| 2026 |
| 03/09 | 1,022 | 1,039 | 1,010 | 1,039 | -0.19% | 1,400 | 58億400万 | -1.33% |
| 03/05 | 1,037 | 1,041 | 1,027 | 1,041 | +1.17% | 1,700 | 58億1518万 | -1.14% |
| 03/04 | 1,029 | 1,035 | 1,029 | 1,029 | -0.1% | 1,700 | 57億4814万 | -2.37% |
| 03/03 | 1,041 | 1,041 | 1,030 | 1,030 | -1.06% | 1,100 | 57億5373万 | -2.28% |
| 03/02 | 1,038 | 1,041 | 1,035 | 1,041 | -0.1% | 1,300 | 58億1518万 | -1.33% |
| 02/27 | 1,037 | 1,045 | 1,037 | 1,042 | +0.1% | 1,200 | 58億2076万 | -1.23% |
| 02/26 | 1,040 | 1,057 | 1,036 | 1,041 | +0.1% | 2,000 | 58億1518万 | -1.42% |
| 02/25 | 1,046 | 1,080 | 1,034 | 1,040 | -0.76% | 6,000 | 58億959万 | -1.52% |
| 02/24 | 1,050 | 1,059 | 1,045 | 1,048 | -0.19% | 1,300 | 58億5428万 | -0.85% |
| 02/20 | 1,049 | 1,050 | 1,047 | 1,050 | +0.29% | 4,100 | 58億6545万 | -0.76% |
| 02/19 | 1,033 | 1,050 | 1,032 | 1,047 | -4.82% | 16,500 | 58億4869万 | -1.04% |
| 02/18 | 1,086 | 1,112 | 1,073 | 1,100 | +1.1% | 8,000 | 61億4476万 | +4.07% |
| 02/17 | 1,082 | 1,093 | 1,067 | 1,088 | 0% | 4,200 | 60億7773万 | +3.03% |
| 02/16 | 1,086 | 1,100 | 1,086 | 1,088 | +0.18% | 500 | 60億7773万 | +3.23% |
| 02/13 | 1,057 | 1,086 | 1,057 | 1,086 | +3.33% | 3,100 | 60億6655万 | +3.23% |
| 02/12 | 1,066 | 1,071 | 1,051 | 1,051 | -1.13% | 6,900 | 58億7104万 | +0.1% |
| 02/10 | 1,065 | 1,065 | 1,057 | 1,063 | -0.19% | 2,000 | 59億3807万 | +1.24% |
| 02/09 | 1,051 | 1,068 | 1,051 | 1,065 | +1.33% | 2,700 | 59億4924万 | +1.62% |
| 02/06 | 1,053 | 1,053 | 1,050 | 1,051 | -0.19% | 800 | 58億7104万 | +0.38% |
| 02/05 | 1,046 | 1,055 | 1,046 | 1,053 | +0.67% | 2,100 | 58億8221万 | +0.57% |
| 02/04 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 1,600 | 58億4311万 | 0% |
| 02/03 | 1,047 | 1,056 | 1,046 | 1,046 | -0.1% | 3,100 | 58億4311万 | -0.1% |
| 02/02 | 1,044 | 1,050 | 1,044 | 1,047 | -0.1% | 1,600 | 58億4869万 | -0.38% |
| 01/30 | 1,044 | 1,051 | 1,043 | 1,048 | +0.38% | 1,900 | 58億5428万 | -0.57% |
| 01/29 | 1,048 | 1,074 | 1,043 | 1,044 | -0.38% | 4,300 | 58億3194万 | -1.14% |
| 01/28 | 1,049 | 1,049 | 1,041 | 1,048 | -0.1% | 900 | 58億5428万 | -0.95% |
| 01/27 | 1,045 | 1,049 | 1,045 | 1,049 | +0.48% | 1,100 | 58億5987万 | -0.94% |
| 01/26 | 1,044 | 1,044 | 1,044 | 1,044 | -0.57% | 500 | 58億3194万 | -1.42% |
| 01/23 | 1,050 | 1,055 | 1,050 | 1,050 | -0.1% | 1,400 | 58億6545万 | -1.04% |
| 01/22 | 1,051 | 1,051 | 1,051 | 1,051 | +0.1% | 100 | 58億7104万 | -0.94% |
| 01/21 | 1,052 | 1,052 | 1,048 | 1,050 | -0.19% | 2,900 | 58億6545万 | -0.94% |
| 01/20 | 1,088 | 1,088 | 1,050 | 1,052 | -1.03% | 5,000 | 58億7662万 | -0.66% |
| 01/19 | 1,065 | 1,065 | 1,060 | 1,063 | -0.19% | 1,100 | 59億3807万 | +0.47% |
| 01/16 | 1,046 | 1,065 | 1,046 | 1,065 | +1.91% | 3,000 | 59億4924万 | +0.76% |
