| 2026 |
| 03/09 | 1,300 | 1,302 | 1,276 | 1,287 | -1.45% | 4,400 | 23億9898万 | -0.23% |
| 03/06 | 1,320 | 1,320 | 1,302 | 1,306 | -1.14% | 1,100 | 24億3439万 | +1.24% |
| 03/05 | 1,293 | 1,321 | 1,293 | 1,321 | +2.09% | 200 | 24億6235万 | +2.56% |
| 03/04 | 1,301 | 1,301 | 1,294 | 1,294 | -1.15% | 3,900 | 24億1203万 | +0.62% |
| 03/03 | 1,311 | 1,320 | 1,308 | 1,309 | -0.46% | 1,900 | 24億3999万 | +1.95% |
| 03/02 | （IR情報）12:00 取締役会長の逝去および退任に関するお知らせ |
| 03/02 | 1,332 | 1,332 | 1,311 | 1,315 | -1.28% | 1,800 | 24億5117万 | +2.57% |
| 02/27 | 1,325 | 1,332 | 1,307 | 1,332 | +1.14% | 2,600 | 24億8286万 | +4.14% |
| 02/26 | 1,317 | 1,324 | 1,317 | 1,317 | +0.69% | 2,800 | 24億5490万 | +3.21% |
| 02/25 | 1,308 | 1,317 | 1,305 | 1,308 | -0.46% | 1,600 | 24億3812万 | +2.67% |
| 02/24 | 1,325 | 1,326 | 1,307 | 1,314 | +0.38% | 2,800 | 24億4931万 | +3.3% |
| 02/20 | 1,307 | 1,349 | 1,307 | 1,309 | -0.76% | 2,100 | 24億3999万 | +3.15% |
| 02/19 | 1,302 | 1,332 | 1,302 | 1,319 | +1.31% | 1,100 | 24億5863万 | +4.19% |
| 02/18 | 1,346 | 1,351 | 1,301 | 1,302 | -0.69% | 7,900 | 24億2694万 | +3.09% |
| 02/17 | 1,307 | 1,345 | 1,307 | 1,311 | +0.31% | 2,900 | 24億4371万 | +3.97% |
| 02/16 | 1,335 | 1,380 | 1,300 | 1,307 | +2.51% | 13,200 | 24億3626万 | +3.9% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,283 | 1,289 | 1,275 | 1,275 | -0.23% | 3,600 | 23億7661万 | +1.59% |
| 02/12 | 1,251 | 1,278 | 1,251 | 1,278 | +2.16% | 2,500 | 23億8220万 | +2% |
| 02/10 | 1,242 | 1,265 | 1,242 | 1,251 | +0.72% | 1,600 | 23億3187万 | 0% |
| 02/09 | 1,241 | 1,259 | 1,241 | 1,242 | +0.08% | 2,700 | 23億1510万 | -0.64% |
| 02/06 | 1,252 | 1,266 | 1,240 | 1,241 | -0.8% | 4,900 | 23億1323万 | -0.72% |
| 02/05 | 1,265 | 1,272 | 1,251 | 1,251 | -0.95% | 1,700 | 23億3187万 | +0.16% |
| 02/04 | 1,260 | 1,263 | 1,256 | 1,263 | 0% | 1,200 | 23億5424万 | +1.2% |
| 02/03 | 1,263 | 1,267 | 1,260 | 1,263 | 0% | 1,900 | 23億5424万 | +1.36% |
| 02/02 | 1,276 | 1,276 | 1,263 | 1,263 | 0% | 1,700 | 23億5424万 | +1.53% |
| 01/30 | 1,283 | 1,284 | 1,262 | 1,263 | -1.71% | 3,400 | 23億5424万 | +1.61% |
| 01/29 | 1,278 | 1,300 | 1,244 | 1,285 | +0.55% | 10,000 | 23億9525万 | +3.55% |
| 01/28 | 1,270 | 1,485 | 1,261 | 1,278 | +2.24% | 100,700 | 23億8220万 | +3.23% |
| 01/27 | 1,251 | 1,251 | 1,250 | 1,250 | -0.08% | 300 | 23億3001万 | +1.13% |
| 01/26 | 1,251 | 1,251 | 1,251 | 1,251 | 0% | 500 | 23億3187万 | +1.3% |
| 01/23 | 1,260 | 1,267 | 1,251 | 1,251 | +0.08% | 700 | 23億3187万 | +1.38% |
| 01/22 | 1,258 | 1,258 | 1,250 | 1,250 | -0.16% | 700 | 23億3001万 | +1.3% |
| 01/21 | 1,254 | 1,255 | 1,250 | 1,252 | -0.79% | 700 | 23億3374万 | +1.54% |
| 01/20 | 1,265 | 1,265 | 1,262 | 1,262 | 0% | 900 | 23億5238万 | +2.52% |
