| 2026 |
| 03/06 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 200 | 147億95万 | -0.81% |
| 03/05 | 1,826 | 1,826 | 1,826 | 1,826 | +0.22% | 100 | 146億9290万 | -1.24% |
| 03/04 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 146億6072万 | -2.04% |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -2.83% | 500 | 146億5267万 | -2.57% |
| 03/02 | 1,863 | 1,876 | 1,849 | 1,874 | +0.48% | 1,000 | 150億7914万 | -0.43% |
| 02/27 | 1,903 | 1,904 | 1,848 | 1,865 | -2% | 7,100 | 150億672万 | -2% |
| 02/26 | （IR情報）14:00 取締役の委嘱業務の変更に関するお知らせ |
| 02/26 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 02/26 | 1,830 | 1,924 | 1,830 | 1,903 | +4.56% | 6,500 | 153億1248万 | -0.63% |
| 02/25 | 1,810 | 1,820 | 1,810 | 1,820 | +0.83% | 700 | 146億4463万 | -4.71% |
| 02/24 | 1,793 | 1,805 | 1,793 | 1,805 | +1.69% | 200 | 145億2393万 | -5.25% |
| 02/20 | 1,775 | 1,775 | 1,775 | 1,775 | -0.17% | 100 | 142億8253万 | -6.63% |
| 02/19 | 1,802 | 1,802 | 1,778 | 1,778 | -1.33% | 2,200 | 143億667万 | -6.32% |
| 02/18 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 100 | 144億9979万 | -4.91% |
| 02/17 | 1,815 | 1,816 | 1,801 | 1,802 | -0.77% | 1,400 | 144億9979万 | -4.81% |
| 02/16 | 1,836 | 1,836 | 1,816 | 1,816 | -1.09% | 300 | 146億1244万 | -3.71% |
| 02/13 | 1,890 | 1,890 | 1,836 | 1,836 | -2.86% | 3,100 | 147億7337万 | -2.44% |
| 02/12 | 1,885 | 1,890 | 1,885 | 1,890 | +0.48% | 600 | 152億788万 | +0.64% |
| 02/10 | 1,848 | 1,892 | 1,848 | 1,881 | +1.84% | 1,900 | 151億3546万 | +0.48% |
| 02/09 | 1,865 | 1,950 | 1,826 | 1,847 | -0.22% | 5,000 | 148億6188万 | -1.07% |
| 02/06 | 1,827 | 1,864 | 1,811 | 1,851 | +0.22% | 1,000 | 148億9407万 | -0.59% |
| 02/05 | 1,809 | 1,847 | 1,809 | 1,847 | +2.1% | 900 | 148億6188万 | -0.38% |
| 02/04 | 1,840 | 1,840 | 1,808 | 1,809 | -2.64% | 1,800 | 145億5611万 | -1.95% |
| 02/03 | 1,812 | 1,898 | 1,810 | 1,858 | +2.54% | 1,900 | 149億5039万 | +1.09% |
| 02/02 | 1,913 | 1,913 | 1,810 | 1,812 | -5.33% | 4,400 | 145億8025万 | -0.93% |
| 01/30 | 1,937 | 1,976 | 1,914 | 1,914 | -3.19% | 2,900 | 154億100万 | +5.16% |
| 01/29 | 1,950 | 2,000 | 1,950 | 1,977 | -1.15% | 1,200 | 159億793万 | +9.47% |
| 01/28 | （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) |
| 01/28 | 2,098 | 2,113 | 2,000 | 2,000 | -4.17% | 7,300 | 160億9300万 | +11.86% |
| 01/27 | 2,104 | 2,111 | 2,061 | 2,087 | +1.61% | 1,800 | 167億9304万 | +17.64% |
| 01/26 | 2,199 | 2,199 | 2,034 | 2,054 | -4.47% | 6,300 | 165億2751万 | +16.9% |
| 01/23 | 2,350 | 2,350 | 2,106 | 2,150 | -10.42% | 15,000 | 172億9997万 | +23.56% |
| 01/22 | 2,517 | 2,547 | 2,180 | 2,400 | +10.75% | 68,200 | 193億1160万 | +39.45% |
| 01/21 | 1,727 | 2,167 | 1,727 | 2,167 | +22.64% | 70,600 | 174億3676万 | +28.07% |
| 01/20 | 1,700 | 1,780 | 1,700 | 1,767 | +3.39% | 1,900 | 142億1816万 | +5.75% |
