| 2026 |
| 03/06 | 3,485 | 3,495 | 3,480 | 3,480 | -0.29% | 1,700 | 106億7702万 | -0.23% |
| 03/05 | 3,475 | 3,490 | 3,475 | 3,490 | +0.58% | 1,000 | 107億770万 | +0.11% |
| 03/04 | 3,480 | 3,480 | 3,460 | 3,470 | -0.43% | 2,300 | 106億4634万 | -0.43% |
| 03/03 | 3,500 | 3,500 | 3,480 | 3,485 | -0.43% | 3,000 | 106億9236万 | 0% |
| 03/02 | （IR情報）16:30 人事異動に関するお知らせ |
| 03/02 | 3,495 | 3,500 | 3,490 | 3,500 | 0% | 2,900 | 107億3838万 | +0.46% |
| 02/27 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,000 | 107億3838万 | +0.49% |
| 02/26 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 2,000 | 107億3838万 | +0.49% |
| 02/25 | 3,500 | 3,500 | 3,485 | 3,495 | -0.14% | 1,200 | 107億2304万 | +0.37% |
| 02/24 | 3,495 | 3,500 | 3,495 | 3,500 | +0.14% | 800 | 107億3838万 | +0.55% |
| 02/20 | 3,495 | 3,500 | 3,485 | 3,495 | +0.14% | 1,600 | 107億2304万 | +0.43% |
| 02/19 | 3,490 | 3,490 | 3,485 | 3,490 | -0.14% | 400 | 107億770万 | +0.29% |
| 02/18 | 3,490 | 3,495 | 3,480 | 3,495 | 0% | 1,400 | 107億2304万 | +0.43% |
| 02/17 | 3,500 | 3,500 | 3,490 | 3,495 | -0.14% | 800 | 107億2304万 | +0.46% |
| 02/16 | 3,495 | 3,500 | 3,490 | 3,500 | +0.14% | 2,200 | 107億3838万 | +0.63% |
| 02/13 | 3,490 | 3,495 | 3,480 | 3,495 | +0.14% | 1,100 | 107億2304万 | +0.55% |
| 02/12 | 3,490 | 3,490 | 3,485 | 3,490 | 0% | 800 | 107億770万 | +0.46% |
| 02/10 | 3,495 | 3,500 | 3,485 | 3,490 | +0.29% | 1,300 | 107億770万 | +0.49% |
| 02/09 | 3,500 | 3,500 | 3,480 | 3,480 | -0.43% | 1,600 | 106億7702万 | +0.29% |
| 02/06 | 3,495 | 3,495 | 3,480 | 3,495 | 0% | 600 | 107億2304万 | +0.78% |
| 02/05 | 3,480 | 3,495 | 3,480 | 3,495 | +0.58% | 2,000 | 107億2304万 | +0.87% |
| 02/04 | 3,490 | 3,490 | 3,475 | 3,475 | +0.14% | 500 | 106億6168万 | +0.38% |
| 02/03 | 3,490 | 3,490 | 3,470 | 3,470 | +0.14% | 1,000 | 106億4634万 | +0.29% |
| 02/02 | 3,490 | 3,490 | 3,465 | 3,465 | -0.43% | 1,200 | 106億3100万 | +0.2% |
| 01/30 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,465 | 3,480 | 3,465 | 3,480 | +0.43% | 1,100 | 106億7702万 | +0.69% |
| 01/29 | 3,460 | 3,465 | 3,460 | 3,465 | +0.58% | 800 | 106億3100万 | +0.35% |
| 01/28 | 3,455 | 3,460 | 3,445 | 3,445 | -0.29% | 1,200 | 105億6964万 | -0.17% |
| 01/27 | 3,475 | 3,475 | 3,455 | 3,455 | -0.58% | 800 | 106億32万 | +0.14% |
| 01/26 | 3,470 | 3,475 | 3,470 | 3,475 | +0.58% | 900 | 106億6168万 | +0.78% |
| 01/23 | 3,420 | 3,455 | 3,420 | 3,455 | -0.86% | 2,400 | 106億32万 | +0.26% |
| 01/22 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 1,200 | 106億9236万 | +1.19% |
| 01/21 | 3,485 | 3,485 | 3,480 | 3,485 | +0.14% | 900 | 106億9236万 | +1.28% |
| 01/20 | 3,485 | 3,485 | 3,475 | 3,480 | +0.14% | 1,700 | 106億7702万 | +1.19% |
| 01/19 | 3,475 | 3,480 | 3,475 | 3,475 | -0.14% | 1,600 | 106億6168万 | +1.14% |
| 01/16 | 3,480 | 3,485 | 3,480 | 3,480 | -0.14% | 1,400 | 106億7702万 | +1.34% |
