| 2026 |
| 03/10 | 3,705 | 3,735 | 3,650 | 3,715 | +2.2% | 56,900 | 1293億5101万 | -6.33% |
| 03/09 | 3,600 | 3,645 | 3,555 | 3,635 | -3.84% | 100,700 | 1265億6553万 | -8.46% |
| 03/06 | 3,800 | 3,825 | 3,740 | 3,780 | -0.92% | 47,700 | 1316億1422万 | -4.95% |
| 03/05 | 3,855 | 3,865 | 3,800 | 3,815 | +2.42% | 68,400 | 1328億3287万 | -4.1% |
| 03/04 | 3,865 | 3,880 | 3,680 | 3,725 | -5.34% | 154,100 | 1296億9920万 | -6.48% |
| 03/03 | 4,050 | 4,090 | 3,935 | 3,935 | -2.84% | 65,200 | 1370億1110万 | -1.4% |
| 03/02 | 4,085 | 4,115 | 4,020 | 4,050 | -4.14% | 103,400 | 1410億1524万 | +1.38% |
| 02/27 | 4,025 | 4,225 | 4,005 | 4,225 | +6.02% | 100,400 | 1471億849万 | +5.68% |
| 02/26 | 3,935 | 4,015 | 3,930 | 3,985 | +1.27% | 70,100 | 1387億5203万 | -0.23% |
| 02/25 | 3,950 | 3,975 | 3,910 | 3,935 | -0.76% | 50,800 | 1370億1110万 | -1.63% |
| 02/24 | 3,970 | 3,990 | 3,895 | 3,965 | +0.76% | 52,400 | 1380億5566万 | -1.1% |
| 02/20 | 3,975 | 3,975 | 3,890 | 3,935 | -1.01% | 43,800 | 1370億1110万 | -2.11% |
| 02/19 | 4,000 | 4,000 | 3,950 | 3,975 | -0.87% | 45,400 | 1384億384万 | -1.39% |
| 02/18 | 4,020 | 4,040 | 3,985 | 4,010 | -0.12% | 31,300 | 1396億2249万 | -0.72% |
| 02/17 | 4,010 | 4,085 | 4,000 | 4,015 | +0.63% | 68,900 | 1397億9659万 | -0.72% |
| 02/16 | 3,925 | 3,990 | 3,885 | 3,990 | +1.79% | 70,800 | 1389億2612万 | -1.43% |
| 02/13 | 4,200 | 4,200 | 3,900 | 3,920 | -9.68% | 160,200 | 1364億8882万 | -3.23% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 当社およびグループ会社の役員人事に関するお知らせ |
| 02/12 | 4,390 | 4,420 | 4,330 | 4,340 | +0.23% | 89,800 | 1511億1262万 | +6.98% |
| 02/10 | 4,230 | 4,335 | 4,205 | 4,330 | +3.96% | 82,800 | 1507億6444万 | +7.02% |
| 02/09 | 4,160 | 4,280 | 4,120 | 4,165 | +1.59% | 92,600 | 1450億1937万 | +3.27% |
| 02/06 | 4,000 | 4,155 | 3,985 | 4,100 | +3.02% | 82,000 | 1427億5616万 | +1.81% |
| 02/05 | 3,975 | 4,015 | 3,930 | 3,980 | +1.92% | 33,500 | 1385億7794万 | -1.12% |
| 02/04 | 3,920 | 3,945 | 3,900 | 3,905 | -0.38% | 31,000 | 1359億6654万 | -3.03% |
| 02/03 | 3,875 | 3,920 | 3,850 | 3,920 | +2.89% | 45,000 | 1364億8882万 | -2.83% |
| 02/02 | 3,840 | 3,875 | 3,805 | 3,810 | -0.26% | 34,500 | 1326億5878万 | -5.74% |
| 01/30 | 3,810 | 3,830 | 3,760 | 3,820 | +0.79% | 45,900 | 1330億696万 | -5.7% |
| 01/29 | 3,795 | 3,815 | 3,715 | 3,790 | -0.79% | 56,000 | 1319億6241万 | -6.54% |
| 01/28 | 3,880 | 3,890 | 3,810 | 3,820 | -2.55% | 52,400 | 1330億696万 | -5.98% |
| 01/27 | 3,895 | 3,935 | 3,865 | 3,920 | -0.25% | 48,200 | 1364億8882万 | -3.59% |
| 01/26 | 3,975 | 3,975 | 3,920 | 3,930 | -2.72% | 78,700 | 1368億3701万 | -3.3% |
| 01/23 | 4,120 | 4,150 | 4,035 | 4,040 | -2.3% | 49,800 | 1406億6705万 | -0.54% |
| 01/22 | 4,120 | 4,160 | 4,080 | 4,135 | +0.36% | 38,000 | 1439億7482万 | +1.92% |
| 01/21 | 4,055 | 4,140 | 4,055 | 4,120 | -0.12% | 42,100 | 1434億5254万 | +1.75% |