| 01/15 | 1,054 | 1,054 | 1,044 | 1,045 | +0.1% | 2,300 | 58億3752万 | -1.04% |
| 01/14 | 1,053 | 1,053 | 1,044 | 1,044 | -0.67% | 3,500 | 58億3194万 | -1.04% |
| 01/13 | 1,049 | 1,051 | 1,049 | 1,051 | +0.38% | 1,800 | 58億7104万 | -0.28% |
| 01/09 | 1,049 | 1,058 | 1,047 | 1,047 | -0.19% | 4,500 | 58億4869万 | -0.57% |
| 01/08 | 1,039 | 1,056 | 1,038 | 1,049 | +1.25% | 7,500 | 58億5987万 | -0.38% |
| 01/07 | 1,033 | 1,039 | 1,033 | 1,036 | +0.19% | 2,400 | 57億8725万 | -1.52% |
| 01/06 | 1,038 | 1,038 | 1,034 | 1,034 | +0.1% | 1,000 | 57億7607万 | -1.62% |
| 01/05 | 1,039 | 1,041 | 1,032 | 1,033 | -0.58% | 4,600 | 57億7049万 | -1.71% |
| 2025 |
| 12/30 | 1,035 | 1,039 | 1,030 | 1,039 | +0.19% | 4,900 | 58億400万 | -1.14% |
| 12/29 | 1,040 | 1,041 | 1,036 | 1,037 | -0.58% | 3,900 | 57億9283万 | -1.33% |
| 12/26 | 1,068 | 1,068 | 1,035 | 1,043 | -0.86% | 15,600 | 58億2635万 | -0.67% |
| 12/25 | 1,052 | 1,078 | 1,032 | 1,052 | -9.23% | 35,000 | 58億7662万 | +0.19% |
| 12/24 | （IR情報）16:00 2026年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 12/24 | 1,119 | 1,169 | 1,119 | 1,159 | +3.02% | 31,200 | 64億7434万 | +10.38% |
| 12/23 | 1,102 | 1,125 | 1,102 | 1,125 | +2.18% | 9,300 | 62億8441万 | +7.66% |
| 12/22 | 1,088 | 1,101 | 1,083 | 1,101 | +2.13% | 6,600 | 61億5035万 | +5.76% |
| 12/19 | 1,078 | 1,082 | 1,074 | 1,078 | +0.75% | 2,300 | 60億2186万 | +3.85% |
| 12/18 | 1,069 | 1,070 | 1,055 | 1,070 | +0.09% | 1,600 | 59億7718万 | +3.28% |
| 12/17 | 1,082 | 1,082 | 1,069 | 1,069 | -0.65% | 1,900 | 59億7159万 | +3.38% |
| 12/16 | 1,052 | 1,140 | 1,052 | 1,076 | +2.67% | 9,300 | 60億1069万 | +4.26% |
| 12/15 | 1,034 | 1,049 | 1,034 | 1,048 | +1.55% | 4,200 | 58億5428万 | +1.75% |
| 12/12 | 1,032 | 1,032 | 1,032 | 1,032 | +0.1% | 500 | 57億6490万 | +0.29% |
| 12/11 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 200 | 57億5932万 | +0.29% |
| 12/10 | 1,027 | 1,030 | 1,027 | 1,030 | -0.39% | 300 | 57億5373万 | +0.19% |
| 12/09 | 1,026 | 1,047 | 1,026 | 1,034 | +0.88% | 500 | 57億7607万 | +0.68% |
| 12/08 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 100 | 57億2580万 | -0.29% |
| 12/05 | 1,027 | 1,030 | 1,027 | 1,030 | -0.19% | 800 | 57億5373万 | +0.1% |
| 12/04 | 1,031 | 1,032 | 1,031 | 1,032 | +0.58% | 1,000 | 57億6490万 | +0.29% |
| 12/03 | 1,023 | 1,026 | 1,023 | 1,026 | -0.39% | 600 | 57億3138万 | -0.19% |
| 12/01 | 1,025 | 1,030 | 1,025 | 1,030 | +0.59% | 600 | 57億5373万 | +0.19% |
| 11/28 | 1,036 | 1,036 | 1,024 | 1,024 | +0.1% | 2,000 | 57億2021万 | -0.29% |
| 11/27 | 1,036 | 1,036 | 1,022 | 1,023 | -1.25% | 1,300 | 57億1463万 | -0.39% |
| 11/26 | （IR情報）16:00 「信託型従業員持株会インセンティブ・プラン」の導入について |
| 11/26 | 1,040 | 1,040 | 1,036 | 1,036 | +1.37% | 300 | 57億8725万 | +0.88% |