| 01/15 | 3,490 | 3,490 | 3,475 | 3,485 | 0% | 2,200 | 106億9236万 | +1.54% |
| 01/14 | 3,480 | 3,485 | 3,470 | 3,485 | +0.14% | 1,400 | 106億9236万 | +1.63% |
| 01/13 | 3,465 | 3,480 | 3,460 | 3,480 | +0.43% | 1,600 | 106億7702万 | +1.58% |
| 01/09 | 3,455 | 3,465 | 3,455 | 3,465 | +0.43% | 1,200 | 106億3100万 | +1.23% |
| 01/08 | 3,450 | 3,455 | 3,450 | 3,450 | 0% | 700 | 105億8498万 | +0.85% |
| 01/07 | 3,460 | 3,460 | 3,440 | 3,450 | -0.29% | 500 | 105億8498万 | +0.88% |
| 01/06 | 3,430 | 3,460 | 3,430 | 3,460 | +1.02% | 2,100 | 106億1566万 | +1.2% |
| 01/05 | 3,420 | 3,425 | 3,420 | 3,425 | +0.15% | 2,200 | 105億828万 | +0.23% |
| 2025 |
| 12/30 | 3,420 | 3,425 | 3,420 | 3,420 | +0.15% | 1,000 | 104億9293万 | +0.09% |
| 12/29 | 3,420 | 3,425 | 3,415 | 3,415 | -0.15% | 1,400 | 104億7759万 | -0.06% |
| 12/26 | 3,420 | 3,420 | 3,410 | 3,420 | 0% | 1,600 | 104億9293万 | +0.09% |
| 12/25 | 3,410 | 3,420 | 3,410 | 3,420 | 0% | 900 | 104億9293万 | +0.09% |
| 12/24 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,900 | 104億9293万 | +0.09% |
| 12/23 | 3,425 | 3,425 | 3,415 | 3,415 | -0.29% | 600 | 104億7759万 | -0.03% |
| 12/22 | 3,425 | 3,425 | 3,420 | 3,425 | +0.29% | 1,300 | 105億828万 | +0.23% |
| 12/19 | 3,415 | 3,415 | 3,410 | 3,415 | +0.15% | 800 | 104億7759万 | -0.03% |
| 12/18 | 3,410 | 3,415 | 3,410 | 3,410 | 0% | 1,000 | 104億6225万 | -0.18% |
| 12/17 | 3,410 | 3,415 | 3,410 | 3,410 | 0% | 900 | 104億6225万 | -0.2% |
| 12/16 | 3,415 | 3,415 | 3,410 | 3,410 | -0.15% | 1,500 | 104億6225万 | -0.2% |
| 12/15 | 3,415 | 3,420 | 3,415 | 3,415 | -0.15% | 2,400 | 104億7759万 | -0.09% |
| 12/12 | 3,425 | 3,425 | 3,415 | 3,420 | -0.15% | 1,300 | 104億9293万 | +0.09% |
| 12/11 | 3,420 | 3,425 | 3,420 | 3,425 | +0.29% | 1,500 | 105億828万 | +0.23% |
| 12/10 | 3,420 | 3,420 | 3,415 | 3,415 | 0% | 1,400 | 104億7759万 | -0.03% |
| 12/09 | 3,415 | 3,420 | 3,410 | 3,415 | -0.15% | 2,000 | 104億7759万 | 0% |
| 12/08 | 3,420 | 3,420 | 3,410 | 3,420 | +0.15% | 1,100 | 104億9293万 | +0.15% |
| 12/05 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 1,000 | 104億7759万 | 0% |
| 12/04 | （5%ルール）三井住友トラスト・アセットマネジメント（0%）三井住友信託銀行（2.35%） |
| 12/04 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 600 | 104億7759万 | 0% |
| 12/03 | 3,415 | 3,420 | 3,415 | 3,415 | 0% | 1,000 | 104億7759万 | -0.03% |
| 12/02 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 600 | 104億7759万 | -0.06% |
| 12/01 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 1,200 | 104億9293万 | +0.09% |
| 11/28 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 800 | 104億7759万 | -0.06% |
| 11/27 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 400 | 104億7759万 | -0.06% |
| 11/26 | 3,415 | 3,420 | 3,415 | 3,415 | -0.29% | 2,400 | 104億7759万 | -0.09% |
| 11/25 | 3,420 | 3,425 | 3,415 | 3,425 | +0.15% | 1,700 | 105億828万 | +0.23% |
