| 2026 |
| 03/06 | 1,700 | 1,709 | 1,700 | 1,709 | +0.53% | 1,200 | 85億1851万 | -0.06% |
| 03/05 | 1,716 | 1,730 | 1,700 | 1,700 | 0% | 2,000 | 84億7365万 | -0.41% |
| 03/04 | 1,725 | 1,725 | 1,700 | 1,700 | -0.93% | 2,300 | 84億7365万 | -0.29% |
| 03/03 | 1,712 | 1,727 | 1,712 | 1,716 | +0.47% | 1,700 | 85億5340万 | +0.76% |
| 03/02 | 1,719 | 1,719 | 1,708 | 1,708 | -0.64% | 2,600 | 85億1352万 | +0.47% |
| 02/27 | 1,723 | 1,723 | 1,719 | 1,719 | -0.12% | 700 | 85億6835万 | +1.3% |
| 02/26 | 1,721 | 1,725 | 1,721 | 1,721 | +0.06% | 800 | 85億7832万 | +1.65% |
| 02/25 | 1,717 | 1,730 | 1,717 | 1,720 | 0% | 800 | 85億7334万 | +1.9% |
| 02/24 | 1,735 | 1,737 | 1,720 | 1,720 | 0% | 1,500 | 85億7334万 | +2.14% |
| 02/20 | 1,721 | 1,730 | 1,720 | 1,720 | -0.06% | 1,900 | 85億7334万 | +2.44% |
| 02/19 | 1,721 | 1,723 | 1,721 | 1,721 | -0.35% | 1,300 | 85億7832万 | +2.75% |
| 02/18 | 1,730 | 1,737 | 1,726 | 1,727 | +0.35% | 700 | 86億823万 | +3.35% |
| 02/17 | 1,720 | 1,726 | 1,720 | 1,721 | +0.29% | 800 | 85億7832万 | +3.3% |
| 02/16 | 1,725 | 1,726 | 1,716 | 1,716 | +0.12% | 700 | 85億5340万 | +3.37% |
| 02/13 | （IR情報）16:00 令和8年度の株主優待制度に関するお知らせ |
| 02/13 | （IR情報）16:00 令和8年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 1,714 | 1,719 | 1,712 | 1,714 | -0.46% | 1,200 | 85億4343万 | +3.56% |
| 02/12 | 1,710 | 1,723 | 1,709 | 1,722 | -0.23% | 2,000 | 85億8330万 | +4.36% |
| 02/10 | 1,726 | 1,726 | 1,726 | 1,726 | 0% | 500 | 86億324万 | +4.99% |
| 02/09 | 1,740 | 1,744 | 1,702 | 1,726 | -1.03% | 1,800 | 86億324万 | +5.44% |
| 02/06 | 1,729 | 1,744 | 1,696 | 1,744 | +0.98% | 2,900 | 86億9296万 | +6.99% |
| 02/05 | 1,710 | 1,727 | 1,700 | 1,727 | +1.59% | 3,100 | 86億823万 | +6.47% |
| 02/04 | 1,698 | 1,700 | 1,695 | 1,700 | +0.18% | 1,300 | 84億7365万 | +5.26% |
| 02/03 | 1,670 | 1,698 | 1,663 | 1,697 | +1.62% | 2,400 | 84億5869万 | +5.47% |
| 02/02 | 1,658 | 1,670 | 1,658 | 1,670 | +0.78% | 900 | 83億2411万 | +4.18% |
| 01/30 | 1,646 | 1,657 | 1,645 | 1,657 | +0.12% | 1,000 | 82億5931万 | +3.69% |
| 01/29 | 1,670 | 1,670 | 1,639 | 1,655 | +0.91% | 2,100 | 82億4934万 | +3.83% |
| 01/28 | 1,651 | 1,660 | 1,640 | 1,640 | -0.61% | 3,000 | 81億7458万 | +3.21% |
| 01/27 | 1,644 | 1,668 | 1,644 | 1,650 | +0.43% | 1,500 | 82億2442万 | +4.1% |
| 01/26 | 1,658 | 1,670 | 1,636 | 1,643 | +0.06% | 2,700 | 81億8953万 | +3.92% |
| 01/23 | 1,630 | 1,656 | 1,630 | 1,642 | +0.74% | 1,300 | 81億8454万 | +4.12% |
| 01/22 | 1,650 | 1,659 | 1,630 | 1,630 | +1.05% | 1,700 | 81億2473万 | +3.56% |
| 01/21 | 1,629 | 1,630 | 1,610 | 1,613 | +0.19% | 1,300 | 80億3999万 | +2.74% |
| 01/20 | 1,607 | 1,625 | 1,607 | 1,610 | +0.19% | 1,200 | 80億2504万 | +2.68% |
| 01/19 | 1,606 | 1,611 | 1,600 | 1,607 | +0.06% | 2,000 | 80億1009万 | +2.68% |
