| 2026 |
| 03/06 | 5,160 | 5,170 | 5,070 | 5,170 | +0.19% | 27,200 | 624億4472万 | -0.77% |
| 03/05 | 5,170 | 5,210 | 5,130 | 5,160 | +1.78% | 34,300 | 623億2394万 | -0.92% |
| 03/04 | 5,200 | 5,200 | 4,980 | 5,070 | -3.06% | 102,300 | 612億3689万 | -2.57% |
| 03/03 | 5,400 | 5,400 | 5,230 | 5,230 | -3.33% | 62,800 | 631億6942万 | +0.54% |
| 03/02 | 5,390 | 5,440 | 5,350 | 5,410 | -0.55% | 41,700 | 653億4351万 | +4.18% |
| 02/27 | 5,330 | 5,450 | 5,320 | 5,440 | +2.45% | 42,800 | 657億585万 | +5.06% |
| 02/26 | 5,310 | 5,340 | 5,290 | 5,310 | 0% | 31,300 | 641億3568万 | +2.91% |
| 02/25 | 5,330 | 5,380 | 5,300 | 5,310 | -0.38% | 51,800 | 641億3568万 | +3.07% |
| 02/24 | 5,240 | 5,360 | 5,220 | 5,330 | +1.72% | 70,300 | 643億7724万 | +3.7% |
| 02/20 | （IR情報）13:30 執行役員の異動に関するお知らせ |
| 02/20 | （IR情報）13:30 役員の異動に関するお知らせ |
| 02/20 | 5,250 | 5,280 | 5,220 | 5,240 | -0.76% | 35,000 | 632億9020万 | +2.24% |
| 02/19 | 5,180 | 5,290 | 5,130 | 5,280 | +1.93% | 46,400 | 637億7333万 | +3.27% |
| 02/18 | 5,180 | 5,240 | 5,170 | 5,180 | +0.19% | 37,200 | 625億6550万 | +1.59% |
| 02/17 | 5,260 | 5,310 | 5,170 | 5,170 | -2.45% | 68,900 | 624億4472万 | +1.63% |
| 02/16 | 5,260 | 5,350 | 5,220 | 5,300 | +0.76% | 48,900 | 640億1489万 | +4.37% |
| 02/13 | 5,300 | 5,330 | 5,210 | 5,260 | -0.57% | 37,100 | 635億3176万 | +3.89% |
| 02/12 | 5,230 | 5,310 | 5,230 | 5,290 | +1.73% | 45,100 | 638億9411万 | +4.75% |
| 02/10 | 5,210 | 5,250 | 5,170 | 5,200 | 0% | 39,700 | 628億707万 | +3.26% |
| 02/09 | 5,250 | 5,290 | 5,190 | 5,200 | +0.39% | 62,200 | 628億707万 | +3.52% |
| 02/06 | （IR情報）11:30 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）11:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | 5,070 | 5,210 | 5,040 | 5,180 | +2.17% | 122,300 | 625億6550万 | +3.39% |
| 02/05 | 5,110 | 5,130 | 5,070 | 5,070 | 0% | 29,600 | 612億3689万 | +1.42% |
| 02/04 | 5,070 | 5,110 | 5,050 | 5,070 | +0.4% | 29,800 | 612億3689万 | +1.58% |
| 02/03 | 5,090 | 5,120 | 5,050 | 5,050 | -0.79% | 35,500 | 609億9532万 | +1.34% |
| 02/02 | 5,140 | 5,170 | 5,060 | 5,090 | -0.97% | 39,400 | 614億7846万 | +2.31% |
| 01/30 | 5,100 | 5,140 | 5,060 | 5,140 | +0.98% | 42,100 | 620億8237万 | +3.5% |
| 01/29 | 5,130 | 5,130 | 5,030 | 5,090 | -0.59% | 42,800 | 614億7846万 | +2.83% |
| 01/28 | 5,180 | 5,350 | 5,100 | 5,120 | +0.79% | 97,100 | 618億4080万 | +3.73% |
| 01/27 | 5,010 | 5,090 | 4,990 | 5,080 | +1.2% | 31,600 | 613億5767万 | +3.23% |
| 01/26 | 5,010 | 5,020 | 4,985 | 5,020 | +0.4% | 40,600 | 606億3298万 | +2.37% |
| 01/23 | 5,030 | 5,050 | 4,995 | 5,000 | -0.6% | 24,600 | 603億9141万 | +2.25% |
| 01/22 | 5,030 | 5,040 | 4,980 | 5,030 | +0.6% | 38,800 | 607億5376万 | +3.16% |
| 01/21 | 5,050 | 5,070 | 4,995 | 5,000 | -1.96% | 43,900 | 603億9141万 | +2.9% |
| 01/20 | 5,040 | 5,110 | 5,000 | 5,100 | +2% | 49,000 | 615億9924万 | +5.35% |