| 01/19 | 1,249 | 1,262 | 1,249 | 1,262 | +1.04% | 800 | 23億5238万 | +2.6% |
| 01/16 | 1,242 | 1,259 | 1,242 | 1,249 | +0.64% | 1,400 | 23億2814万 | +1.71% |
| 01/15 | 1,239 | 1,242 | 1,239 | 1,241 | +0.16% | 800 | 23億1323万 | +1.14% |
| 01/14 | 1,240 | 1,247 | 1,239 | 1,239 | 0% | 1,600 | 23億950万 | +0.98% |
| 01/13 | 1,240 | 1,244 | 1,239 | 1,239 | -0.08% | 1,400 | 23億950万 | +1.06% |
| 01/09 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | 23億1137万 | +1.14% |
| 01/08 | 1,238 | 1,244 | 1,230 | 1,230 | -0.57% | 1,200 | 22億9273万 | +0.33% |
| 01/07 | 1,228 | 1,238 | 1,226 | 1,237 | +0.9% | 1,000 | 23億578万 | +0.9% |
| 01/06 | 1,237 | 1,237 | 1,226 | 1,226 | -0.33% | 1,100 | 22億8527万 | +0.08% |
| 01/05 | 1,225 | 1,235 | 1,225 | 1,230 | +0.41% | 1,900 | 22億9273万 | +0.41% |
| 2025 |
| 12/30 | 1,228 | 1,229 | 1,225 | 1,225 | +0.08% | 700 | 22億8341万 | 0% |
| 12/29 | 1,226 | 1,228 | 1,221 | 1,224 | +0.33% | 1,000 | 22億8154万 | -0.16% |
| 12/26 | 1,228 | 1,228 | 1,220 | 1,220 | -0.57% | 1,200 | 22億7409万 | -0.57% |
| 12/25 | 1,232 | 1,233 | 1,227 | 1,227 | +0.74% | 2,800 | 22億8714万 | -0.08% |
| 12/24 | 1,216 | 1,220 | 1,216 | 1,218 | -0.16% | 1,500 | 22億7036万 | -0.9% |
| 12/23 | 1,225 | 1,225 | 1,220 | 1,220 | 0% | 500 | 22億7409万 | -0.81% |
| 12/22 | 1,221 | 1,221 | 1,220 | 1,220 | 0% | 1,000 | 22億7409万 | -0.97% |
| 12/19 | 1,226 | 1,226 | 1,220 | 1,220 | -0.49% | 1,600 | 22億7409万 | -0.97% |
| 12/18 | 1,232 | 1,232 | 1,226 | 1,226 | +0.08% | 300 | 22億8527万 | -0.57% |
| 12/17 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 700 | 22億8341万 | -0.65% |
| 12/16 | 1,225 | 1,225 | 1,225 | 1,225 | -1.05% | 300 | 22億8341万 | -0.65% |
| 12/15 | 1,235 | 1,238 | 1,221 | 1,238 | +1.39% | 2,000 | 23億764万 | +0.41% |
| 12/12 | 1,229 | 1,230 | 1,221 | 1,221 | -0.08% | 1,200 | 22億7595万 | -0.97% |
| 12/11 | 1,224 | 1,224 | 1,222 | 1,222 | -0.24% | 700 | 22億7782万 | -0.97% |
| 12/10 | 1,224 | 1,225 | 1,222 | 1,225 | +0.08% | 600 | 22億8341万 | -0.81% |
| 12/09 | 1,231 | 1,234 | 1,224 | 1,224 | -0.08% | 800 | 22億8154万 | -0.89% |
| 12/08 | 1,225 | 1,227 | 1,224 | 1,225 | -0.41% | 800 | 22億8341万 | -0.89% |
| 12/05 | 1,223 | 1,235 | 1,223 | 1,230 | +0.57% | 1,200 | 22億9273万 | -0.57% |
| 12/04 | 1,223 | 1,226 | 1,223 | 1,223 | -0.24% | 1,700 | 22億7968万 | -1.21% |
| 12/03 | 1,228 | 1,235 | 1,226 | 1,226 | -1.53% | 1,000 | 22億8527万 | -0.97% |
| 12/02 | 1,240 | 1,245 | 1,240 | 1,245 | +1.22% | 300 | 23億2069万 | +0.57% |
| 12/01 | 1,236 | 1,236 | 1,230 | 1,230 | +0.65% | 1,100 | 22億9273万 | -0.65% |
| 11/28 | 1,218 | 1,230 | 1,218 | 1,222 | +0.58% | 1,000 | 22億7782万 | -1.21% |
| 11/27 | 1,232 | 1,232 | 1,212 | 1,215 | -1.38% | 2,900 | 22億6477万 | -1.78% |