| 01/16 | 1,605 | 1,626 | 1,601 | 1,606 | +0.37% | 1,500 | 80億510万 | +2.75% |
| 01/15 | 1,600 | 1,600 | 1,595 | 1,600 | -1.6% | 1,500 | 79億7520万 | +2.56% |
| 01/14 | 1,601 | 1,626 | 1,600 | 1,626 | +1.63% | 4,600 | 81億479万 | +4.36% |
| 01/13 | 1,600 | 1,600 | 1,592 | 1,600 | +1.27% | 1,800 | 79億7520万 | +2.89% |
| 01/09 | 1,599 | 1,607 | 1,579 | 1,580 | -0.75% | 1,100 | 78億7551万 | +1.74% |
| 01/08 | 1,585 | 1,598 | 1,572 | 1,592 | +0.44% | 2,900 | 79億3532万 | +2.58% |
| 01/07 | 1,562 | 1,590 | 1,562 | 1,585 | +0.7% | 1,800 | 79億43万 | +2.26% |
| 01/06 | 1,575 | 1,575 | 1,559 | 1,574 | +0.96% | 1,400 | 78億4560万 | +1.61% |
| 01/05 | 1,575 | 1,575 | 1,541 | 1,559 | +0.91% | 2,400 | 77億7083万 | +0.71% |
| 2025 |
| 12/30 | 1,544 | 1,549 | 1,544 | 1,545 | 0% | 600 | 77億105万 | -0.19% |
| 12/29 | 1,545 | 1,558 | 1,544 | 1,545 | +0.13% | 1,700 | 77億105万 | -0.19% |
| 12/26 | 1,547 | 1,547 | 1,541 | 1,543 | -0.32% | 6,700 | 76億9108万 | -0.39% |
| 12/25 | 1,549 | 1,550 | 1,546 | 1,548 | -0.06% | 3,400 | 77億1600万 | -0.06% |
| 12/24 | 1,551 | 1,551 | 1,546 | 1,549 | -0.06% | 2,000 | 77億2099万 | 0% |
| 12/23 | 1,549 | 1,550 | 1,545 | 1,550 | +0.06% | 2,600 | 77億2597万 | +0.06% |
| 12/22 | 1,550 | 1,553 | 1,545 | 1,549 | +0.26% | 4,100 | 77億2099万 | 0% |
| 12/19 | 1,545 | 1,550 | 1,545 | 1,545 | 0% | 3,600 | 77億105万 | -0.26% |
| 12/18 | 1,546 | 1,546 | 1,543 | 1,545 | 0% | 3,500 | 77億105万 | -0.32% |
| 12/17 | 1,547 | 1,554 | 1,545 | 1,545 | -0.13% | 4,100 | 77億105万 | -0.26% |
| 12/16 | 1,545 | 1,550 | 1,545 | 1,547 | +0.13% | 2,100 | 77億1102万 | -0.13% |
| 12/15 | 1,545 | 1,545 | 1,541 | 1,545 | 0% | 3,300 | 77億105万 | -0.32% |
| 12/12 | 1,550 | 1,551 | 1,545 | 1,545 | -0.26% | 2,800 | 77億105万 | -0.32% |
| 12/11 | 1,551 | 1,551 | 1,543 | 1,549 | +0.26% | 1,100 | 77億2099万 | -0.13% |
| 12/10 | 1,550 | 1,550 | 1,542 | 1,545 | -0.39% | 1,600 | 77億105万 | -0.32% |
| 12/09 | 1,552 | 1,552 | 1,550 | 1,551 | +0.52% | 2,300 | 77億3095万 | 0% |
| 12/08 | 1,546 | 1,550 | 1,542 | 1,543 | -0.45% | 2,800 | 76億9108万 | -0.45% |
| 12/05 | 1,550 | 1,551 | 1,545 | 1,550 | +0.26% | 2,700 | 77億2597万 | 0% |
| 12/04 | 1,548 | 1,556 | 1,546 | 1,546 | -0.19% | 5,800 | 77億603万 | -0.26% |
| 12/03 | 1,551 | 1,554 | 1,549 | 1,549 | -0.06% | 1,800 | 77億2099万 | -0.06% |
| 12/02 | 1,551 | 1,556 | 1,550 | 1,550 | -0.06% | 1,800 | 77億2597万 | 0% |
| 12/01 | 1,553 | 1,560 | 1,550 | 1,551 | 0% | 3,400 | 77億3095万 | +0.06% |
| 11/28 | 1,558 | 1,558 | 1,551 | 1,551 | -0.51% | 1,400 | 77億3095万 | 0% |
| 11/27 | 1,557 | 1,559 | 1,555 | 1,559 | +0.39% | 1,300 | 77億7083万 | +0.52% |
| 11/26 | 1,555 | 1,557 | 1,548 | 1,553 | -0.13% | 500 | 77億4092万 | +0.13% |
| 11/25 | 1,551 | 1,555 | 1,547 | 1,555 | +0.26% | 1,300 | 77億5089万 | +0.26% |
