| 2026 |
| 03/06 | 1,641 | 1,652 | 1,636 | 1,652 | +0.3% | 4,400 | 165億2000万 | -0.54% |
| 03/05 | 1,636 | 1,674 | 1,630 | 1,647 | +1.86% | 8,400 | 164億7000万 | -0.66% |
| 03/04 | 1,602 | 1,650 | 1,563 | 1,617 | -5.44% | 17,000 | 161億7000万 | -2.3% |
| 03/03 | 1,716 | 1,723 | 1,650 | 1,710 | -0.75% | 9,900 | 171億 | +3.39% |
| 03/02 | 1,717 | 1,724 | 1,710 | 1,723 | -0.29% | 4,100 | 172億3000万 | +4.42% |
| 02/27 | 1,725 | 1,735 | 1,720 | 1,728 | +0.06% | 3,000 | 172億8000万 | +5.05% |
| 02/26 | 1,728 | 1,736 | 1,727 | 1,727 | -0.17% | 1,600 | 172億7000万 | +5.3% |
| 02/25 | 1,722 | 1,730 | 1,720 | 1,730 | 0% | 1,900 | 173億 | +5.81% |
| 02/24 | 1,714 | 1,740 | 1,714 | 1,730 | +0.52% | 3,200 | 173億 | +6.13% |
| 02/20 | 1,725 | 1,727 | 1,721 | 1,721 | -0.23% | 3,400 | 172億1000万 | +5.91% |
| 02/19 | 1,712 | 1,735 | 1,710 | 1,725 | +0.94% | 7,200 | 172億5000万 | +6.42% |
| 02/18 | 1,690 | 1,728 | 1,685 | 1,709 | +2.15% | 3,500 | 170億9000万 | +5.75% |
| 02/17 | 1,689 | 1,700 | 1,670 | 1,673 | -0.42% | 6,900 | 167億3000万 | +3.72% |
| 02/16 | 1,659 | 1,680 | 1,658 | 1,680 | +1.33% | 7,300 | 168億 | +4.41% |
| 02/13 | 1,667 | 1,674 | 1,658 | 1,658 | -0.48% | 10,300 | 165億8000万 | +3.24% |
| 02/12 | 1,662 | 1,670 | 1,660 | 1,666 | +0.24% | 17,600 | 166億6000万 | +3.8% |
| 02/10 | 1,668 | 1,668 | 1,650 | 1,662 | +1.28% | 3,700 | 166億2000万 | +3.75% |
| 02/09 | 1,641 | 1,655 | 1,601 | 1,641 | +0.12% | 11,500 | 164億1000万 | +2.56% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）15:00 配当予想の修正(増配)に関するお知らせ |
| 02/06 | 1,600 | 1,700 | 1,585 | 1,639 | +3.41% | 14,500 | 163億9000万 | +2.44% |
| 02/05 | 1,581 | 1,585 | 1,570 | 1,585 | +0.44% | 3,500 | 158億5000万 | -0.94% |
| 02/04 | 1,573 | 1,580 | 1,570 | 1,578 | 0% | 2,600 | 157億8000万 | -1.5% |
| 02/03 | 1,585 | 1,590 | 1,565 | 1,578 | -0.44% | 4,300 | 157億8000万 | -1.62% |
| 02/02 | 1,602 | 1,604 | 1,578 | 1,585 | +0.51% | 1,200 | 158億5000万 | -1.31% |
| 01/30 | 1,581 | 1,585 | 1,575 | 1,577 | +0.32% | 2,200 | 157億7000万 | -1.93% |
| 01/29 | 1,576 | 1,580 | 1,572 | 1,572 | -0.88% | 1,500 | 157億2000万 | -2.36% |
| 01/28 | 1,581 | 1,586 | 1,573 | 1,586 | -0.06% | 4,100 | 158億6000万 | -1.55% |
| 01/27 | 1,582 | 1,608 | 1,582 | 1,587 | +0.32% | 2,100 | 158億7000万 | -1.55% |
| 01/26 | 1,608 | 1,608 | 1,582 | 1,582 | -1.62% | 3,000 | 158億2000万 | -1.86% |
| 01/23 | 1,609 | 1,610 | 1,608 | 1,608 | -0.06% | 600 | 160億8000万 | -0.37% |
| 01/22 | 1,603 | 1,610 | 1,601 | 1,609 | +0.88% | 1,600 | 160億9000万 | -0.31% |
| 01/21 | 1,592 | 1,601 | 1,592 | 1,595 | +0.19% | 1,100 | 159億5000万 | -0.99% |
| 01/20 | 1,610 | 1,610 | 1,592 | 1,592 | -0.75% | 1,800 | 159億2000万 | -1.06% |
| 01/19 | 1,617 | 1,617 | 1,595 | 1,604 | -0.19% | 5,300 | 160億4000万 | -0.12% |