| 11/26 | 1,242 | 1,243 | 1,232 | 1,232 | -0.73% | 2,900 | 22億9646万 | -0.4% |
| 11/25 | 1,260 | 1,261 | 1,241 | 1,241 | -1.43% | 1,000 | 23億1323万 | +0.32% |
| 11/21 | 1,234 | 1,259 | 1,234 | 1,259 | +1.61% | 1,000 | 23億4678万 | +1.86% |
| 11/20 | 1,260 | 1,260 | 1,237 | 1,239 | -1.67% | 600 | 23億950万 | +0.24% |
| 11/19 | 1,247 | 1,260 | 1,230 | 1,260 | +0.88% | 4,800 | 23億4865万 | +1.86% |
| 11/18 | 1,245 | 1,249 | 1,231 | 1,249 | -0.08% | 500 | 23億2814万 | +0.97% |
| 11/17 | 1,224 | 1,250 | 1,219 | 1,250 | +0.81% | 2,700 | 23億3001万 | +1.05% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,221 | 1,240 | 1,211 | 1,240 | +1.31% | 1,100 | 23億1137万 | +0.24% |
| 11/13 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 11/13 | 1,238 | 1,243 | 1,224 | 1,224 | -1.13% | 700 | 22億8154万 | -1.13% |
| 11/12 | 1,238 | 1,238 | 1,238 | 1,238 | +1.23% | 400 | 23億764万 | -0.08% |
| 11/11 | 1,245 | 1,245 | 1,223 | 1,223 | -0.81% | 400 | 22億7968万 | -1.37% |
| 11/10 | 1,238 | 1,241 | 1,217 | 1,233 | +0.08% | 1,300 | 22億9832万 | -0.64% |
| 11/07 | 1,246 | 1,246 | 1,232 | 1,232 | 0% | 200 | 22億9646万 | -0.81% |
| 11/06 | 1,248 | 1,248 | 1,232 | 1,232 | -1.28% | 300 | 22億9646万 | -0.96% |
| 11/05 | 1,248 | 1,249 | 1,229 | 1,248 | +0.16% | 1,500 | 23億2628万 | +0.16% |
| 11/04 | 1,245 | 1,246 | 1,237 | 1,246 | -0.16% | 1,300 | 23億2255万 | -0.08% |
| 10/31 | 1,248 | 1,248 | 1,248 | 1,248 | +0.24% | 600 | 23億2628万 | -0.08% |
| 10/30 | 1,245 | 1,245 | 1,233 | 1,245 | +0.32% | 900 | 23億2069万 | -0.48% |
| 10/29 | 1,230 | 1,245 | 1,230 | 1,241 | +1.06% | 1,300 | 23億1323万 | -0.96% |
| 10/28 | 1,239 | 1,239 | 1,228 | 1,228 | -0.89% | 200 | 22億8900万 | -2.23% |
| 10/27 | 1,236 | 1,239 | 1,236 | 1,239 | +1.14% | 700 | 23億950万 | -1.59% |
| 10/24 | 1,219 | 1,225 | 1,219 | 1,225 | +0.91% | 500 | 22億8341万 | -2.85% |
| 10/23 | 1,219 | 1,220 | 1,214 | 1,214 | -0.49% | 300 | 22億6290万 | -4.03% |
| 10/22 | 1,228 | 1,239 | 1,220 | 1,220 | -0.08% | 800 | 22億7409万 | -3.86% |
| 10/21 | 1,241 | 1,241 | 1,221 | 1,221 | -1.21% | 500 | 22億7595万 | -4.08% |
| 10/20 | 1,236 | 1,236 | 1,236 | 1,236 | +1.31% | 200 | 23億391万 | -3.21% |
| 10/17 | 1,256 | 1,256 | 1,210 | 1,220 | -1.93% | 1,300 | 22億7409万 | -4.69% |
| 10/16 | 1,264 | 1,264 | 1,243 | 1,244 | -1.58% | 500 | 23億1882万 | -3.12% |
| 10/15 | 1,264 | 1,264 | 1,264 | 1,264 | +0.24% | 300 | 23億5610万 | -1.79% |
| 10/14 | 1,238 | 1,262 | 1,236 | 1,261 | -0.16% | 1,500 | 23億5051万 | -2.17% |
| 10/10 | 1,255 | 1,263 | 1,248 | 1,263 | +0.88% | 500 | 23億5424万 | -2.17% |
| 10/09 | 1,265 | 1,265 | 1,252 | 1,252 | -0.4% | 1,000 | 23億3374万 | -3.1% |
| 10/08 | 1,256 | 1,257 | 1,251 | 1,257 | 0% | 700 | 23億4306万 | -2.78% |
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。