| 11/21 | 1,550 | 1,551 | 1,546 | 1,551 | +0.06% | 1,000 | 77億3095万 | +0.06% |
| 11/20 | 1,547 | 1,550 | 1,545 | 1,550 | +0.19% | 700 | 77億2597万 | 0% |
| 11/19 | 1,548 | 1,549 | 1,547 | 1,547 | -0.13% | 800 | 77億1102万 | -0.19% |
| 11/18 | 1,555 | 1,555 | 1,549 | 1,549 | -0.39% | 900 | 77億2099万 | -0.06% |
| 11/17 | 1,554 | 1,556 | 1,547 | 1,555 | +0.06% | 1,100 | 77億5089万 | +0.32% |
| 11/14 | 1,554 | 1,554 | 1,554 | 1,554 | -0.13% | 1,000 | 77億4591万 | +0.26% |
| 11/13 | 1,548 | 1,560 | 1,540 | 1,556 | +0.97% | 2,800 | 77億5588万 | +0.45% |
| 11/12 | （IR情報）16:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）16:00 令和8年3月期業績予想の上方修正に関するお知らせ |
| 11/12 | 1,550 | 1,562 | 1,541 | 1,541 | -0.26% | 4,500 | 76億8111万 | -0.52% |
| 11/11 | 1,545 | 1,545 | 1,545 | 1,545 | -0.52% | 700 | 77億105万 | -0.26% |
| 11/10 | 1,548 | 1,559 | 1,548 | 1,553 | -0.32% | 1,100 | 77億4092万 | +0.26% |
| 11/07 | 1,557 | 1,558 | 1,557 | 1,558 | +0.06% | 300 | 77億6585万 | +0.58% |
| 11/06 | 1,545 | 1,557 | 1,544 | 1,557 | +0.91% | 900 | 77億6086万 | +0.58% |
| 11/05 | 1,550 | 1,559 | 1,543 | 1,543 | -0.45% | 1,500 | 76億9108万 | -0.32% |
| 11/04 | 1,542 | 1,558 | 1,542 | 1,550 | +0.52% | 1,100 | 77億2597万 | +0.13% |
| 10/31 | 1,541 | 1,560 | 1,540 | 1,542 | +0.06% | 1,700 | 76億8609万 | -0.32% |
| 10/30 | 1,541 | 1,550 | 1,541 | 1,541 | -0.26% | 1,900 | 76億8111万 | -0.39% |
| 10/29 | 1,545 | 1,546 | 1,545 | 1,545 | -0.06% | 1,700 | 77億105万 | -0.13% |
| 10/28 | 1,550 | 1,560 | 1,546 | 1,546 | -0.26% | 3,200 | 77億603万 | -0.06% |
| 10/27 | 1,558 | 1,560 | 1,550 | 1,550 | -0.51% | 2,300 | 77億2597万 | +0.19% |
| 10/24 | 1,558 | 1,558 | 1,558 | 1,558 | -0.06% | 600 | 77億6585万 | +0.71% |
| 10/23 | 1,557 | 1,559 | 1,555 | 1,559 | +0.13% | 1,000 | 77億7083万 | +0.84% |
| 10/22 | 1,550 | 1,557 | 1,550 | 1,557 | +0.32% | 900 | 77億6086万 | +0.78% |
| 10/21 | 1,550 | 1,560 | 1,546 | 1,552 | +0.13% | 2,400 | 77億3594万 | +0.45% |
| 10/20 | 1,545 | 1,553 | 1,545 | 1,550 | -0.13% | 1,900 | 77億2597万 | +0.32% |
| 10/17 | 1,552 | 1,552 | 1,552 | 1,552 | +0.06% | 300 | 77億3594万 | +0.52% |
| 10/16 | 1,547 | 1,551 | 1,547 | 1,551 | +0.06% | 400 | 77億3095万 | +0.45% |
| 10/15 | 1,541 | 1,550 | 1,541 | 1,550 | +0.13% | 700 | 77億2597万 | +0.39% |
| 10/14 | 1,550 | 1,550 | 1,537 | 1,548 | +0.52% | 1,700 | 77億1600万 | +0.26% |
| 10/10 | 1,545 | 1,545 | 1,540 | 1,540 | -0.32% | 1,600 | 76億7613万 | -0.26% |
| 10/09 | 1,550 | 1,550 | 1,545 | 1,545 | +0.19% | 500 | 77億105万 | +0.06% |
| 10/08 | 1,552 | 1,552 | 1,542 | 1,542 | -0.64% | 1,000 | 76億8609万 | -0.19% |
| 10/07 | 1,536 | 1,552 | 1,536 | 1,552 | +0.19% | 2,800 | 77億3594万 | +0.45% |
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。
