% | 26,000 | 273億3710万 | +3.41% |
| 02/16 | 2,040 | 2,077 | 2,001 | 2,076 | +1.76% | 24,500 | 275億3606万 | +4.58% |
| 02/13 | 2,050 | 2,059 | 2,019 | 2,040 | +0.34% | 23,200 | 270億5856万 | +3.29% |
| 02/12 | 2,066 | 2,073 | 2,031 | 2,033 | +0.84% | 27,400 | 269億6571万 | +3.3% |
| 02/10 | 1,963 | 2,016 | 1,963 | 2,016 | +2.7% | 18,100 | 267億4022万 | +2.91% |
| 02/09 | 1,992 | 1,992 | 1,954 | 1,963 | +0.56% | 28,800 | 260億3723万 | +0.67% |
| 02/06 | 1,971 | 1,971 | 1,935 | 1,952 | -0.91% | 22,600 | 258億9132万 | +0.31% |
| 02/05 | 1,967 | 1,983 | 1,965 | 1,970 | -0.3% | 10,300 | 261億3008万 | +1.44% |
| 02/04 | 1,942 | 1,980 | 1,931 | 1,976 | +1.7% | 12,300 | 262億966万 | +2.07% |
| 02/03 | 1,979 | 1,992 | 1,943 | 1,943 | -1.82% | 39,700 | 257億7195万 | +0.73% |
| 02/02 | 2,047 | 2,047 | 1,978 | 1,979 | -2.22% | 29,300 | 262億4945万 | +2.97% |
| 01/30 | 2,020 | 2,027 | 1,997 | 2,024 | +0.05% | 14,800 | 268億4633万 | +5.69% |
| 01/29 | 2,038 | 2,039 | 1,992 | 2,023 | -0.74% | 36,900 | 268億3307万 | +6.19% |
| 01/28 | 2,095 | 2,095 | 2,020 | 2,038 | -1.16% | 39,600 | 270億3203万 | +7.43% |
| 01/27 | 2,117 | 2,125 | 2,050 | 2,062 | -3.01% | 65,800 | 273億5036万 | +9.22% |
| 01/26 | 2,130 | 2,236 | 2,107 | 2,126 | +4.73% | 188,700 | 281億9926万 | +13.15% |
| 01/23 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/23 | 2,033 | 2,039 | 1,986 | 2,030 | -0.15% | 95,400 | 269億2592万 | +8.85% |
| 01/22 | 1,983 | 2,050 | 1,974 | 2,033 | +3.72% | 55,800 | 269億6571万 | +9.54% |
| 01/21 | 1,950 | 1,978 | 1,930 | 1,960 | -0.91% | 18,000 | 259億9744万 | +6.18% |
| 01/20 | 1,990 | 1,996 | 1,940 | 1,978 | -0.6% | 27,700 | 262億3619万 | +7.62% |
| 01/19 | 1,950 | 1,990 | 1,941 | 1,990 | +2.21% | 23,800 | 263億9536万 | +8.68% |
| 01/16 | 1,900 | 1,947 | 1,900 | 1,947 | +3.02% | 16,200 | 258億2500万 | +6.8% |
| 01/15 | 1,866 | 1,908 | 1,866 | 1,890 | +1.34% | 28,100 | 250億6896万 | +4.02% |
| 01/14 | 1,866 | 1,884 | 1,831 | 1,865 | +1.19% | 16,600 | 247億3736万 | +2.92% |
| 01/13 | 1,870 | 1,885 | 1,840 | 1,843 | -0.75% | 27,200 | 244億4555万 | +1.94% |
| 01/09 | 1,840 | 1,871 | 1,840 | 1,857 | +0.92% | 5,900 | 246億3124万 | +2.77% |
| 01/08 | 1,852 | 1,862 | 1,800 | 1,840 | -0.86% | 13,700 | 244億576万 | +1.94% |
| 01/07 | 1,825 | 1,856 | 1,815 | 1,856 | +2.65% | 12,000 | 246億1798万 | +2.88% |
| 01/06 | 1,830 | 1,830 | 1,806 | 1,808 | +0.28% | 9,100 | 239億8131万 | +0.17% |
| 01/05 | 1,862 | 1,862 | 1,796 | 1,803 | -3.17% | 32,600 | 239億1499万 | -0.22% |
