| 2026 |
| 04/01 | 2,564 | 2,564 | 2,536 | 2,543 | +0.71% | 1,900 | 210億91万 | -9.53% |
| 03/31 | 2,552 | 2,552 | 2,521 | 2,525 | -1.44% | 4,100 | 208億5226万 | -10.49% |
| 03/30 | 2,518 | 2,608 | 2,518 | 2,562 | -6.26% | 4,300 | 211億5782万 | -9.57% |
| 03/27 | 2,684 | 2,739 | 2,683 | 2,733 | +0.66% | 14,400 | 225億6999万 | -3.87% |
| 03/26 | 2,713 | 2,763 | 2,707 | 2,715 | +0.07% | 5,300 | 224億2134万 | -4.64% |
| 03/25 | 2,685 | 2,730 | 2,685 | 2,713 | +1.19% | 4,000 | 224億482万 | -4.81% |
| 03/24 | 2,690 | 2,742 | 2,587 | 2,681 | -1.32% | 8,700 | 221億4056万 | -6.06% |
| 03/23 | 2,812 | 2,812 | 2,717 | 2,717 | -3.38% | 16,300 | 224億3786万 | -4.97% |
| 03/19 | 2,842 | 2,842 | 2,812 | 2,812 | -1.09% | 3,400 | 232億2240万 | -1.85% |
| 03/18 | 2,836 | 2,845 | 2,814 | 2,843 | +0.53% | 2,400 | 234億7840万 | -0.87% |
| 03/17 | 2,815 | 2,836 | 2,812 | 2,828 | +0.14% | 2,600 | 233億5453万 | -1.43% |
| 03/16 | 2,824 | 2,824 | 2,806 | 2,824 | 0% | 1,700 | 233億2150万 | -1.74% |
| 03/13 | 2,809 | 2,826 | 2,809 | 2,824 | +0.18% | 1,500 | 233億2150万 | -1.91% |
| 03/12 | 2,850 | 2,850 | 2,813 | 2,819 | -0.81% | 1,800 | 232億8020万 | -2.25% |
| 03/11 | 2,859 | 2,880 | 2,834 | 2,842 | -0.59% | 2,900 | 234億7015万 | -1.59% |
| 03/10 | 2,828 | 2,938 | 2,820 | 2,859 | +1.31% | 5,100 | 236億1054万 | -1.14% |
| 03/09 | 2,851 | 2,863 | 2,800 | 2,822 | -2.18% | 3,600 | 233億498万 | -2.45% |
| 03/06 | 2,901 | 2,901 | 2,885 | 2,885 | -1.54% | 1,600 | 238億2525万 | -0.31% |
| 03/05 | 2,945 | 2,968 | 2,880 | 2,930 | -0.41% | 3,800 | 241億9688万 | +1.28% |
| 03/04 | 2,927 | 2,942 | 2,800 | 2,942 | -1.18% | 9,800 | 242億9598万 | +1.8% |
| 03/03 | 3,005 | 3,005 | 2,870 | 2,977 | +1.26% | 6,700 | 245億8502万 | +3.12% |
| 03/02 | 2,983 | 3,010 | 2,910 | 2,940 | -1.41% | 7,400 | 242億7946万 | +2.01% |
| 02/27 | 2,976 | 3,040 | 2,975 | 2,982 | +0.2% | 5,000 | 246億2631万 | +3.58% |
| 02/26 | 2,975 | 3,010 | 2,970 | 2,976 | +0.07% | 5,800 | 245億7676万 | +3.55% |
| 02/25 | 2,838 | 2,974 | 2,824 | 2,974 | +5.76% | 11,700 | 245億6024万 | +3.62% |
| 02/24 | 2,812 | 2,843 | 2,812 | 2,812 | +0.36% | 3,000 | 232億2240万 | -1.95% |
| 02/20 | 2,812 | 2,837 | 2,800 | 2,802 | -0.99% | 2,500 | 231億3981万 | -2.47% |
| 02/19 | 2,813 | 2,834 | 2,813 | 2,830 | +0.28% | 3,700 | 233億7105万 | -1.63% |
| 02/18 | 2,792 | 2,846 | 2,792 | 2,822 | +1.07% | 2,200 | 233億498万 | -1.91% |
| 02/17 | 2,820 | 2,839 | 2,792 | 2,792 | -0.82% | 4,100 | 230億5723万 | -2.85% |
| 02/16 | 2,815 | 2,860 | 2,815 | 2,815 | 0% | 3,100 | 232億4717万 | -1.98% |
| 02/13 | 2,856 | 2,856 | 2,797 | 2,815 | -1.64% | 4,400 | 232億4717万 | -1.88% |
| 02/12 | 2,874 | 2,900 | 2,851 | 2,862 | -0.42% | 5,800 | 236億3531万 | -0.03% |
| 02/10 | 2,887 | 2,891 | 2,750 | 2,874 | -0.45% | 14,800 | 237億3441万 | +0.63% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,943 | 3,000 | 2,879 | 2,887 | -1.9% | 12,900 | 238億4177万 | +1.48% |