| 01/19 | 4,980 | 5,030 | 4,955 | 5,000 | +0.81% | 42,700 | 603億9141万 | +3.69% |
| 01/16 | 4,935 | 4,970 | 4,910 | 4,960 | +0.51% | 22,200 | 599億828万 | +3.2% |
| 01/15 | 4,910 | 4,950 | 4,905 | 4,935 | +0.1% | 31,600 | 596億632万 | +2.92% |
| 01/14 | 4,890 | 4,930 | 4,875 | 4,930 | +0.82% | 38,600 | 595億4593万 | +3.12% |
| 01/13 | 4,970 | 4,970 | 4,890 | 4,890 | -1.21% | 55,500 | 590億6280万 | +2.56% |
| 01/09 | 4,960 | 4,975 | 4,930 | 4,950 | +0.61% | 21,900 | 597億8750万 | +4.06% |
| 01/08 | 4,965 | 4,975 | 4,920 | 4,920 | -0.4% | 24,100 | 594億2515万 | +3.67% |
| 01/07 | 4,950 | 4,990 | 4,940 | 4,940 | -0.1% | 40,900 | 596億6671万 | +4.26% |
| 01/06 | 4,880 | 4,955 | 4,880 | 4,945 | +1.54% | 31,100 | 597億2710万 | +4.5% |
| 01/05 | 4,880 | 4,910 | 4,850 | 4,870 | -0.1% | 28,600 | 588億2123万 | +3.09% |
| 2025 |
| 12/30 | 4,885 | 4,930 | 4,870 | 4,875 | -0.51% | 24,400 | 588億8162万 | +3.31% |
| 12/29 | 4,885 | 4,905 | 4,855 | 4,900 | +0.41% | 32,800 | 591億8358万 | +3.99% |
| 12/26 | 4,870 | 4,880 | 4,855 | 4,880 | +0.62% | 20,700 | 589億4202万 | +3.72% |
| 12/25 | 4,870 | 4,870 | 4,840 | 4,850 | -0.31% | 13,900 | 585億7967万 | +3.26% |
| 12/24 | 4,850 | 4,870 | 4,835 | 4,865 | +0.31% | 21,000 | 587億6084万 | +3.82% |
| 12/23 | 4,760 | 4,865 | 4,760 | 4,850 | +2.21% | 38,000 | 585億7967万 | +3.7% |
| 12/22 | 4,745 | 4,760 | 4,720 | 4,745 | +0.11% | 18,600 | 573億1145万 | +1.61% |
| 12/19 | 4,745 | 4,750 | 4,710 | 4,740 | 0% | 25,300 | 572億5106万 | +1.5% |
| 12/18 | 4,690 | 4,740 | 4,685 | 4,740 | +1.39% | 39,500 | 572億5106万 | +1.46% |
| 12/17 | 4,670 | 4,690 | 4,645 | 4,675 | +0.21% | 24,200 | 564億6597万 | +0.04% |
| 12/16 | 4,675 | 4,690 | 4,660 | 4,665 | +0.21% | 29,600 | 563億4519万 | -0.19% |
| 12/15 | 4,615 | 4,660 | 4,615 | 4,655 | +1.09% | 43,200 | 562億2440万 | -0.41% |
| 12/12 | 4,580 | 4,605 | 4,570 | 4,605 | +1.54% | 65,900 | 556億2049万 | -1.46% |
| 12/11 | 4,630 | 4,640 | 4,535 | 4,535 | -2.05% | 46,100 | 547億7501万 | -2.93% |
| 12/10 | 4,610 | 4,630 | 4,605 | 4,630 | +0.54% | 14,500 | 559億2245万 | -0.88% |
| 12/09 | 4,670 | 4,670 | 4,600 | 4,605 | -1.39% | 16,800 | 556億2049万 | -1.33% |
| 12/08 | 4,590 | 4,670 | 4,580 | 4,670 | +1.74% | 35,400 | 564億558万 | -0.09% |
| 12/05 | 4,625 | 4,625 | 4,580 | 4,590 | -0.54% | 31,800 | 554億3931万 | -1.9% |
| 12/04 | 4,635 | 4,635 | 4,600 | 4,615 | 0% | 32,100 | 557億4127万 | -1.52% |
| 12/03 | 4,665 | 4,665 | 4,610 | 4,615 | -0.97% | 27,300 | 557億4127万 | -1.75% |
| 12/02 | 4,765 | 4,765 | 4,660 | 4,660 | -1.38% | 34,100 | 562億8479万 | -1.1% |
| 12/01 | 4,810 | 4,830 | 4,710 | 4,725 | -1.56% | 45,700 | 570億6988万 | +0.06% |
| 11/28 | 4,745 | 4,800 | 4,730 | 4,800 | +1.16% | 26,100 | 579億7575万 | +1.5% |
| 11/27 | 4,765 | 4,775 | 4,730 | 4,745 | 0% | 22,100 | 573億1145万 | +0.25% |
| 11/26 | 4,720 | 4,760 | 4,720 | 4,745 | +1.17% | 28,300 | 573億1145万 | +0.15% |
