| 2026 |
| 03/06 | 4,585 | 4,585 | 4,545 | 4,545 | -0.44% | 1,200 | 157億4362万 | +0.04% |
| 03/05 | 4,550 | 4,590 | 4,550 | 4,565 | +2.24% | 1,200 | 158億1289万 | +0.62% |
| 03/04 | 4,505 | 4,505 | 4,450 | 4,465 | -1.54% | 3,900 | 154億6650万 | -1.54% |
| 03/03 | 4,590 | 4,590 | 4,505 | 4,535 | -1.2% | 2,900 | 157億898万 | -0.09% |
| 03/02 | 4,570 | 4,600 | 4,560 | 4,590 | -0.22% | 1,200 | 158億9949万 | +1.06% |
| 02/27 | 4,570 | 4,600 | 4,570 | 4,600 | +0.55% | 1,600 | 159億3413万 | +1.28% |
| 02/26 | 4,580 | 4,580 | 4,570 | 4,575 | -0.11% | 600 | 158億4753万 | +0.82% |
| 02/25 | 4,555 | 4,580 | 4,555 | 4,580 | +0.55% | 800 | 158億6485万 | +0.97% |
| 02/24 | 4,555 | 4,555 | 4,535 | 4,555 | -1.41% | 1,800 | 157億7826万 | +0.49% |
| 02/20 | 4,645 | 4,645 | 4,610 | 4,620 | -0.32% | 1,200 | 160億341万 | +1.99% |
| 02/19 | 4,635 | 4,670 | 4,630 | 4,635 | 0% | 800 | 160億5537万 | +2.52% |
| 02/18 | 4,640 | 4,650 | 4,600 | 4,635 | +0.76% | 800 | 160億5537万 | +2.75% |
| 02/17 | 4,500 | 4,600 | 4,500 | 4,600 | +2.22% | 600 | 159億3413万 | +2.18% |
| 02/16 | 4,545 | 4,545 | 4,500 | 4,500 | -0.99% | 700 | 155億8774万 | +0.18% |
| 02/13 | 4,525 | 4,545 | 4,525 | 4,545 | 0% | 300 | 157億4362万 | +1.27% |
| 02/12 | 4,635 | 4,665 | 4,545 | 4,545 | -1.94% | 400 | 157億4362万 | +1.43% |
| 02/10 | 4,675 | 4,675 | 4,635 | 4,635 | +0.11% | 1,500 | 160億5537万 | +3.62% |
| 02/09 | 4,610 | 4,645 | 4,560 | 4,630 | +0.98% | 1,300 | 160億3805万 | +3.86% |
| 02/06 | 4,545 | 4,585 | 4,545 | 4,585 | +2.8% | 1,100 | 158億8217万 | +3.22% |
| 02/05 | 4,510 | 4,535 | 4,460 | 4,460 | 0% | 1,400 | 154億4918万 | +0.77% |
| 02/04 | 4,425 | 4,460 | 4,420 | 4,460 | +1.13% | 400 | 154億4918万 | +1.02% |
| 02/03 | 4,410 | 4,450 | 4,400 | 4,410 | 0% | 2,300 | 152億7598万 | +0.14% |
| 02/02 | 4,435 | 4,460 | 4,410 | 4,410 | -0.11% | 1,300 | 152億7598万 | +0.34% |
| 01/30 | 4,425 | 4,430 | 4,415 | 4,415 | -1.23% | 900 | 152億9330万 | +0.73% |
| 01/29 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 200 | 154億8382万 | +2.24% |
| 01/28 | 4,515 | 4,515 | 4,400 | 4,400 | -2.55% | 2,100 | 152億4134万 | +0.96% |
| 01/27 | 4,565 | 4,565 | 4,515 | 4,515 | -1.1% | 900 | 156億3970万 | +3.89% |
| 01/26 | 4,590 | 4,610 | 4,510 | 4,565 | -1.08% | 3,000 | 158億1289万 | +5.45% |
| 01/23 | （IR情報）14:00 配当予想の修正に関するお知らせ |
| 01/23 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/23 | 4,585 | 4,785 | 4,555 | 4,615 | +0.65% | 7,400 | 159億8609万 | +7.05% |
| 01/22 | 4,545 | 4,585 | 4,530 | 4,585 | +1.89% | 1,400 | 158億8217万 | +6.88% |
| 01/21 | 4,490 | 4,580 | 4,490 | 4,500 | -0.66% | 1,300 | 155億8774万 | +5.41% |
| 01/20 | 4,500 | 4,530 | 4,500 | 4,530 | +0.67% | 1,900 | 156億9166万 | +6.54% |
| 01/19 | 4,475 | 4,500 | 4,455 | 4,500 | +0.45% | 2,400 | 155億8774万 | +6.28% |