| 02/06 | 2,943 | 2,943 | 2,925 | 2,943 | -0.03% | 2,200 | 243億424万 | +3.92% |
| 02/05 | 2,950 | 2,974 | 2,941 | 2,944 | -0.27% | 1,500 | 243億1249万 | +4.47% |
| 02/04 | 2,935 | 2,976 | 2,935 | 2,952 | +0.79% | 2,000 | 243億7856万 | +5.28% |
| 02/03 | 2,949 | 2,980 | 2,928 | 2,929 | +0.03% | 2,700 | 241億8862万 | +5.06% |
| 02/02 | 2,889 | 2,934 | 2,889 | 2,928 | +1.35% | 2,700 | 241億8036万 | +5.55% |
| 01/30 | 2,880 | 2,889 | 2,866 | 2,889 | +1.37% | 1,700 | 238億5829万 | +4.67% |
| 01/29 | 2,868 | 2,875 | 2,850 | 2,850 | -0.25% | 2,400 | 235億3621万 | +3.79% |
| 01/28 | 2,868 | 2,868 | 2,846 | 2,857 | +0.25% | 1,400 | 235億9402万 | +4.54% |
| 01/27 | 2,883 | 2,884 | 2,850 | 2,850 | -1.04% | 2,700 | 235億3621万 | +4.78% |
| 01/26 | 2,846 | 2,889 | 2,846 | 2,880 | +0.98% | 2,200 | 237億8396万 | +6.31% |
| 01/23 | 2,861 | 2,882 | 2,851 | 2,852 | -0.31% | 2,400 | 235億5273万 | +5.79% |
| 01/22 | 2,885 | 2,891 | 2,841 | 2,861 | +0.32% | 3,300 | 236億2705万 | +6.55% |
| 01/21 | （IR情報）18:30 （訂正）「人事異動に関するお知らせ」（2026年１月20日開示）の一部訂正について |
| 01/21 | 2,850 | 2,852 | 2,806 | 2,852 | -0.87% | 4,400 | 235億5273万 | +6.7% |
| 01/20 | （IR情報）15:00 人事異動に関するお知らせ |
| 01/20 | 2,930 | 2,949 | 2,868 | 2,877 | -1.78% | 4,000 | 237億5919万 | +8.12% |
| 01/19 | 2,929 | 2,929 | 2,914 | 2,929 | 0% | 2,900 | 241億8862万 | +10.61% |
| 01/16 | 2,951 | 3,125 | 2,929 | 2,929 | +0.55% | 10,000 | 241億8862万 | +11.2% |
| 01/15 | 2,829 | 2,950 | 2,810 | 2,913 | +2.93% | 8,500 | 240億5649万 | +11.18% |
| 01/14 | 2,752 | 2,830 | 2,750 | 2,830 | +2.83% | 8,800 | 233億7105万 | +8.55% |
| 01/13 | 2,718 | 2,775 | 2,706 | 2,752 | +1.25% | 11,200 | 227億2690万 | +5.89% |
| 01/09 | 2,643 | 2,728 | 2,640 | 2,718 | -0.91% | 13,900 | 224億4611万 | +4.78% |
| 01/08 | 2,685 | 2,747 | 2,677 | 2,743 | +2.16% | 6,900 | 226億5257万 | +5.91% |
| 01/07 | 2,675 | 2,688 | 2,673 | 2,685 | +0.45% | 3,800 | 221億7359万 | +3.91% |
| 01/06 | 2,610 | 2,683 | 2,610 | 2,673 | +2.77% | 7,900 | 220億7449万 | +3.69% |
| 01/05 | 2,596 | 2,630 | 2,586 | 2,601 | +1.01% | 7,600 | 214億7989万 | +1.01% |
| 2025 |
| 12/30 | 2,587 | 2,619 | 2,575 | 2,575 | -0.46% | 5,500 | 212億6517万 | +0.16% |
| 12/29 | 2,680 | 2,700 | 2,587 | 2,587 | +0.27% | 9,600 | 213億6427万 | +0.82% |
| 12/26 | 2,555 | 2,581 | 2,551 | 2,580 | +0.39% | 3,500 | 213億647万 | +1.14% |
| 12/25 | 2,579 | 2,579 | 2,570 | 2,570 | -0.35% | 2,500 | 212億2388万 | +1.38% |
| 12/24 | 2,582 | 2,588 | 2,573 | 2,579 | +0.27% | 4,600 | 212億9821万 | +2.34% |
| 12/23 | 2,556 | 2,574 | 2,553 | 2,572 | +1.42% | 2,200 | 212億4040万 | +2.72% |
| 12/22 | 2,556 | 2,556 | 2,535 | 2,536 | +0.04% | 3,700 | 209億4310万 | +1.85% |
| 12/19 | 2,531 | 2,555 | 2,520 | 2,535 | +0.16% | 3,300 | 209億3484万 | +2.38% |
| 12/18 | 2,576 | 2,579 | 2,525 | 2,531 | -1.44% | 7,400 | 209億181万 | +2.84% |