| 11/25 | 4,775 | 4,775 | 4,690 | 4,690 | -1.05% | 44,800 | 566億4714万 | -1.14% |
| 11/21 | 4,635 | 4,750 | 4,635 | 4,740 | +1.5% | 37,100 | 572億5106万 | -0.25% |
| 11/20 | 4,640 | 4,690 | 4,580 | 4,670 | +2.19% | 54,900 | 564億558万 | -1.83% |
| 11/19 | 4,655 | 4,695 | 4,530 | 4,570 | -1.83% | 104,000 | 551億9775万 | -4.09% |
| 11/18 | 4,675 | 4,705 | 4,625 | 4,655 | -0.43% | 28,300 | 562億2440万 | -2.49% |
| 11/17 | 4,735 | 4,745 | 4,665 | 4,675 | -1.48% | 33,300 | 564億6597万 | -2.24% |
| 11/14 | 4,755 | 4,770 | 4,735 | 4,745 | -0.63% | 31,500 | 573億1145万 | -1% |
| 11/13 | 4,780 | 4,800 | 4,770 | 4,775 | 0% | 19,800 | 576億7380万 | -0.54% |
| 11/12 | 4,690 | 4,800 | 4,685 | 4,775 | +1.81% | 51,100 | 576億7380万 | -0.69% |
| 11/11 | （IR情報）11:30 2026年3月期第2四半期決算IR説明会資料 |
| 11/11 | 4,650 | 4,690 | 4,625 | 4,690 | +0.64% | 30,200 | 566億4714万 | -2.58% |
| 11/10 | 4,695 | 4,725 | 4,660 | 4,660 | +0.54% | 31,100 | 562億8479万 | -3.34% |
| 11/07 | 4,575 | 4,645 | 4,575 | 4,635 | +0.98% | 25,200 | 559億8284万 | -4.02% |
| 11/06 | 4,525 | 4,615 | 4,520 | 4,590 | +1.66% | 35,200 | 554億3931万 | -5.13% |
| 11/05 | 4,535 | 4,570 | 4,445 | 4,515 | -0.33% | 96,500 | 545億3344万 | -6.95% |
| 11/04 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/04 | 4,755 | 4,765 | 4,450 | 4,530 | -4.93% | 178,700 | 547億1462万 | -7% |
| 10/31 | 4,800 | 4,825 | 4,735 | 4,765 | -0.73% | 64,100 | 575億5301万 | -2.58% |
| 10/30 | 4,770 | 4,800 | 4,735 | 4,800 | +0.63% | 40,900 | 579億7575万 | -2.04% |
| 10/29 | 4,885 | 4,885 | 4,770 | 4,770 | -2.25% | 42,400 | 576億1340万 | -2.77% |
| 10/28 | 4,955 | 4,985 | 4,880 | 4,880 | -2.4% | 41,100 | 589億4202万 | -0.67% |
| 10/27 | 4,930 | 5,000 | 4,910 | 5,000 | +2.04% | 30,300 | 603億9141万 | +1.69% |
| 10/24 | 4,900 | 4,940 | 4,880 | 4,900 | -0.1% | 16,500 | 591億8358万 | -0.41% |
| 10/23 | 4,875 | 4,930 | 4,875 | 4,905 | +0.2% | 18,400 | 592億4397万 | -0.41% |
| 10/22 | 4,860 | 4,910 | 4,860 | 4,895 | +0.41% | 25,300 | 591億2319万 | -0.79% |
| 10/21 | 4,910 | 4,925 | 4,875 | 4,875 | -0.61% | 15,100 | 588億8162万 | -1.36% |
| 10/20 | 4,915 | 4,925 | 4,880 | 4,905 | +0.51% | 16,400 | 592億4397万 | -0.93% |
| 10/17 | 4,870 | 4,900 | 4,850 | 4,880 | +0.21% | 14,300 | 589億4202万 | -1.55% |
| 10/16 | 4,860 | 4,900 | 4,860 | 4,870 | +0.21% | 20,000 | 588億2123万 | -1.95% |
| 10/15 | 4,830 | 4,870 | 4,815 | 4,860 | +1.14% | 19,500 | 587億45万 | -2.35% |
| 10/14 | 4,800 | 4,840 | 4,780 | 4,805 | -1.13% | 42,200 | 580億3614万 | -3.61% |
| 10/10 | 4,925 | 4,925 | 4,830 | 4,860 | -1.62% | 35,100 | 587億45万 | -2.62% |
| 10/09 | 4,950 | 4,950 | 4,920 | 4,940 | +0.1% | 17,200 | 596億6671万 | -1.02% |
| 10/08 | 4,945 | 5,020 | 4,930 | 4,935 | -0.5% | 42,000 | 596億632万 | -1.06% |
| 10/07 | 4,920 | 4,975 | 4,905 | 4,960 | +0.81% | 25,400 | 599億828万 | -0.44% |
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。