| 01/16 | 1,620 | 1,622 | 1,607 | 1,607 | -0.8% | 3,400 | 160億7000万 | +0.25% |
| 01/15 | 1,610 | 1,620 | 1,610 | 1,620 | +0.87% | 5,400 | 162億 | +1.25% |
| 01/14 | 1,625 | 1,625 | 1,603 | 1,606 | -1.17% | 15,300 | 160億6000万 | +0.56% |
| 01/13 | 1,600 | 1,626 | 1,600 | 1,625 | +1.88% | 13,000 | 162億5000万 | +1.94% |
| 01/09 | 1,600 | 1,600 | 1,590 | 1,595 | -0.62% | 2,800 | 159億5000万 | +0.31% |
| 01/08 | 1,605 | 1,605 | 1,581 | 1,605 | -0.25% | 6,400 | 160億5000万 | +1.13% |
| 01/07 | 1,605 | 1,624 | 1,604 | 1,609 | +0.06% | 3,400 | 160億9000万 | +1.51% |
| 01/06 | 1,626 | 1,628 | 1,606 | 1,608 | -0.25% | 4,400 | 160億8000万 | +1.64% |
| 01/05 | 1,631 | 1,638 | 1,600 | 1,612 | -1.65% | 4,400 | 161億2000万 | +2.09% |
| 2025 |
| 12/30 | 1,642 | 1,642 | 1,627 | 1,639 | +0.18% | 1,300 | 163億9000万 | +4% |
| 12/29 | 1,631 | 1,647 | 1,631 | 1,636 | +0.31% | 3,500 | 163億6000万 | +4.14% |
| 12/26 | 1,648 | 1,648 | 1,622 | 1,631 | +0.43% | 9,500 | 163億1000万 | +4.15% |
| 12/25 | 1,643 | 1,643 | 1,620 | 1,624 | -1.28% | 2,000 | 162億4000万 | +4.04% |
| 12/24 | 1,623 | 1,646 | 1,619 | 1,645 | +0.92% | 2,400 | 164億5000万 | +5.79% |
| 12/23 | 1,630 | 1,630 | 1,617 | 1,630 | 0% | 3,500 | 163億 | +5.23% |
| 12/22 | 1,601 | 1,630 | 1,601 | 1,630 | +1.81% | 1,100 | 163億 | +5.5% |
| 12/19 | 1,600 | 1,602 | 1,592 | 1,601 | -0.62% | 2,100 | 160億1000万 | +3.96% |
| 12/18 | 1,587 | 1,630 | 1,587 | 1,611 | +1.51% | 3,800 | 161億1000万 | +4.81% |
| 12/17 | 1,624 | 1,624 | 1,555 | 1,587 | -2.16% | 5,300 | 158億7000万 | +3.59% |
| 12/16 | 1,617 | 1,649 | 1,596 | 1,622 | +1.69% | 11,000 | 162億2000万 | +6.15% |
| 12/15 | 1,545 | 1,600 | 1,545 | 1,595 | +3.3% | 4,800 | 159億5000万 | +4.73% |
| 12/12 | 1,536 | 1,544 | 1,536 | 1,544 | +0.52% | 7,800 | 154億4000万 | +1.58% |
| 12/11 | 1,530 | 1,539 | 1,519 | 1,536 | +0.39% | 3,500 | 153億6000万 | +1.05% |
| 12/10 | 1,534 | 1,540 | 1,529 | 1,530 | -0.26% | 2,400 | 153億 | +0.72% |
| 12/09 | 1,540 | 1,540 | 1,534 | 1,534 | -0.13% | 1,600 | 153億4000万 | +1.05% |
| 12/08 | 1,533 | 1,540 | 1,530 | 1,536 | +0.52% | 2,000 | 153億6000万 | +1.19% |
| 12/05 | 1,524 | 1,529 | 1,520 | 1,528 | -0.13% | 900 | 152億8000万 | +0.66% |
| 12/04 | 1,540 | 1,540 | 1,525 | 1,530 | 0% | 2,700 | 153億 | +0.79% |
| 12/03 | 1,533 | 1,537 | 1,520 | 1,530 | -0.2% | 2,200 | 153億 | +0.72% |
| 12/02 | 1,529 | 1,538 | 1,529 | 1,533 | -0.26% | 1,700 | 153億3000万 | +0.79% |
| 12/01 | 1,534 | 1,540 | 1,530 | 1,537 | +0.2% | 5,300 | 153億7000万 | +0.99% |
| 11/28 | 1,538 | 1,540 | 1,529 | 1,534 | -0.26% | 1,600 | 153億4000万 | +0.72% |
| 11/27 | 1,520 | 1,538 | 1,520 | 1,538 | +0.2% | 1,400 | 153億8000万 | +1.05% |
| 11/26 | 1,507 | 1,535 | 1,507 | 1,535 | +1.05% | 2,400 | 153億5000万 | +1.12% |