| 01/16 | 4,445 | 4,480 | 4,380 | 4,480 | +2.05% | 900 | 155億1846万 | +6.24% |
| 01/15 | 4,390 | 4,410 | 4,375 | 4,390 | 0% | 900 | 152億670万 | +4.47% |
| 01/14 | 4,350 | 4,390 | 4,350 | 4,390 | -0.45% | 1,000 | 152億670万 | +4.8% |
| 01/13 | 4,355 | 4,495 | 4,355 | 4,410 | +1.5% | 2,300 | 152億7598万 | +5.6% |
| 01/09 | 4,370 | 4,380 | 4,340 | 4,345 | -1.36% | 1,300 | 150億5083万 | +4.35% |
| 01/08 | 4,385 | 4,410 | 4,370 | 4,405 | +0.8% | 1,100 | 152億5866万 | +6.09% |
| 01/07 | 4,370 | 4,480 | 4,370 | 4,370 | +0.46% | 1,800 | 151億3743万 | +5.61% |
| 01/06 | 4,265 | 4,350 | 4,265 | 4,350 | +2.23% | 2,600 | 150億6815万 | +5.48% |
| 01/05 | 4,235 | 4,285 | 4,225 | 4,255 | +0.71% | 1,300 | 147億3907万 | +3.5% |
| 2025 |
| 12/30 | 4,200 | 4,250 | 4,200 | 4,225 | +0.6% | 600 | 146億3515万 | +3.05% |
| 12/29 | 4,190 | 4,200 | 4,190 | 4,200 | +0.24% | 1,200 | 145億4856万 | +2.66% |
| 12/26 | 4,180 | 4,195 | 4,170 | 4,190 | +0.24% | 1,200 | 145億1392万 | +2.62% |
| 12/25 | 4,175 | 4,200 | 4,165 | 4,180 | +0.12% | 900 | 144億7928万 | +2.55% |
| 12/24 | 4,185 | 4,185 | 4,135 | 4,175 | +1.33% | 1,200 | 144億6196万 | +2.61% |
| 12/23 | 4,150 | 4,150 | 4,120 | 4,120 | -0.36% | 700 | 142億7144万 | +1.43% |
| 12/22 | 4,135 | 4,135 | 4,135 | 4,135 | +0.24% | 900 | 143億2340万 | +1.9% |
| 12/19 | 4,100 | 4,125 | 4,100 | 4,125 | +0.61% | 1,000 | 142億8876万 | +1.75% |
| 12/18 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 300 | 142億216万 | +1.23% |
| 12/17 | 4,120 | 4,120 | 4,085 | 4,085 | -0.73% | 600 | 141億5020万 | +0.96% |
| 12/16 | 4,115 | 4,115 | 4,115 | 4,115 | +0.37% | 400 | 142億5412万 | +1.76% |
| 12/15 | 4,100 | 4,100 | 4,065 | 4,100 | +1.23% | 600 | 142億216万 | +1.46% |
| 12/12 | 4,100 | 4,100 | 4,050 | 4,050 | -0.74% | 700 | 140億2896万 | +0.3% |
| 12/11 | 4,080 | 4,080 | 4,030 | 4,080 | +0.37% | 1,200 | 141億3288万 | +1.07% |
| 12/10 | 4,090 | 4,090 | 4,065 | 4,065 | -0.61% | 1,400 | 140億8092万 | +0.74% |
| 12/09 | 4,100 | 4,100 | 4,045 | 4,090 | 0% | 1,300 | 141億6752万 | +1.49% |
| 12/08 | 4,095 | 4,095 | 4,075 | 4,090 | +0.62% | 500 | 141億6752万 | +1.64% |
| 12/05 | 4,075 | 4,075 | 4,065 | 4,065 | -0.25% | 600 | 140億8092万 | +1.12% |
| 12/04 | 4,100 | 4,100 | 4,065 | 4,075 | -0.61% | 300 | 141億1556万 | +1.44% |
| 12/03 | 4,040 | 4,100 | 4,040 | 4,100 | +1.23% | 600 | 142億216万 | +2.14% |
| 12/02 | 4,055 | 4,060 | 4,040 | 4,050 | -0.12% | 1,200 | 140億2896万 | +1.02% |
| 12/01 | 4,040 | 4,055 | 4,020 | 4,055 | +0.75% | 700 | 140億4628万 | +1.2% |
| 11/28 | 4,025 | 4,050 | 4,025 | 4,025 | +0.25% | 1,600 | 139億4237万 | +0.52% |
| 11/27 | 4,040 | 4,040 | 4,005 | 4,015 | +0.5% | 700 | 139億773万 | +0.3% |
| 11/26 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 600 | 138億3845万 | -0.13% |