| 12/17 | 2,575 | 2,580 | 2,556 | 2,568 | +0.27% | 5,800 | 212億737万 | +5.68% |
| 12/16 | 2,583 | 2,583 | 2,561 | 2,561 | -0.19% | 2,900 | 211億4956万 | +7.38% |
| 12/15 | 2,565 | 2,591 | 2,554 | 2,566 | +0.04% | 6,500 | 211億9085万 | +9.66% |
| 12/12 | 2,558 | 2,566 | 2,538 | 2,565 | +0.63% | 4,700 | 211億8259万 | +11.81% |
| 12/11 | 2,550 | 2,567 | 2,549 | 2,549 | -0.04% | 3,200 | 210億5046万 | +13.39% |
| 12/10 | 2,578 | 2,587 | 2,550 | 2,550 | -1.09% | 3,200 | 210億5872万 | +15.8% |
| 12/09 | 2,581 | 2,583 | 2,570 | 2,578 | -0.19% | 7,100 | 212億8995万 | +19.63% |
| 12/08 | 2,580 | 2,599 | 2,563 | 2,583 | -0.65% | 4,600 | 213億3124万 | +22.65% |
| 12/05 | 2,601 | 2,619 | 2,553 | 2,600 | -0.76% | 8,300 | 214億7163万 | +26.34% |
| 12/04 | 2,640 | 2,659 | 2,620 | 2,620 | -0.49% | 6,000 | 216億3680万 | +30.48% |
| 12/03 | 2,640 | 2,665 | 2,621 | 2,633 | +0.65% | 9,600 | 217億4416万 | +34.47% |
| 12/02 | 2,580 | 2,620 | 2,580 | 2,616 | +1.4% | 9,400 | 216億377万 | +37.11% |
| 12/01 | 2,559 | 2,591 | 2,548 | 2,580 | +1.26% | 11,300 | 213億647万 | +38.86% |
| 11/28 | 2,599 | 2,646 | 2,503 | 2,548 | -1.96% | 27,000 | 210億4220万 | +40.85% |
| 11/27 | 2,504 | 2,600 | 2,488 | 2,599 | +4.67% | 19,500 | 214億6337万 | +47.59% |
| 11/26 | 2,558 | 2,558 | 2,482 | 2,483 | +0.57% | 29,100 | 205億541万 | +45.12% |
| 11/25 | 2,245 | 2,600 | 2,245 | 2,469 | +12.48% | 97,400 | 203億8979万 | +48.29% |
| 11/21 | 2,199 | 2,204 | 2,188 | 2,195 | -0.18% | 5,600 | 181億2701万 | +35.49% |
| 11/20 | 2,198 | 2,199 | 2,185 | 2,199 | +0.64% | 8,600 | 181億6005万 | +38.74% |
| 11/19 | 2,187 | 2,190 | 2,120 | 2,185 | -0.14% | 14,300 | 180億4443万 | +41.06% |
| 11/18 | 2,200 | 2,200 | 2,181 | 2,188 | -0.64% | 10,300 | 180億6920万 | +44.42% |
| 11/17 | 2,208 | 2,215 | 2,188 | 2,202 | -0.14% | 22,200 | 181億8482万 | +48.58% |
| 11/14 | 2,249 | 2,249 | 2,113 | 2,205 | +2.56% | 103,100 | 182億960万 | +52.28% |
| 11/13 | 2,150 | 2,150 | 2,150 | 2,150 | +22.86% | 7,700 | 177億5539万 | +52.05% |
| 11/12 | （IR情報）14:00 2026年3月期中間期決算説明資料 |
| 11/12 | （IR情報）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) |
| 11/12 | （IR情報）14:00 配当予想の修正(資本政策にかかる特別配当の実施)および株主還元方針に関するお知らせ |
| 11/12 | 1,456 | 1,750 | 1,455 | 1,750 | +20.69% | 7,500 | 144億5206万 | +26.63% |
| 11/11 | 1,445 | 1,450 | 1,434 | 1,450 | +1.26% | 6,700 | 119億7456万 | +6.07% |
| 11/10 | 1,424 | 1,445 | 1,424 | 1,432 | +0.63% | 2,500 | 118億2591万 | +5.14% |
| 11/07 | 1,420 | 1,437 | 1,411 | 1,423 | +0.64% | 2,800 | 117億5159万 | +4.79% |
| 11/06 | 1,390 | 1,414 | 1,390 | 1,414 | +1.87% | 2,800 | 116億7726万 | +4.43% |
| 11/05 | 1,386 | 1,388 | 1,382 | 1,388 | -0.29% | 2,600 | 114億6255万 | +2.66% |
| 11/04 | 1,367 | 1,392 | 1,367 | 1,392 | +2.58% | 4,500 | 114億9558万 | +2.96% |
| 10/31 | 1,356 | 1,366 | 1,355 | 1,357 | -0.22% | 1,200 | 112億654万 | +0.3% |
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。