| 01/20 | 4,165 | 4,165 | 4,085 | 4,125 | -1.2% | 30,900 | 1436億2663万 | +2.15% |
| 01/19 | 4,235 | 4,280 | 4,175 | 4,175 | -1.42% | 23,000 | 1453億6756万 | +3.65% |
| 01/16 | 4,200 | 4,240 | 4,160 | 4,235 | +0.95% | 27,700 | 1474億5667万 | +5.43% |
| 01/15 | 4,155 | 4,195 | 4,140 | 4,195 | +0.48% | 19,300 | 1460億6393万 | +4.77% |
| 01/14 | 4,135 | 4,195 | 4,135 | 4,175 | +0.97% | 24,800 | 1453億6756万 | +4.56% |
| 01/13 | 4,170 | 4,170 | 4,135 | 4,135 | +0.49% | 28,300 | 1439億7482万 | +3.79% |
| 01/09 | 4,135 | 4,140 | 4,065 | 4,115 | +1.11% | 27,800 | 1432億7844万 | +3.5% |
| 01/08 | 4,065 | 4,145 | 4,060 | 4,070 | +0.12% | 32,900 | 1417億1161万 | +2.44% |
| 01/07 | 4,045 | 4,100 | 4,020 | 4,065 | -0.49% | 32,700 | 1415億3751万 | +2.29% |
| 01/06 | 3,995 | 4,120 | 3,995 | 4,085 | +2.25% | 33,100 | 1422億3389万 | +2.64% |
| 01/05 | 4,025 | 4,060 | 3,990 | 3,995 | -0.5% | 33,500 | 1391億21万 | +0.53% |
| 2025 |
| 12/30 | 4,045 | 4,060 | 4,010 | 4,015 | -0.74% | 25,300 | 1397億9659万 | +1.03% |
| 12/29 | 4,030 | 4,090 | 3,995 | 4,045 | +0.37% | 42,700 | 1408億4114万 | +1.91% |
| 12/26 | 4,095 | 4,100 | 4,005 | 4,030 | -1.47% | 34,300 | 1403億1886万 | +1.61% |
| 12/25 | 4,125 | 4,130 | 4,060 | 4,090 | -0.85% | 31,500 | 1424億798万 | +3.39% |
| 12/24 | 4,045 | 4,155 | 4,035 | 4,125 | +2.36% | 77,800 | 1436億2663万 | +4.7% |
| 12/23 | 3,920 | 4,045 | 3,920 | 4,030 | +2.81% | 34,000 | 1403億1886万 | +2.86% |
| 12/22 | 4,030 | 4,035 | 3,920 | 3,920 | -1.75% | 25,400 | 1364億8882万 | +0.54% |
| 12/19 | 3,895 | 4,020 | 3,895 | 3,990 | +2.44% | 55,200 | 1389億2612万 | +2.78% |
| 12/18 | 3,865 | 3,915 | 3,815 | 3,895 | +0.65% | 33,500 | 1356億1836万 | +0.72% |
| 12/17 | 3,870 | 3,905 | 3,830 | 3,870 | 0% | 40,200 | 1347億4789万 | +0.52% |
| 12/16 | 3,940 | 3,940 | 3,870 | 3,870 | -1.53% | 43,600 | 1347億4789万 | +0.94% |
| 12/15 | 3,940 | 3,945 | 3,885 | 3,930 | +0.13% | 30,900 | 1368億3701万 | +2.93% |
| 12/12 | 3,900 | 3,940 | 3,880 | 3,925 | +2.08% | 35,400 | 1366億6291万 | +3.34% |
| 12/11 | 3,920 | 3,920 | 3,845 | 3,845 | -1.03% | 44,500 | 1338億7743万 | +1.83% |
| 12/10 | 3,890 | 3,910 | 3,865 | 3,885 | -0.13% | 48,600 | 1352億7017万 | +3.43% |
| 12/09 | 3,920 | 3,985 | 3,870 | 3,890 | -0.64% | 43,700 | 1354億4426万 | +4.12% |
| 12/08 | 3,915 | 3,945 | 3,905 | 3,915 | 0% | 27,200 | 1363億1473万 | +5.38% |
| 12/05 | 3,925 | 3,945 | 3,905 | 3,915 | -0.89% | 28,700 | 1363億1473万 | +5.95% |
| 12/04 | 3,910 | 3,965 | 3,900 | 3,950 | +0.38% | 39,300 | 1375億3338万 | +7.48% |
| 12/03 | 4,005 | 4,045 | 3,935 | 3,935 | -2.84% | 47,400 | 1370億1110万 | +7.66% |
| 12/02 | 4,075 | 4,090 | 3,940 | 4,050 | -0.86% | 67,400 | 1410億1524万 | +11.26% |
| 12/01 | 4,255 | 4,265 | 4,060 | 4,085 | -2.97% | 92,300 | 1422億3389万 | +12.91% |
| 11/28 | 4,000 | 4,250 | 3,985 | 4,210 | +6.72% | 116,200 | 1465億8621万 | +17.14% |
| 11/27 | 3,985 | 4,000 | 3,935 | 3,945 | -0.88% | 48,400 | 1373億5929万 | +10.66% |