| 11/25 | 4,000 | 4,035 | 3,995 | 4,000 | +0.13% | 2,000 | 138億5577万 | 0% |
| 11/21 | 4,005 | 4,005 | 3,990 | 3,995 | -0.25% | 500 | 138億3845万 | -0.05% |
| 11/20 | 4,010 | 4,010 | 4,005 | 4,005 | -0.12% | 400 | 138億7309万 | +0.23% |
| 11/19 | 4,005 | 4,050 | 3,995 | 4,010 | +0.25% | 1,400 | 138億9041万 | +0.4% |
| 11/18 | 4,000 | 4,000 | 4,000 | 4,000 | -0.62% | 400 | 138億5577万 | +0.2% |
| 11/17 | 4,005 | 4,035 | 3,990 | 4,025 | 0% | 900 | 139億4237万 | +0.9% |
| 11/14 | 4,050 | 4,055 | 4,025 | 4,025 | 0% | 600 | 139億4237万 | +0.98% |
| 11/13 | 4,050 | 4,050 | 4,025 | 4,025 | +0.12% | 400 | 139億4237万 | +1.05% |
| 11/12 | 4,020 | 4,020 | 4,020 | 4,020 | -0.25% | 100 | 139億2505万 | +1.03% |
| 11/11 | 4,040 | 4,040 | 4,010 | 4,030 | -0.12% | 1,700 | 139億5969万 | +1.33% |
| 11/10 | 4,030 | 4,035 | 4,005 | 4,035 | +0.12% | 1,200 | 139億7701万 | +1.56% |
| 11/07 | 4,030 | 4,030 | 4,005 | 4,030 | +0.12% | 1,300 | 139億5969万 | +1.54% |
| 11/06 | 4,020 | 4,025 | 3,980 | 4,025 | +0.25% | 900 | 139億4237万 | +1.51% |
| 11/05 | 4,020 | 4,020 | 3,975 | 4,015 | +1.65% | 1,800 | 139億773万 | +1.39% |
| 11/04 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 600 | 136億8257万 | -0.18% |
| 10/31 | 3,945 | 3,960 | 3,945 | 3,950 | -0.75% | 500 | 136億8257万 | -0.18% |
| 10/30 | 3,980 | 3,980 | 3,945 | 3,980 | -0.13% | 1,600 | 137億8649万 | +0.56% |
| 10/29 | 3,965 | 3,985 | 3,950 | 3,985 | -0.25% | 1,100 | 138億381万 | +0.71% |
| 10/28 | 4,005 | 4,005 | 3,965 | 3,995 | 0% | 1,700 | 138億3845万 | +1.01% |
| 10/27 | 3,975 | 4,100 | 3,965 | 3,995 | -0.13% | 2,800 | 138億3845万 | +1.06% |
| 10/24 | （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〕(非連結) |
| 10/24 | 3,970 | 4,075 | 3,960 | 4,000 | +0.76% | 4,600 | 138億5577万 | +1.24% |
| 10/23 | 3,990 | 3,990 | 3,950 | 3,970 | -0.5% | 1,800 | 137億5185万 | +0.56% |
| 10/22 | 3,975 | 3,990 | 3,955 | 3,990 | +0.88% | 1,200 | 138億2113万 | +1.12% |
| 10/21 | 3,990 | 3,990 | 3,950 | 3,955 | -0.88% | 900 | 136億9989万 | +0.28% |
| 10/20 | 3,945 | 3,990 | 3,935 | 3,990 | +1.4% | 1,300 | 138億2113万 | +1.19% |
| 10/17 | 3,975 | 3,980 | 3,930 | 3,935 | -0.63% | 1,100 | 136億3061万 | -0.18% |
| 10/16 | 3,935 | 3,960 | 3,935 | 3,960 | +0.38% | 900 | 137億1721万 | +0.43% |
| 10/15 | 3,960 | 3,960 | 3,940 | 3,945 | -0.38% | 300 | 136億6525万 | +0.03% |
| 10/14 | 3,925 | 3,960 | 3,925 | 3,960 | +0.76% | 600 | 137億1721万 | +0.38% |
| 10/10 | 3,970 | 3,970 | 3,930 | 3,930 | -0.51% | 1,000 | 136億1329万 | -0.38% |
| 10/09 | 3,940 | 3,950 | 3,940 | 3,950 | -0.25% | 400 | 136億8257万 | +0.1% |
| 10/08 | 3,960 | 3,960 | 3,930 | 3,960 | +0.89% | 1,200 | 137億1721万 | +0.41% |
| 10/07 | 3,965 | 3,965 | 3,925 | 3,925 | -1.13% | 1,000 | 135億9597万 | -0.43% |
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。
