| 2026 |
| 03/10 | 1,485 | 1,513 | 1,476 | 1,486 | +1.64% | 501,200 | 1586億4715万 | -1.78% |
| 03/09 | 1,458 | 1,477 | 1,425 | 1,462 | -6.16% | 815,900 | 1560億8488万 | -2.79% |
| 03/06 | 1,545 | 1,567 | 1,514 | 1,558 | -1.39% | 530,400 | 1663億3395万 | +4.07% |
| 03/05 | 1,606 | 1,624 | 1,575 | 1,580 | +1.48% | 520,000 | 1686億8270万 | +6.33% |
| 03/04 | 1,573 | 1,597 | 1,517 | 1,557 | -5.81% | 699,400 | 1662億2719万 | +5.49% |
| 03/03 | 1,660 | 1,693 | 1,642 | 1,653 | -0.06% | 707,000 | 1764億7627万 | +12.76% |
| 03/02 | 1,600 | 1,654 | 1,572 | 1,654 | +3.5% | 747,000 | 1765億8303万 | +13.68% |
| 02/27 | 1,554 | 1,602 | 1,552 | 1,598 | +3.5% | 461,000 | 1706億440万 | +10.66% |
| 02/26 | 1,568 | 1,583 | 1,543 | 1,544 | -1.34% | 240,400 | 1648億3930万 | +7.6% |
| 02/25 | 1,568 | 1,582 | 1,553 | 1,565 | -0.25% | 272,700 | 1670億8128万 | +9.59% |
| 02/24 | 1,570 | 1,583 | 1,538 | 1,569 | +0.97% | 278,300 | 1675億833万 | +10.42% |
| 02/20 | 1,583 | 1,590 | 1,548 | 1,554 | -2.26% | 275,000 | 1659億691万 | +9.9% |
| 02/19 | 1,575 | 1,593 | 1,566 | 1,590 | +0.7% | 304,200 | 1697億5031万 | +13.01% |
| 02/18 | 1,556 | 1,591 | 1,551 | 1,579 | +1.87% | 321,700 | 1685億7594万 | +12.95% |
| 02/17 | 1,565 | 1,576 | 1,540 | 1,550 | -0.9% | 305,200 | 1654億7986万 | +11.59% |
| 02/16 | 1,580 | 1,588 | 1,536 | 1,564 | +0.06% | 481,400 | 1669億7452万 | +13.25% |
| 02/13 | 1,610 | 1,634 | 1,550 | 1,563 | -4.64% | 641,300 | 1668億6776万 | +13.92% |
| 02/12 | 1,580 | 1,663 | 1,563 | 1,639 | +2.69% | 727,000 | 1749億8161万 | +20.25% |
| 02/10 | 1,502 | 1,611 | 1,500 | 1,596 | +8.42% | 1,240,600 | 1703億9088万 | +18.13% |
| 02/09 | 1,464 | 1,507 | 1,431 | 1,472 | +9.52% | 1,210,400 | 1571億5249万 | +9.85% |
| 02/06 | （IR情報）15:30 代表取締役の異動(社長交代等)および役員人事に関するお知らせ |
| 02/06 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,304 | 1,344 | 1,300 | 1,344 | +3.62% | 683,600 | 1434億8705万 | +0.75% |
| 02/05 | 1,299 | 1,313 | 1,284 | 1,297 | +0.23% | 376,400 | 1384億6928万 | -2.7% |
| 02/04 | 1,286 | 1,313 | 1,277 | 1,294 | +1.17% | 488,800 | 1381億4899万 | -2.93% |
| 02/03 | 1,292 | 1,294 | 1,269 | 1,279 | +1.03% | 434,300 | 1365億4758万 | -4.19% |
| 02/02 | 1,290 | 1,308 | 1,266 | 1,266 | -0.86% | 961,800 | 1351億5968万 | -5.24% |
| 01/30 | 1,294 | 1,295 | 1,272 | 1,277 | -0.39% | 786,800 | 1363億3405万 | -4.56% |
| 01/29 | 1,275 | 1,286 | 1,256 | 1,282 | -0.23% | 462,500 | 1368億6786万 | -4.26% |
| 01/28 | 1,304 | 1,306 | 1,285 | 1,285 | -2.73% | 256,900 | 1371億8814万 | -4.25% |
| 01/27 | 1,320 | 1,325 | 1,303 | 1,321 | -0.08% | 257,600 | 1410億3155万 | -1.71% |
| 01/26 | 1,343 | 1,349 | 1,322 | 1,322 | -3.36% | 273,900 | 1411億3831万 | -1.64% |
| 01/23 | 1,376 | 1,390 | 1,368 | 1,368 | -0.58% | 147,300 | 1460億4932万 | +1.71% |
| 01/22 | 1,370 | 1,384 | 1,359 | 1,376 | +0.51% | 193,700 | 1469億341万 | +2.3% |
| 01/21 | 1,357 | 1,375 | 1,356 | 1,369 | -1.3% | 217,400 | 1461億5608万 | +1.86% |
