| 2026 |
| 04/01 | 2,849 | 2,849 | 2,771 | 2,843 | +0.04% | 5,200 | 349億4292万 | -5.83% |
| 03/31 | 2,814 | 2,843 | 2,710 | 2,842 | +0.07% | 7,500 | 349億3062万 | -6.14% |
| 03/30 | 2,747 | 2,875 | 2,706 | 2,840 | -2.81% | 9,500 | 349億604万 | -6.49% |
| 03/27 | 3,065 | 3,065 | 2,922 | 2,922 | -4.67% | 14,800 | 359億1389万 | -4.07% |
| 03/26 | 3,045 | 3,065 | 3,040 | 3,065 | +0.99% | 2,800 | 376億7149万 | +0.43% |
| 03/25 | 3,060 | 3,060 | 3,030 | 3,035 | -0.65% | 3,700 | 373億276万 | -0.49% |
| 03/24 | 3,050 | 3,080 | 3,040 | 3,055 | +0.49% | 3,400 | 375億4858万 | +0.2% |
| 03/23 | 3,070 | 3,070 | 3,035 | 3,040 | -0.98% | 3,900 | 373億6422万 | -0.33% |
| 03/19 | 3,050 | 3,070 | 3,045 | 3,070 | +0.49% | 1,600 | 377億3294万 | +0.62% |
| 03/18 | 3,050 | 3,070 | 3,050 | 3,055 | +0.33% | 2,500 | 375億4858万 | +0.13% |
| 03/17 | 3,035 | 3,050 | 3,025 | 3,045 | +0.33% | 1,000 | 374億2567万 | -0.26% |
| 03/16 | 3,050 | 3,050 | 3,030 | 3,035 | 0% | 2,100 | 373億276万 | -0.65% |
| 03/13 | 3,035 | 3,075 | 3,035 | 3,035 | -0.33% | 1,100 | 373億276万 | -0.78% |
| 03/12 | 3,075 | 3,085 | 3,035 | 3,045 | -0.98% | 1,600 | 374億2567万 | -0.62% |
| 03/11 | 3,085 | 3,085 | 3,025 | 3,075 | +0.82% | 2,200 | 377億9440万 | +0.2% |
| 03/10 | 3,030 | 3,055 | 2,970 | 3,050 | +0.16% | 4,000 | 374億8712万 | -0.65% |
| 03/09 | 3,050 | 3,050 | 2,960 | 3,045 | -0.33% | 9,000 | 374億2567万 | -0.91% |
| 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。
