| 2026 |
| 03/06 | 3,060 | 3,090 | 3,000 | 3,055 | +0.83% | 11,700 | 375億4858万 | -0.68% |
| 03/05 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 03/05 | 3,025 | 3,050 | 2,962 | 3,030 | +2.02% | 6,100 | 372億4131万 | -1.53% |
| 03/04 | 3,030 | 3,030 | 2,941 | 2,970 | -1.98% | 15,300 | 365億386万 | -3.51% |
| 03/03 | 3,075 | 3,075 | 3,025 | 3,030 | -0.33% | 6,400 | 372億4131万 | -1.75% |
| 03/02 | 3,045 | 3,060 | 3,025 | 3,040 | -1.46% | 7,500 | 373億6422万 | -1.59% |
| 02/27 | 3,090 | 3,090 | 3,050 | 3,085 | +0.16% | 4,600 | 379億1730万 | -0.26% |
| 02/26 | 3,080 | 3,085 | 3,055 | 3,080 | 0% | 4,700 | 378億5585万 | -0.55% |
| 02/25 | 3,055 | 3,080 | 3,050 | 3,080 | 0% | 4,000 | 378億5585万 | -0.68% |
| 02/24 | 3,085 | 3,085 | 3,045 | 3,080 | +0.16% | 4,500 | 378億5585万 | -0.77% |
| 02/20 | 3,060 | 3,080 | 3,040 | 3,075 | +0.33% | 4,500 | 377億9440万 | -0.97% |
| 02/19 | 3,055 | 3,070 | 3,045 | 3,065 | +0.49% | 1,700 | 376億7149万 | -1.22% |
| 02/18 | 3,020 | 3,050 | 3,010 | 3,050 | +0.99% | 3,800 | 374億8712万 | -1.64% |
| 02/17 | 3,015 | 3,025 | 3,015 | 3,020 | -0.17% | 1,700 | 371億1840万 | -2.58% |
| 02/16 | 3,070 | 3,070 | 3,020 | 3,025 | -1.63% | 2,300 | 371億7985万 | -2.42% |
| 02/13 | 3,045 | 3,080 | 3,025 | 3,075 | +0.82% | 4,600 | 377億9440万 | -0.77% |
| 02/12 | 3,085 | 3,085 | 3,045 | 3,050 | -1.29% | 5,500 | 374億8712万 | -1.39% |
| 02/10 | 3,090 | 3,095 | 3,060 | 3,090 | -0.32% | 10,400 | 379億7876万 | +0.06% |
| 02/09 | 3,100 | 3,105 | 3,070 | 3,100 | 0% | 3,700 | 381億167万 | +0.65% |
| 02/06 | 3,115 | 3,125 | 3,080 | 3,100 | -0.64% | 4,700 | 381億167万 | +0.98% |
| 02/05 | 3,165 | 3,165 | 3,095 | 3,120 | -1.42% | 5,400 | 383億4748万 | +1.99% |
| 02/04 | 3,180 | 3,180 | 3,120 | 3,165 | -0.16% | 2,800 | 389億57万 | +3.94% |
| 02/03 | 3,180 | 3,195 | 3,150 | 3,170 | +1.93% | 6,200 | 389億6203万 | +4.66% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,155 | 3,155 | 3,095 | 3,110 | 0% | 4,800 | 382億2458万 | +3.22% |
| 01/30 | 3,115 | 3,160 | 3,070 | 3,110 | -0.16% | 2,500 | 382億2458万 | +3.7% |
| 01/29 | 3,145 | 3,155 | 3,095 | 3,115 | +0.97% | 3,500 | 382億8603万 | +4.36% |
| 01/28 | 3,060 | 3,150 | 3,050 | 3,085 | +0.49% | 7,200 | 379億1730万 | +3.84% |
| 01/27 | 3,115 | 3,115 | 3,060 | 3,070 | -1.44% | 5,500 | 377億3294万 | +3.79% |
| 01/26 | 3,150 | 3,150 | 3,115 | 3,115 | -1.27% | 2,600 | 382億8603万 | +5.74% |
| 01/23 | 3,135 | 3,165 | 3,130 | 3,155 | +0.48% | 2,900 | 387億7766万 | +7.61% |
| 01/22 | 3,180 | 3,195 | 3,135 | 3,140 | -1.26% | 6,800 | 385億9330万 | +7.68% |
| 01/21 | 3,150 | 3,180 | 3,125 | 3,180 | +0.32% | 2,600 | 390億8494万 | +9.66% |
| 01/20 | 3,170 | 3,185 | 3,115 | 3,170 | 0% | 5,100 | 389億6203万 | +9.95% |
| 01/19 | 3,105 | 3,170 | 3,065 | 3,170 | +2.09% | 10,300 | 389億6203万 | +10.61% |