| 01/20 | 1,389 | 1,392 | 1,375 | 1,387 | -0.07% | 257,700 | 1480億7779万 | +3.43% |
| 01/19 | 1,395 | 1,403 | 1,372 | 1,388 | -0.79% | 228,300 | 1481億8455万 | +3.74% |
| 01/16 | 1,374 | 1,400 | 1,370 | 1,399 | +1.97% | 275,600 | 1493億5892万 | +4.87% |
| 01/15 | 1,360 | 1,379 | 1,355 | 1,372 | +0.81% | 239,400 | 1464億7637万 | +3.24% |
| 01/14 | 1,360 | 1,372 | 1,349 | 1,361 | +0.07% | 231,600 | 1453億200万 | +2.72% |
| 01/13 | 1,367 | 1,370 | 1,347 | 1,360 | +1.57% | 229,600 | 1451億9523万 | +3.03% |
| 01/09 | 1,344 | 1,353 | 1,330 | 1,339 | -0.22% | 168,600 | 1429億5325万 | +1.75% |
| 01/08 | 1,327 | 1,359 | 1,327 | 1,342 | +0.9% | 257,000 | 1432億7353万 | +2.29% |
| 01/07 | 1,326 | 1,340 | 1,315 | 1,330 | -0.75% | 227,000 | 1419億9240万 | +1.53% |
| 01/06 | 1,339 | 1,349 | 1,333 | 1,340 | +0.07% | 285,200 | 1430億6001万 | +2.45% |
| 01/05 | 1,311 | 1,342 | 1,311 | 1,339 | +2.29% | 295,600 | 1429億5325万 | +2.68% |
| 2025 |
| 12/30 | 1,317 | 1,331 | 1,309 | 1,309 | -0.46% | 268,800 | 1397億5041万 | +0.61% |
| 12/29 | 1,314 | 1,320 | 1,303 | 1,315 | +0.31% | 194,600 | 1403億9098万 | +1.47% |
| 12/26 | 1,328 | 1,330 | 1,305 | 1,311 | -1.13% | 211,300 | 1399億6393万 | +1.71% |
| 12/25 | 1,320 | 1,327 | 1,314 | 1,326 | +0.68% | 137,500 | 1415億6535万 | +3.43% |
| 12/24 | 1,316 | 1,329 | 1,315 | 1,317 | 0% | 176,800 | 1406億450万 | +3.46% |
| 12/23 | 1,314 | 1,321 | 1,305 | 1,317 | +0.46% | 196,100 | 1406億450万 | +4.11% |
| 12/22 | 1,340 | 1,341 | 1,311 | 1,311 | -1.87% | 298,500 | 1399億6393万 | +4.3% |
| 12/19 | 1,335 | 1,353 | 1,330 | 1,336 | -0.37% | 340,700 | 1426億3296万 | +7.05% |
| 12/18 | 1,340 | 1,350 | 1,328 | 1,341 | +0.68% | 277,700 | 1431億6677万 | +8.23% |
| 12/17 | 1,351 | 1,351 | 1,318 | 1,332 | -1.11% | 282,800 | 1422億592万 | +8.38% |
| 12/16 | 1,366 | 1,370 | 1,347 | 1,347 | -1.32% | 348,700 | 1438億734万 | +10.5% |
| 12/15 | 1,347 | 1,370 | 1,319 | 1,365 | +1.34% | 476,100 | 1457億2904万 | +13.09% |
| 12/12 | 1,311 | 1,349 | 1,300 | 1,347 | +4.18% | 631,800 | 1438億734万 | +12.53% |
| 12/11 | 1,314 | 1,318 | 1,289 | 1,293 | -1% | 416,500 | 1380億4223万 | +9.02% |
| 12/10 | 1,310 | 1,310 | 1,284 | 1,306 | +0.46% | 401,800 | 1394億3013万 | +10.87% |
| 12/09 | 1,284 | 1,302 | 1,270 | 1,300 | +1.64% | 475,900 | 1387億8956万 | +11.3% |
| 12/08 | 1,260 | 1,283 | 1,255 | 1,279 | +2.08% | 271,200 | 1365億4758万 | +10.45% |
| 12/05 | 1,255 | 1,274 | 1,252 | 1,253 | +0.4% | 450,900 | 1337億7178万 | +9.05% |
| 12/04 | 1,243 | 1,260 | 1,240 | 1,248 | 0% | 416,800 | 1332億3798万 | +9.47% |
| 12/03 | 1,258 | 1,269 | 1,239 | 1,248 | -0.95% | 467,700 | 1332億3798万 | +10.15% |
| 12/02 | 1,288 | 1,288 | 1,245 | 1,260 | -1.56% | 452,200 | 1345億1911万 | +11.8% |
| 12/01 | 1,276 | 1,294 | 1,267 | 1,280 | +0.47% | 479,900 | 1366億5434万 | +14.29% |
| 11/28 | 1,265 | 1,289 | 1,257 | 1,274 | +1.27% | 458,000 | 1360億1377万 | +14.57% |
| 11/27 | （IR情報）17:00 特定子会社の異動に関するお知らせ |