| 01/19 | 1,760 | 1,760 | 1,707 | 1,709 | +0.06% | 1,700 | 137億5146万 | +2.64% |
| 01/16 | 1,640 | 1,708 | 1,640 | 1,708 | +1.91% | 1,100 | 137億4342万 | +2.95% |
| 01/15 | 1,678 | 1,686 | 1,638 | 1,676 | -2.44% | 1,200 | 134億8593万 | +1.45% |
| 01/14 | 1,764 | 1,817 | 1,718 | 1,718 | -2.11% | 10,200 | 138億2388万 | +4.44% |
| 01/13 | 1,645 | 1,810 | 1,645 | 1,755 | +7.8% | 7,500 | 141億2160万 | +7.21% |
| 01/09 | 1,702 | 1,702 | 1,573 | 1,628 | -4.52% | 8,000 | 130億9970万 | +0.06% |
| 01/08 | 1,736 | 1,736 | 1,701 | 1,705 | -1.79% | 1,400 | 137億1928万 | +5.18% |
| 01/05 | 1,764 | 1,766 | 1,686 | 1,736 | -1.08% | 5,100 | 139億6872万 | +7.69% |
| 2025 |
| 12/30 | 1,766 | 1,766 | 1,746 | 1,755 | +1.04% | 1,700 | 141億2160万 | +9.62% |
| 12/29 | 1,734 | 1,755 | 1,734 | 1,737 | +0.7% | 5,700 | 139億7677万 | +9.31% |
| 12/26 | 1,662 | 1,725 | 1,662 | 1,725 | +3.79% | 6,900 | 138億8021万 | +9.32% |
| 12/25 | 1,628 | 1,666 | 1,600 | 1,662 | +2.09% | 3,200 | 133億7328万 | +6.06% |
| 12/24 | 1,617 | 1,628 | 1,606 | 1,628 | +0.31% | 600 | 130億9970万 | +4.49% |
| 12/23 | 1,639 | 1,639 | 1,607 | 1,623 | -0.18% | 1,300 | 130億5946万 | +4.57% |
| 12/22 | 1,621 | 1,626 | 1,603 | 1,626 | +2.26% | 1,100 | 130億8360万 | +5.17% |
| 12/19 | 1,566 | 1,593 | 1,566 | 1,590 | +2.19% | 1,200 | 127億9393万 | +3.25% |
| 12/18 | 1,555 | 1,556 | 1,555 | 1,556 | +0.84% | 200 | 125億2035万 | +1.37% |
| 12/16 | 1,610 | 1,610 | 1,543 | 1,543 | -6.48% | 1,200 | 124億1574万 | +0.78% |
| 12/15 | 1,650 | 1,650 | 1,649 | 1,650 | 0% | 2,500 | 132億7672万 | +8.06% |
| 12/12 | 1,646 | 1,650 | 1,635 | 1,650 | +0.24% | 400 | 132億7672万 | +8.55% |
| 12/11 | 1,668 | 1,668 | 1,646 | 1,646 | -1.14% | 700 | 132億4453万 | +8.79% |
| 12/10 | 1,658 | 1,673 | 1,658 | 1,665 | -0.48% | 1,100 | 133億9742万 | +10.48% |
| 12/09 | 1,618 | 1,680 | 1,606 | 1,673 | +1.15% | 3,900 | 134億6179万 | +11.61% |
| 12/08 | 1,613 | 1,654 | 1,596 | 1,654 | +2.16% | 4,000 | 133億891万 | +10.86% |
| 12/05 | 1,558 | 1,640 | 1,557 | 1,619 | +3.92% | 3,700 | 130億2728万 | +8.95% |
| 12/04 | 1,511 | 1,558 | 1,511 | 1,558 | +3.11% | 1,200 | 125億3644万 | +5.2% |
| 12/02 | 1,510 | 1,518 | 1,488 | 1,511 | +0.07% | 400 | 121億5826万 | +2.16% |
| 12/01 | 1,510 | 1,533 | 1,509 | 1,510 | +0.07% | 1,000 | 121億5021万 | +2.1% |
| 11/28 | 1,510 | 1,510 | 1,509 | 1,509 | +0.2% | 1,000 | 121億4216万 | +2.03% |
| 11/27 | 1,488 | 1,509 | 1,488 | 1,506 | +1.21% | 9,800 | 121億1802万 | +1.83% |
| 11/26 | 1,481 | 1,488 | 1,477 | 1,488 | +1.02% | 2,000 | 119億7319万 | +0.74% |
| 11/25 | 1,468 | 1,473 | 1,468 | 1,473 | +0.48% | 500 | 118億5249万 | -0.27% |
| 11/21 | 1,469 | 1,469 | 1,455 | 1,466 | +0.07% | 1,500 | 117億9616万 | -0.74% |
| 11/20 | 1,455 | 1,469 | 1,439 | 1,465 | +1.24% | 3,600 | 117億8812万 | -0.81% |
| 11/19 | 1,447 | 1,447 | 1,447 | 1,447 | 0% | 400 | 116億4328万 | -2.16% |