| 11/21 | 3,415 | 3,420 | 3,415 | 3,420 | +0.15% | 700 | 104億9293万 | +0.09% |
| 11/20 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 1,100 | 104億7759万 | -0.06% |
| 11/19 | 3,415 | 3,420 | 3,415 | 3,420 | +0.29% | 800 | 104億9293万 | +0.12% |
| 11/18 | 3,420 | 3,420 | 3,410 | 3,410 | -0.44% | 1,500 | 104億6225万 | -0.18% |
| 11/17 | 3,420 | 3,425 | 3,415 | 3,425 | +0.29% | 1,500 | 105億828万 | +0.26% |
| 11/14 | 3,415 | 3,415 | 3,415 | 3,415 | 0% | 400 | 104億7759万 | 0% |
| 11/13 | 3,420 | 3,420 | 3,415 | 3,415 | -0.15% | 500 | 104億7759万 | +0.03% |
| 11/12 | 3,420 | 3,425 | 3,415 | 3,420 | 0% | 1,100 | 104億9293万 | +0.18% |
| 11/11 | 3,420 | 3,420 | 3,410 | 3,420 | 0% | 1,800 | 104億9293万 | +0.21% |
| 11/10 | 3,410 | 3,420 | 3,410 | 3,420 | +0.29% | 2,200 | 104億9293万 | +0.23% |
| 11/07 | 3,405 | 3,415 | 3,405 | 3,410 | +0.29% | 1,500 | 104億6225万 | -0.03% |
| 11/06 | 3,405 | 3,405 | 3,400 | 3,400 | -0.15% | 1,400 | 104億3157万 | -0.32% |
| 11/05 | 3,405 | 3,405 | 3,405 | 3,405 | 0% | 100 | 104億4691万 | -0.21% |
| 11/04 | 3,420 | 3,420 | 3,405 | 3,405 | -0.29% | 2,100 | 104億4691万 | -0.21% |
| 10/31 | （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) |
| 10/31 | 3,410 | 3,415 | 3,410 | 3,415 | -0.15% | 700 | 104億7759万 | +0.12% |
| 10/30 | 3,415 | 3,420 | 3,410 | 3,420 | +0.29% | 900 | 104億9293万 | +0.26% |
| 10/29 | 3,430 | 3,430 | 3,410 | 3,410 | -0.58% | 2,300 | 104億6225万 | 0% |
| 10/28 | 3,430 | 3,440 | 3,430 | 3,430 | -0.15% | 700 | 105億2362万 | +0.59% |
| 10/27 | 3,435 | 3,435 | 3,430 | 3,435 | +0.15% | 1,100 | 105億3896万 | +0.76% |
| 10/24 | 3,430 | 3,435 | 3,415 | 3,430 | +0.29% | 1,000 | 105億2362万 | +0.65% |
| 10/23 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 100 | 104億9293万 | +0.26% |
| 10/22 | 3,405 | 3,420 | 3,405 | 3,420 | 0% | 1,300 | 104億9293万 | +0.15% |
| 10/21 | 3,415 | 3,420 | 3,410 | 3,420 | +0.29% | 1,500 | 104億9293万 | +0.06% |
| 10/20 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結業績予想および通期連結業績予想の修正に関するお知らせ |
| 10/20 | 3,405 | 3,410 | 3,405 | 3,410 | 0% | 1,200 | 104億6225万 | -0.32% |
| 10/17 | 3,420 | 3,420 | 3,405 | 3,410 | -0.29% | 800 | 104億6225万 | -0.41% |
| 10/16 | 3,405 | 3,420 | 3,405 | 3,420 | +0.44% | 1,200 | 104億9293万 | -0.23% |
| 10/15 | 3,400 | 3,410 | 3,400 | 3,405 | +0.15% | 1,500 | 104億4691万 | -0.76% |
| 10/14 | 3,405 | 3,410 | 3,400 | 3,400 | -0.29% | 1,100 | 104億3157万 | -1.02% |
| 10/10 | 3,405 | 3,410 | 3,400 | 3,410 | +0.29% | 1,600 | 104億6225万 | -0.84% |
| 10/09 | 3,405 | 3,410 | 3,400 | 3,400 | -0.15% | 1,000 | 104億3157万 | -1.19% |
| 10/08 | 3,400 | 3,415 | 3,400 | 3,405 | +0.15% | 1,500 | 104億4691万 | -1.16% |
| 10/07 | 3,415 | 3,415 | 3,400 | 3,400 | -0.29% | 1,000 | 104億3157万 | -1.42% |
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。