| 2025 |
| 12/30 | 1,854 | 1,883 | 1,850 | 1,862 | +1.03% | 17,400 | 246億9756万 | +2.93% |
| 12/29 | 1,854 | 1,855 | 1,834 | 1,843 | +0.82% | 6,600 | 244億4555万 | +1.82% |
| 12/26 | 1,800 | 1,833 | 1,800 | 1,828 | +1.84% | 18,400 | 242億4659万 | +0.83% |
| 12/25 | 1,782 | 1,795 | 1,779 | 1,795 | +1.47% | 10,600 | 238億888万 | -1.16% |
| 12/24 | 1,805 | 1,808 | 1,769 | 1,769 | -1.72% | 14,000 | 234億6401万 | -2.86% |
| 12/23 | 1,800 | 1,813 | 1,791 | 1,800 | +0.5% | 5,000 | 238億7520万 | -1.37% |
| 12/22 | 1,838 | 1,838 | 1,790 | 1,791 | -1.65% | 7,700 | 237億5582万 | -2.08% |
| 12/19 | 1,810 | 1,829 | 1,810 | 1,821 | +0.55% | 5,100 | 241億5374万 | -0.6% |
| 12/18 | 1,829 | 1,829 | 1,811 | 1,811 | -0.66% | 7,600 | 240億2110万 | -1.42% |
| 12/17 | 1,833 | 1,836 | 1,807 | 1,823 | +1.67% | 12,700 | 241億8027万 | -1.09% |
| 12/16 | 1,814 | 1,833 | 1,791 | 1,793 | +0.34% | 13,400 | 237億8235万 | -2.92% |
| 12/15 | 1,793 | 1,810 | 1,787 | 1,787 | -0.39% | 8,100 | 237億276万 | -3.56% |
| 12/12 | 1,760 | 1,794 | 1,760 | 1,794 | +1.93% | 10,300 | 237億9561万 | -3.55% |
| 12/11 | 1,782 | 1,782 | 1,757 | 1,760 | -1.73% | 9,400 | 233億4464万 | -5.68% |
| 12/10 | 1,794 | 1,802 | 1,780 | 1,791 | 0% | 7,400 | 237億5582万 | -4.48% |
| 12/09 | 1,819 | 1,820 | 1,790 | 1,791 | -0.56% | 11,500 | 237億5582万 | -4.73% |
| 12/08 | 1,780 | 1,806 | 1,772 | 1,801 | +1.92% | 12,600 | 238億8846万 | -4.46% |
| 12/05 | 1,780 | 1,780 | 1,763 | 1,767 | -0.62% | 15,000 | 234億3748万 | -6.46% |
| 12/04 | 1,799 | 1,812 | 1,771 | 1,778 | -1.17% | 13,800 | 235億8339万 | -6.03% |
| 12/03 | 1,803 | 1,816 | 1,791 | 1,799 | -0.72% | 18,700 | 238億6193万 | -5.27% |
| 12/02 | 1,820 | 1,839 | 1,805 | 1,812 | -0.82% | 12,900 | 240億3436万 | -4.88% |
| 12/01 | 1,849 | 1,852 | 1,813 | 1,827 | -1.77% | 21,800 | 242億3332万 | -3.99% |
| 11/28 | 1,857 | 1,874 | 1,840 | 1,860 | 0% | 19,100 | 246億7104万 | -2.11% |
| 11/27 | 1,867 | 1,882 | 1,838 | 1,860 | +0.11% | 16,300 | 246億7104万 | -1.8% |
| 11/26 | 1,898 | 1,914 | 1,858 | 1,858 | -2.11% | 16,900 | 246億4451万 | -1.54% |
| 11/25 | 1,872 | 1,914 | 1,872 | 1,898 | -0.73% | 16,700 | 251億7507万 | +0.96% |
| 11/21 | 1,879 | 1,921 | 1,879 | 1,912 | +0.1% | 14,300 | 253億6076万 | +2.3% |
| 11/20 | 1,922 | 1,925 | 1,885 | 1,910 | -0.62% | 19,100 | 253億3424万 | +2.74% |
| 11/19 | 1,860 | 1,927 | 1,844 | 1,922 | +3.33% | 34,800 | 254億9340万 | +4% |
| 11/18 | 1,872 | 1,876 | 1,851 | 1,860 | -1.95% | 21,800 | 246億7104万 | +1.36% |