| 11/26 | 3,900 | 3,985 | 3,865 | 3,980 | +2.05% | 52,400 | 1385億7794万 | +12.33% |
| 11/25 | 3,965 | 3,990 | 3,885 | 3,900 | -1.64% | 48,900 | 1357億9245万 | +10.76% |
| 11/21 | 3,795 | 3,975 | 3,795 | 3,965 | +4.76% | 131,000 | 1380億5566万 | +13.25% |
| 11/20 | 3,740 | 3,845 | 3,720 | 3,785 | +2.3% | 68,400 | 1317億8831万 | +8.83% |
| 11/19 | 3,620 | 3,730 | 3,600 | 3,700 | +3.5% | 128,300 | 1288億2873万 | +6.97% |
| 11/18 | 3,595 | 3,650 | 3,560 | 3,575 | +0.7% | 61,900 | 1244億7641万 | +3.92% |
| 11/17 | 3,500 | 3,580 | 3,480 | 3,550 | +1.72% | 29,800 | 1236億595万 | +3.56% |
| 11/14 | 3,610 | 3,625 | 3,485 | 3,490 | -3.32% | 62,800 | 1215億1683万 | +2.08% |
| 11/13 | 3,615 | 3,635 | 3,545 | 3,610 | +3.88% | 99,200 | 1256億9506万 | +5.77% |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/12 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,500 | 3,570 | 3,475 | 3,475 | 0% | 60,200 | 1209億9455万 | +2.09% |
| 11/11 | 3,485 | 3,490 | 3,425 | 3,475 | +0.14% | 22,000 | 1209億9455万 | +2.24% |
| 11/10 | 3,460 | 3,470 | 3,430 | 3,470 | +1.61% | 19,200 | 1208億2046万 | +2.3% |
| 11/07 | 3,360 | 3,420 | 3,360 | 3,415 | +0.89% | 16,100 | 1189億544万 | +0.92% |
| 11/06 | 3,350 | 3,410 | 3,335 | 3,385 | +1.04% | 23,000 | 1178億6088万 | +0.09% |
| 11/05 | 3,350 | 3,360 | 3,265 | 3,350 | -0.59% | 36,200 | 1166億4223万 | -1% |
| 11/04 | 3,370 | 3,415 | 3,360 | 3,370 | -0.44% | 18,100 | 1173億3860万 | -0.56% |
| 10/31 | 3,410 | 3,420 | 3,365 | 3,385 | -0.73% | 24,400 | 1178億6088万 | -0.35% |
| 10/30 | 3,400 | 3,440 | 3,395 | 3,410 | +0.29% | 28,400 | 1187億3135万 | +0.26% |
| 10/29 | 3,430 | 3,440 | 3,400 | 3,400 | -1.73% | 22,300 | 1183億8316万 | -0.09% |
| 10/28 | 3,565 | 3,565 | 3,440 | 3,460 | -2.95% | 48,500 | 1204億7227万 | +1.65% |
| 10/27 | 3,500 | 3,570 | 3,500 | 3,565 | +2.15% | 25,300 | 1241億2823万 | +4.88% |
| 10/24 | 3,540 | 3,540 | 3,460 | 3,490 | -0.29% | 24,800 | 1215億1683万 | +2.98% |
| 10/23 | 3,480 | 3,550 | 3,460 | 3,500 | +0.72% | 34,700 | 1218億6502万 | +3.49% |
| 10/22 | 3,395 | 3,480 | 3,360 | 3,475 | +2.36% | 27,500 | 1209億9455万 | +2.93% |
| 10/21 | 3,445 | 3,480 | 3,380 | 3,395 | -0.88% | 21,100 | 1182億907万 | +0.68% |
| 10/20 | 3,445 | 3,460 | 3,405 | 3,425 | +0.29% | 22,900 | 1192億5362万 | +1.54% |
| 10/17 | 3,390 | 3,425 | 3,380 | 3,415 | +1.04% | 36,200 | 1189億544万 | +1.28% |
| 10/16 | 3,360 | 3,410 | 3,340 | 3,380 | +2.42% | 36,000 | 1176億8679万 | +0.24% |
| 10/15 | （IR情報）16:00 グループ会社の役員人事に関するお知らせ |
| 10/15 | 3,275 | 3,310 | 3,275 | 3,300 | +1.69% | 22,500 | 1149億130万 | -2.14% |
| 10/14 | 3,215 | 3,265 | 3,215 | 3,245 | -0.46% | 24,400 | 1129億8628万 | -3.82% |
| 10/10 | 3,275 | 3,280 | 3,235 | 3,260 | -2.25% | 29,100 | 1135億856万 | -3.52% |
| 10/09 | 3,360 | 3,370 | 3,315 | 3,335 | -0.3% | 20,100 | 1161億1995万 | -1.39% |
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。