| 11/25 | 1,048 | 1,048 | 1,022 | 1,022 | -1.26% | 2,500 | 57億904万 | -0.39% |
| 11/21 | 1,025 | 1,035 | 1,021 | 1,035 | +1.27% | 900 | 57億8166万 | +0.88% |
| 11/20 | 1,033 | 1,034 | 1,021 | 1,022 | -1.73% | 3,900 | 57億904万 | -0.29% |
| 11/19 | 1,032 | 1,059 | 1,032 | 1,040 | 0% | 1,000 | 58億959万 | +1.56% |
| 11/18 | 1,033 | 1,040 | 1,025 | 1,040 | -0.19% | 700 | 58億959万 | +1.66% |
| 11/17 | 1,030 | 1,042 | 1,022 | 1,042 | +1.17% | 2,100 | 58億2076万 | +1.86% |
| 11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 57億5373万 | +0.68% |
| 11/13 | 1,031 | 1,031 | 1,030 | 1,030 | 0% | 400 | 57億5373万 | +0.68% |
| 11/12 | 1,017 | 1,030 | 1,017 | 1,030 | +2.49% | 700 | 57億5373万 | +0.68% |
| 11/11 | 1,005 | 1,005 | 1,005 | 1,005 | -1.57% | 1,500 | 56億1408万 | -1.76% |
| 11/07 | 1,021 | 1,021 | 1,021 | 1,021 | -0.58% | 500 | 57億345万 | -0.39% |
| 11/06 | 1,027 | 1,027 | 1,027 | 1,027 | +0.59% | 100 | 57億3697万 | +0.1% |
| 11/05 | 1,021 | 1,021 | 1,021 | 1,021 | +0.29% | 100 | 57億345万 | -0.78% |
| 10/31 | 1,020 | 1,021 | 1,017 | 1,018 | -0.29% | 1,200 | 56億8670万 | -1.45% |
| 10/30 | 1,021 | 1,040 | 1,021 | 1,021 | -0.2% | 1,400 | 57億345万 | -1.64% |
| 10/29 | 1,036 | 1,036 | 1,023 | 1,023 | -1.25% | 1,300 | 57億1463万 | -2.57% |
| 10/28 | 1,046 | 1,046 | 1,027 | 1,036 | -1.33% | 600 | 57億8725万 | -1.33% |
| 10/27 | 1,030 | 1,101 | 1,029 | 1,050 | +1.94% | 11,400 | 58億6545万 | 0% |
| 10/24 | 1,031 | 1,031 | 1,030 | 1,030 | +0.78% | 1,300 | 57億5373万 | -1.81% |
| 10/23 | 1,017 | 1,022 | 1,017 | 1,022 | +0.59% | 300 | 57億904万 | -2.67% |
| 10/22 | 1,017 | 1,017 | 1,015 | 1,016 | -0.59% | 700 | 56億7552万 | -3.24% |
| 10/21 | 1,021 | 1,029 | 1,020 | 1,022 | +0.1% | 600 | 57億904万 | -2.76% |
| 10/20 | 1,019 | 1,026 | 1,019 | 1,021 | -0.2% | 3,200 | 57億345万 | -2.85% |
| 10/17 | 1,019 | 1,023 | 1,016 | 1,023 | +1.09% | 1,400 | 57億1463万 | -2.57% |
| 10/16 | 1,011 | 1,015 | 1,011 | 1,012 | -0.3% | 800 | 56億5318万 | -3.62% |
| 10/15 | 1,004 | 1,015 | 1,004 | 1,015 | +1.4% | 400 | 56億6994万 | -3.33% |
| 10/14 | 1,005 | 1,005 | 995 | 1,001 | -0.69% | 5,800 | 55億9173万 | -4.67% |
| 10/10 | 1,015 | 1,015 | 995 | 1,008 | -0.2% | 13,800 | 56億3083万 | -4.09% |
| 10/09 | 1,031 | 1,033 | 1,010 | 1,010 | -1.94% | 11,600 | 56億4201万 | -3.9% |
| 10/08 | 1,041 | 1,041 | 1,026 | 1,030 | -1.62% | 2,700 | 57億5373万 | -2% |
| 10/07 | 1,033 | 1,047 | 1,029 | 1,047 | +1.16% | 2,100 | 58億4869万 | -0.29% |
| 10/06 | 1,034 | 1,039 | 1,027 | 1,035 | +0.1% | 5,100 | 57億8166万 | -1.24% |
| 10/03 | 1,038 | 1,041 | 1,034 | 1,034 | -0.39% | 1,900 | 57億7607万 | -1.24% |
| 10/02 | 1,035 | 1,046 | 1,035 | 1,038 | +0.29% | 3,300 | 57億9842万 | -0.76% |
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。