| 11/17 | 1,862 | 1,908 | 1,840 | 1,897 | +1.93% | 38,000 | 251億6180万 | +3.89% |
| 11/14 | 1,925 | 1,928 | 1,861 | 1,861 | -4.56% | 39,100 | 246億8430万 | +2.48% |
| 11/13 | 1,950 | 1,954 | 1,937 | 1,950 | -0.1% | 18,700 | 258億6480万 | +7.91% |
| 11/12 | 1,940 | 1,965 | 1,940 | 1,952 | +0.88% | 20,100 | 258億9132万 | +8.81% |
| 11/11 | 1,978 | 1,978 | 1,908 | 1,935 | -0.41% | 60,200 | 256億6584万 | +8.65% |
| 11/10 | 1,942 | 1,975 | 1,911 | 1,943 | -0.87% | 39,100 | 257億7195万 | +9.9% |
| 11/07 | 1,930 | 2,000 | 1,925 | 1,960 | +0.26% | 22,300 | 259億9744万 | +11.74% |
| 11/06 | 2,000 | 2,000 | 1,953 | 1,955 | -1.56% | 23,900 | 259億3112万 | +12.29% |
| 11/05 | 1,880 | 1,999 | 1,864 | 1,986 | +4.03% | 47,900 | 263億4230万 | +14.86% |
| 11/04 | 1,937 | 1,940 | 1,900 | 1,909 | -0.68% | 36,300 | 253億2097万 | +11.25% |
| 10/31 | 1,904 | 1,926 | 1,863 | 1,922 | +1.42% | 22,300 | 254億9340万 | +12.66% |
| 10/30 | 1,839 | 1,912 | 1,825 | 1,895 | +3.1% | 38,200 | 251億3528万 | +11.73% |
| 10/29 | 1,960 | 1,960 | 1,820 | 1,838 | -5.65% | 58,500 | 243億7923万 | +8.95% |
| 10/28 | 1,955 | 1,990 | 1,891 | 1,948 | -0.31% | 62,200 | 258億3827万 | +15.95% |
| 10/27 | 1,930 | 1,987 | 1,911 | 1,954 | +10.27% | 170,600 | 259億1785万 | +17.15% |
| 10/24 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/24 | （IR情報）15:30 通期業績予想の修正および配当予想の修正に関するお知らせ |
| 10/24 | （IR情報）15:30 第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/24 | 1,750 | 1,775 | 1,744 | 1,772 | +1.96% | 74,500 | 235億380万 | +6.88% |
| 10/23 | 1,715 | 1,738 | 1,709 | 1,738 | +1.94% | 26,600 | 230億5283万 | +5.02% |
| 10/22 | 1,693 | 1,713 | 1,680 | 1,705 | +0.71% | 9,300 | 226億1512万 | +3.08% |
| 10/21 | 1,699 | 1,725 | 1,680 | 1,693 | +1.07% | 43,600 | 224億5595万 | +2.42% |
| 10/20 | 1,663 | 1,692 | 1,660 | 1,675 | +2.13% | 17,100 | 222億1720万 | +1.39% |
| 10/17 | 1,670 | 1,670 | 1,636 | 1,640 | -1.26% | 9,100 | 217億5296万 | -0.67% |
| 10/16 | 1,635 | 1,670 | 1,622 | 1,661 | +2.09% | 17,000 | 220億3150万 | +0.54% |
| 10/15 | 1,593 | 1,636 | 1,593 | 1,627 | +2.33% | 8,500 | 215億8052万 | -1.45% |
| 10/14 | 1,607 | 1,629 | 1,590 | 1,590 | -3.34% | 20,300 | 210億8976万 | -3.75% |
| 10/10 | 1,641 | 1,645 | 1,620 | 1,645 | +0.24% | 6,800 | 218億1928万 | -0.54% |
| 10/09 | 1,630 | 1,657 | 1,629 | 1,641 | +0.67% | 14,500 | 217億6622万 | -0.79% |
| 10/08 | 1,631 | 1,645 | 1,622 | 1,630 | +0.06% | 6,500 | 216億2032万 | -1.45% |
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。