| 11/25 | 1,517 | 1,532 | 1,517 | 1,519 | +0.26% | 4,100 | 151億9000万 | +0.26% |
| 11/21 | 1,500 | 1,515 | 1,498 | 1,515 | +0.93% | 1,800 | 151億5000万 | +0.13% |
| 11/20 | 1,486 | 1,501 | 1,482 | 1,501 | +1.56% | 2,200 | 150億1000万 | -0.66% |
| 11/19 | 1,500 | 1,500 | 1,470 | 1,478 | -1.6% | 6,800 | 147億8000万 | -2.05% |
| 11/18 | 1,522 | 1,522 | 1,500 | 1,502 | -1.18% | 4,600 | 150億2000万 | -0.27% |
| 11/17 | 1,526 | 1,527 | 1,516 | 1,520 | +0.93% | 4,300 | 152億 | +1.06% |
| 11/14 | 1,518 | 1,538 | 1,502 | 1,506 | -0.79% | 4,000 | 150億6000万 | +0.33% |
| 11/13 | 1,486 | 1,518 | 1,486 | 1,518 | +1.67% | 1,800 | 151億8000万 | +1.2% |
| 11/12 | 1,490 | 1,501 | 1,481 | 1,493 | +0.47% | 12,200 | 149億3000万 | -0.33% |
| 11/11 | 1,511 | 1,511 | 1,486 | 1,486 | -1.2% | 4,300 | 148億6000万 | -0.73% |
| 11/10 | 1,509 | 1,513 | 1,461 | 1,504 | -0.73% | 13,300 | 150億4000万 | +0.6% |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | 1,548 | 1,548 | 1,515 | 1,515 | -1.75% | 3,200 | 151億5000万 | +1.54% |
| 11/06 | 1,509 | 1,542 | 1,492 | 1,542 | +2.25% | 3,200 | 154億2000万 | +3.63% |
| 11/05 | 1,520 | 1,531 | 1,485 | 1,508 | -0.2% | 6,500 | 150億8000万 | +1.55% |
| 11/04 | 1,523 | 1,542 | 1,501 | 1,511 | -1.18% | 3,900 | 151億1000万 | +1.96% |
| 10/31 | 1,545 | 1,545 | 1,524 | 1,529 | -0.91% | 2,900 | 152億9000万 | +3.24% |
| 10/30 | 1,524 | 1,545 | 1,439 | 1,543 | +1.25% | 13,600 | 154億3000万 | +4.33% |
| 10/29 | 1,544 | 1,544 | 1,502 | 1,524 | -1.17% | 7,400 | 152億4000万 | +3.25% |
| 10/28 | 1,598 | 1,598 | 1,540 | 1,542 | -3.5% | 15,700 | 154億2000万 | +4.61% |
| 10/27 | 1,555 | 1,670 | 1,554 | 1,598 | +3.16% | 20,100 | 159億8000万 | +8.63% |
| 10/24 | 1,559 | 1,559 | 1,523 | 1,549 | -0.71% | 6,800 | 154億9000万 | +5.73% |
| 10/23 | 1,502 | 1,567 | 1,492 | 1,560 | +3.45% | 11,400 | 156億 | +6.7% |
| 10/22 | 1,475 | 1,508 | 1,470 | 1,508 | +4.36% | 17,900 | 150億8000万 | +3.43% |
| 10/21 | 1,469 | 1,470 | 1,441 | 1,445 | -1.63% | 10,800 | 144億5000万 | -0.69% |
| 10/20 | 1,483 | 1,485 | 1,465 | 1,469 | +1.1% | 3,800 | 146億9000万 | +0.89% |
| 10/17 | 1,475 | 1,475 | 1,453 | 1,453 | -0.75% | 4,400 | 145億3000万 | -0.14% |
| 10/16 | 1,453 | 1,464 | 1,453 | 1,464 | +0.97% | 2,500 | 146億4000万 | +0.55% |
| 10/15 | 1,440 | 1,452 | 1,440 | 1,450 | +1.97% | 5,100 | 145億 | -0.34% |
| 10/14 | 1,437 | 1,450 | 1,422 | 1,422 | -1.04% | 8,200 | 142億2000万 | -2.27% |
| 10/10 | 1,458 | 1,459 | 1,428 | 1,437 | -1.44% | 4,200 | 143億7000万 | -1.3% |
| 10/09 | 1,473 | 1,473 | 1,455 | 1,458 | -0.95% | 2,400 | 145億8000万 | +0.21% |
| 10/08 | 1,463 | 1,473 | 1,463 | 1,472 | +0.14% | 2,500 | 147億2000万 | +1.24% |
| 10/07 | 1,461 | 1,477 | 1,461 | 1,470 | +0.62% | 3,700 | 147億 | +1.17% |
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。