| 11/18 | 1,469 | 1,469 | 1,447 | 1,447 | -0.21% | 700 | 116億4328万 | -2.3% |
| 11/17 | 1,470 | 1,470 | 1,450 | 1,450 | -1.02% | 1,500 | 116億6742万 | -2.23% |
| 11/14 | 1,493 | 1,493 | 1,465 | 1,465 | -2.01% | 2,600 | 117億8812万 | -1.48% |
| 11/13 | 1,473 | 1,495 | 1,473 | 1,495 | +1.49% | 5,300 | 120億2951万 | +0.4% |
| 11/12 | 1,460 | 1,473 | 1,456 | 1,473 | +1.03% | 500 | 118億5249万 | -1.14% |
| 11/11 | 1,460 | 1,467 | 1,455 | 1,458 | +0.21% | 1,300 | 117億3179万 | -2.34% |
| 11/10 | 1,455 | 1,455 | 1,455 | 1,455 | +0.28% | 600 | 117億765万 | -2.81% |
| 11/07 | 1,460 | 1,460 | 1,451 | 1,451 | -0.62% | 500 | 116億7547万 | -3.4% |
| 11/06 | 1,490 | 1,491 | 1,460 | 1,460 | -1.82% | 1,600 | 117億4789万 | -3.18% |
| 11/05 | 1,488 | 1,488 | 1,487 | 1,487 | +0.41% | 300 | 119億6514万 | -1.72% |
| 11/04 | 1,481 | 1,482 | 1,481 | 1,481 | +0.07% | 400 | 119億1686万 | -2.44% |
| 10/31 | 1,490 | 1,490 | 1,480 | 1,480 | -1% | 1,600 | 119億882万 | -2.95% |
| 10/30 | 1,490 | 1,495 | 1,490 | 1,495 | +0.13% | 300 | 120億2951万 | -2.29% |
| 10/29 | 1,502 | 1,502 | 1,493 | 1,493 | -0.67% | 900 | 120億1342万 | -2.74% |
| 10/28 | 1,523 | 1,524 | 1,501 | 1,503 | -0.79% | 4,700 | 120億9388万 | -2.47% |
| 10/27 | 1,499 | 1,515 | 1,497 | 1,515 | +1.27% | 1,900 | 121億9044万 | -2.01% |
| 10/24 | 1,521 | 1,522 | 1,495 | 1,496 | -1.64% | 4,400 | 120億3756万 | -3.48% |
| 10/23 | （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) |
| 10/23 | 1,492 | 1,599 | 1,490 | 1,521 | +1.4% | 16,700 | 122億3872万 | -2.25% |
| 10/22 | 1,475 | 1,500 | 1,470 | 1,500 | +2.04% | 3,600 | 120億6975万 | -3.97% |
| 10/21 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 300 | 118億2835万 | -6.25% |
| 10/20 | 1,480 | 1,487 | 1,480 | 1,480 | 0% | 3,200 | 119億882万 | -6.09% |
| 10/17 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 2,200 | 119億882万 | -6.51% |
| 10/16 | 1,490 | 1,490 | 1,460 | 1,460 | -2.73% | 600 | 117億4789万 | -8.18% |
| 10/15 | 1,490 | 1,501 | 1,490 | 1,501 | -0.13% | 1,900 | 120億7779万 | -6.01% |
| 10/14 | 1,503 | 1,503 | 1,503 | 1,503 | 0% | 3,200 | 120億9388万 | -6.3% |
| 10/10 | 1,513 | 1,513 | 1,502 | 1,503 | -2.28% | 1,800 | 120億9388万 | -6.65% |
| 10/09 | 1,525 | 1,542 | 1,504 | 1,538 | +0.85% | 1,800 | 123億7551万 | -4.83% |
| 10/08 | 1,525 | 1,525 | 1,522 | 1,525 | -0.13% | 700 | 122億7091万 | -5.92% |
| 10/07 | 1,541 | 1,550 | 1,526 | 1,527 | -1.74% | 1,200 | 122億8700万 | -6.2% |
| 10/06 | 1,551 | 1,555 | 1,531 | 1,554 | +0.13% | 2,900 | 125億426万 | -4.95% |
| 10/03 | 1,570 | 1,572 | 1,512 | 1,552 | -1.77% | 2,600 | 124億8816万 | -5.42% |
| 10/02 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 100 | 127億1347万 | -4.01% |
| 10/01 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | 127億9393万 | -3.64% |
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。