| 01/16 | 3,030 | 3,130 | 3,010 | 3,105 | +2.48% | 9,900 | 381億6312万 | +8.95% |
| 01/15 | 3,010 | 3,040 | 2,998 | 3,030 | +1% | 6,500 | 372億4131万 | +6.88% |
| 01/14 | 3,005 | 3,015 | 2,980 | 3,000 | -0.66% | 5,300 | 368億7258万 | +6.31% |
| 01/13 | 3,025 | 3,030 | 3,000 | 3,020 | -0.17% | 5,600 | 371億1840万 | +7.44% |
| 01/09 | 3,000 | 3,030 | 2,980 | 3,025 | +0.5% | 3,000 | 371億7985万 | +8.07% |
| 01/08 | 2,940 | 3,045 | 2,940 | 3,010 | +2.7% | 6,900 | 369億9549万 | +8.16% |
| 01/07 | 2,913 | 2,940 | 2,905 | 2,931 | +0.51% | 3,900 | 360億2451万 | +5.89% |
| 01/06 | 2,882 | 2,920 | 2,880 | 2,916 | +1.25% | 6,200 | 358億4015万 | +5.84% |
| 01/05 | 2,858 | 2,890 | 2,854 | 2,880 | +0.91% | 8,800 | 353億9768万 | +4.92% |
| 2025 |
| 12/30 | 2,805 | 2,858 | 2,805 | 2,854 | +0.85% | 5,400 | 350億7812万 | +4.35% |
| 12/29 | 2,784 | 2,830 | 2,784 | 2,830 | +2.13% | 7,100 | 347億8313万 | +3.82% |
| 12/26 | 2,769 | 2,771 | 2,764 | 2,771 | +0.07% | 2,900 | 340億5797万 | +2.1% |
| 12/25 | 2,769 | 2,769 | 2,764 | 2,769 | 0% | 1,400 | 340億3339万 | +2.4% |
| 12/24 | 2,761 | 2,769 | 2,761 | 2,769 | +0.18% | 1,500 | 340億3339万 | +2.78% |
| 12/23 | 2,763 | 2,764 | 2,752 | 2,764 | +0.14% | 1,600 | 339億7194万 | +2.94% |
| 12/22 | 2,762 | 2,762 | 2,755 | 2,760 | -0.07% | 2,500 | 339億2277万 | +3.18% |
| 12/19 | 2,755 | 2,764 | 2,755 | 2,762 | -0.11% | 800 | 339億4736万 | +3.52% |
| 12/18 | 2,759 | 2,769 | 2,745 | 2,765 | +0.22% | 1,200 | 339億8423万 | +3.95% |
| 12/17 | 2,769 | 2,771 | 2,757 | 2,759 | -0.22% | 3,800 | 339億1048万 | +4.03% |
| 12/16 | 2,770 | 2,772 | 2,760 | 2,765 | +0.22% | 1,400 | 339億8423万 | +4.62% |
| 12/15 | 2,735 | 2,761 | 2,735 | 2,759 | +0.69% | 4,400 | 339億1048万 | +4.71% |
| 12/12 | 2,752 | 2,778 | 2,726 | 2,740 | -0.11% | 2,800 | 336億7696万 | +4.3% |
| 12/11 | 2,770 | 2,770 | 2,730 | 2,743 | -0.69% | 4,000 | 337億1383万 | +4.69% |
| 12/10 | 2,761 | 2,779 | 2,756 | 2,762 | +0.44% | 3,100 | 339億4736万 | +5.74% |
| 12/09 | 2,729 | 2,750 | 2,729 | 2,750 | +0.77% | 4,300 | 337億9987万 | +5.69% |
| 12/08 | 2,722 | 2,729 | 2,709 | 2,729 | +0.26% | 5,400 | 335億4176万 | +5% |
| 12/05 | 2,714 | 2,730 | 2,709 | 2,722 | -0.29% | 2,100 | 334億5572万 | +4.93% |
| 12/04 | 2,731 | 2,750 | 2,708 | 2,730 | +1.07% | 8,400 | 335億5405万 | +5.36% |
| 12/03 | 2,661 | 2,750 | 2,661 | 2,701 | +2.5% | 18,100 | 331億9761万 | +4.41% |
| 12/02 | 2,616 | 2,635 | 2,605 | 2,635 | +0.19% | 3,900 | 323億8642万 | +1.86% |
| 12/01 | 2,602 | 2,636 | 2,596 | 2,630 | +0.88% | 3,600 | 323億2496万 | +1.54% |
| 11/28 | 2,628 | 2,643 | 2,607 | 2,607 | -2.65% | 7,400 | 320億4227万 | +0.54% |
| 11/27 | 2,650 | 2,678 | 2,613 | 2,678 | +2.61% | 5,300 | 329億1492万 | +3.08% |
| 11/26 | 2,660 | 2,660 | 2,608 | 2,610 | -0.8% | 2,900 | 320億7914万 | +0.42% |