| 11/27 | 1,262 | 1,272 | 1,250 | 1,258 | +0.72% | 590,000 | 1343億559万 | +13.95% |
| 11/26 | 1,185 | 1,259 | 1,185 | 1,249 | +5.85% | 915,900 | 1333億4474万 | +13.86% |
| 11/25 | 1,175 | 1,181 | 1,156 | 1,180 | +2.79% | 521,000 | 1259億7822万 | +8.26% |
| 11/21 | 1,131 | 1,152 | 1,130 | 1,148 | +1.5% | 591,100 | 1225億6186万 | +5.71% |
| 11/20 | （IR情報）10:00 2026年3月期第2四半期決算説明会 |
| 11/20 | 1,128 | 1,138 | 1,118 | 1,131 | +1.25% | 293,300 | 1207億4692万 | +4.43% |
| 11/19 | 1,112 | 1,125 | 1,102 | 1,117 | +0.45% | 284,800 | 1192億5226万 | +3.43% |
| 11/18 | 1,098 | 1,116 | 1,096 | 1,112 | +1.18% | 370,900 | 1187億1845万 | +3.25% |
| 11/17 | 1,095 | 1,104 | 1,080 | 1,099 | +0.18% | 212,600 | 1173億3056万 | +2.23% |
| 11/14 | 1,105 | 1,106 | 1,090 | 1,097 | -0.99% | 235,200 | 1171億1704万 | +2.14% |
| 11/13 | 1,094 | 1,109 | 1,093 | 1,108 | +1.74% | 385,900 | 1182億9141万 | +3.26% |
| 11/12 | 1,077 | 1,094 | 1,073 | 1,089 | +0.37% | 295,500 | 1162億6295万 | +1.59% |
| 11/11 | 1,061 | 1,088 | 1,053 | 1,085 | +2.55% | 469,800 | 1158億3590万 | +1.21% |
| 11/10 | 1,035 | 1,067 | 1,025 | 1,058 | -3.29% | 857,100 | 1129億5335万 | -1.21% |
| 11/07 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 1,099 | 1,110 | 1,080 | 1,094 | +0.09% | 555,200 | 1167億9675万 | +2.15% |
| 11/06 | 1,082 | 1,104 | 1,081 | 1,093 | +1.2% | 318,800 | 1166億8999万 | +2.05% |
| 11/05 | 1,066 | 1,082 | 1,039 | 1,080 | +1.31% | 422,400 | 1153億210万 | +0.75% |
| 11/04 | 1,052 | 1,074 | 1,048 | 1,066 | +1.62% | 376,600 | 1138億744万 | -0.74% |
| 10/31 | 1,052 | 1,056 | 1,042 | 1,049 | +0.38% | 175,500 | 1119億9250万 | -2.6% |
| 10/30 | 1,039 | 1,052 | 1,035 | 1,045 | +0.58% | 263,600 | 1115億6545万 | -3.33% |
| 10/29 | 1,065 | 1,065 | 1,036 | 1,039 | -1.52% | 230,500 | 1109億2489万 | -4.24% |
| 10/28 | 1,096 | 1,096 | 1,052 | 1,055 | -4% | 335,400 | 1126億3307万 | -3.12% |
| 10/27 | 1,093 | 1,106 | 1,086 | 1,099 | +1.29% | 350,300 | 1173億3056万 | +0.55% |
| 10/24 | 1,093 | 1,095 | 1,077 | 1,085 | 0% | 172,700 | 1158億3590万 | -0.82% |
| 10/23 | 1,086 | 1,091 | 1,070 | 1,085 | -0.18% | 245,600 | 1158億3590万 | -1% |
| 10/22 | 1,073 | 1,094 | 1,073 | 1,087 | +1.4% | 381,400 | 1160億4942万 | -1.09% |
| 10/21 | 1,075 | 1,080 | 1,064 | 1,072 | -0.28% | 206,900 | 1144億4801万 | -2.72% |
| 10/20 | 1,083 | 1,086 | 1,073 | 1,075 | 0% | 139,700 | 1147億6829万 | -2.71% |
| 10/17 | 1,073 | 1,075 | 1,067 | 1,075 | +0.28% | 173,400 | 1147億6829万 | -3.07% |
| 10/16 | 1,067 | 1,079 | 1,066 | 1,072 | +0.56% | 219,300 | 1144億4801万 | -3.68% |
| 10/15 | 1,053 | 1,066 | 1,048 | 1,066 | +2.21% | 184,100 | 1138億744万 | -4.57% |
| 10/14 | 1,044 | 1,058 | 1,038 | 1,043 | -1.88% | 244,800 | 1113億5193万 | -6.96% |
| 10/10 | 1,058 | 1,068 | 1,049 | 1,063 | -0.47% | 259,700 | 1134億8716万 | -5.6% |
| 10/09 | 1,072 | 1,080 | 1,066 | 1,068 | -0.84% | 232,000 | 1140億2096万 | -5.4% |
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。