| 11/25 | 2,568 | 2,643 | 2,565 | 2,631 | +3.71% | 13,800 | 323億3725万 | +1.15% |
| 11/21 | 2,512 | 2,537 | 2,512 | 2,537 | +0.32% | 1,700 | 311億8191万 | -2.46% |
| 11/20 | 2,544 | 2,544 | 2,503 | 2,529 | +0.44% | 2,800 | 310億8358万 | -2.88% |
| 11/19 | 2,513 | 2,530 | 2,501 | 2,518 | -0.47% | 3,100 | 309億4839万 | -3.38% |
| 11/18 | 2,544 | 2,544 | 2,506 | 2,530 | -0.16% | 3,800 | 310億9588万 | -3.03% |
| 11/17 | 2,560 | 2,560 | 2,534 | 2,534 | -1.17% | 2,000 | 311億4504万 | -3.02% |
| 11/14 | 2,552 | 2,564 | 2,546 | 2,564 | -0.16% | 1,600 | 315億1377万 | -2.06% |
| 11/13 | 2,565 | 2,568 | 2,536 | 2,568 | +0.04% | 2,400 | 315億6293万 | -1.98% |
| 11/12 | 2,532 | 2,569 | 2,528 | 2,567 | +1.42% | 2,800 | 315億5064万 | -2.06% |
| 11/11 | 2,580 | 2,580 | 2,504 | 2,531 | -1.86% | 4,200 | 311億817万 | -3.51% |
| 11/10 | 2,550 | 2,579 | 2,546 | 2,579 | +0.82% | 1,600 | 316億9813万 | -1.79% |
| 11/07 | 2,543 | 2,591 | 2,538 | 2,558 | +0.24% | 4,100 | 314億4002万 | -2.66% |
| 11/06 | 2,540 | 2,569 | 2,514 | 2,552 | +0.47% | 5,000 | 313億6627万 | -2.97% |
| 11/05 | 2,549 | 2,549 | 2,506 | 2,540 | +0.47% | 5,500 | 312億1878万 | -3.61% |
| 11/04 | 2,606 | 2,628 | 2,513 | 2,528 | -4.82% | 16,300 | 310億7129万 | -4.21% |
| 10/31 | （IR情報）15:30 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 | 2,624 | 2,656 | 2,624 | 2,656 | +1.26% | 3,800 | 326億4452万 | +0.3% |
| 10/30 | 2,650 | 2,650 | 2,610 | 2,623 | -0.38% | 3,500 | 322億3893万 | -1.17% |
| 10/29 | 2,631 | 2,681 | 2,627 | 2,633 | -0.57% | 3,100 | 323億6183万 | -1.13% |
| 10/28 | 2,673 | 2,677 | 2,629 | 2,648 | -1.38% | 6,300 | 325億4620万 | -0.86% |
| 10/27 | 2,720 | 2,720 | 2,673 | 2,685 | -0.92% | 4,900 | 330億96万 | +0.26% |
| 10/24 | 2,700 | 2,776 | 2,700 | 2,710 | +0.37% | 2,700 | 333億823万 | +0.93% |
| 10/23 | 2,739 | 2,739 | 2,700 | 2,700 | -1.1% | 4,300 | 331億8532万 | +0.41% |
| 10/22 | 2,727 | 2,740 | 2,710 | 2,730 | +0.74% | 5,300 | 335億5405万 | +1.64% |
| 10/21 | 2,690 | 2,730 | 2,682 | 2,710 | +2.03% | 12,400 | 333億823万 | +1.04% |
| 10/20 | 2,700 | 2,700 | 2,652 | 2,656 | +0.23% | 3,900 | 326億4452万 | -0.9% |
| 10/17 | 2,595 | 2,680 | 2,595 | 2,650 | +2.12% | 5,800 | 325億7078万 | -1.16% |
| 10/16 | 2,580 | 2,619 | 2,580 | 2,595 | 0% | 3,100 | 318億9478万 | -3.17% |
| 10/15 | 2,578 | 2,598 | 2,561 | 2,595 | +0.66% | 5,300 | 318億9478万 | -3.21% |
| 10/14 | 2,595 | 2,629 | 2,575 | 2,578 | -2.53% | 7,800 | 316億8584万 | -3.84% |
| 10/10 | 2,644 | 2,650 | 2,634 | 2,645 | +0.04% | 2,700 | 325億932万 | -1.34% |
| 10/09 | 2,609 | 2,644 | 2,605 | 2,644 | +1.26% | 6,000 | 324億9703万 | -1.23% |
| 10/08 | 2,605 | 2,625 | 2,605 | 2,611 | +0.31% | 2,300 | 320億9144万 | -2.36% |
| 10/07 | 2,625 | 2,626 | 2,601 | 2,603 | -0.27% | 1,700 | 319億9311万 | -2.51% |
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。
