| 2026 |
| 03/06 | 2,010 | 2,013 | 1,990 | 2,013 | -1.32% | 1,100 | 128億6588万 | +0.65% |
| 03/05 | 2,046 | 2,069 | 2,032 | 2,040 | +0.89% | 2,800 | 130億3845万 | +2.2% |
| 03/04 | 2,020 | 2,025 | 1,965 | 2,022 | -1.41% | 5,300 | 129億2341万 | +1.51% |
| 03/03 | 2,123 | 2,123 | 2,047 | 2,051 | -1.91% | 3,500 | 131億876万 | +3.17% |
| 03/02 | 2,132 | 2,132 | 2,088 | 2,091 | -2.24% | 3,700 | 133億6441万 | +5.45% |
| 02/27 | 2,115 | 2,139 | 2,095 | 2,139 | +1.13% | 1,800 | 136億7120万 | +8.25% |
| 02/26 | 2,122 | 2,122 | 2,078 | 2,115 | +0.62% | 5,000 | 135億1781万 | +7.47% |
| 02/25 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/25 | （IR情報）17:00 組織の変更および役員等の異動に関するお知らせ |
| 02/25 | 2,079 | 2,139 | 2,079 | 2,102 | +1.64% | 6,400 | 134億3472万 | +7.24% |
| 02/24 | 2,039 | 2,070 | 2,036 | 2,068 | +1.67% | 3,300 | 132億1741万 | +5.89% |
| 02/20 | 2,011 | 2,039 | 1,996 | 2,034 | +0.54% | 1,600 | 130億10万 | +4.41% |
| 02/19 | 2,008 | 2,023 | 1,994 | 2,023 | +0.75% | 2,600 | 129億2980万 | +4.06% |
| 02/18 | 1,983 | 2,008 | 1,980 | 2,008 | +1.83% | 3,900 | 128億3393万 | +3.51% |
| 02/17 | 1,967 | 1,972 | 1,953 | 1,972 | +0.56% | 1,400 | 126億384万 | +1.86% |
| 02/16 | 1,970 | 1,981 | 1,937 | 1,961 | -0.36% | 1,200 | 125億3353万 | +1.4% |
| 02/13 | 1,957 | 1,968 | 1,920 | 1,968 | -0.66% | 3,200 | 125億7827万 | +1.86% |
| 02/12 | 1,946 | 1,985 | 1,941 | 1,981 | +2.06% | 3,800 | 126億6136万 | +2.7% |
| 02/10 | 1,952 | 1,952 | 1,935 | 1,941 | -0.56% | 7,000 | 124億570万 | +0.78% |
| 02/09 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,985 | 2,093 | 1,925 | 1,952 | -1.66% | 19,500 | 124億7601万 | +1.46% |
| 02/06 | 1,932 | 1,990 | 1,932 | 1,985 | +3.17% | 3,900 | 126億8692万 | +3.28% |
| 02/05 | 1,928 | 1,930 | 1,924 | 1,924 | +0.58% | 2,700 | 122億9705万 | +0.31% |
| 02/04 | 1,929 | 1,929 | 1,913 | 1,913 | -0.83% | 1,400 | 122億2674万 | -0.1% |
| 02/03 | 1,928 | 1,940 | 1,922 | 1,929 | +0.36% | 1,800 | 123億2901万 | +0.84% |
| 02/02 | 1,916 | 1,948 | 1,916 | 1,922 | +0.31% | 1,900 | 122億8427万 | +0.68% |
| 01/30 | 1,918 | 1,929 | 1,913 | 1,916 | -0.31% | 1,300 | 122億4592万 | +0.58% |
| 01/29 | 1,915 | 1,939 | 1,915 | 1,922 | 0% | 1,300 | 122億8427万 | +1.1% |
| 01/28 | 1,928 | 1,930 | 1,922 | 1,922 | -0.26% | 500 | 122億8427万 | +1.37% |
| 01/27 | 1,946 | 1,946 | 1,927 | 1,927 | -0.41% | 800 | 123億1622万 | +1.85% |
| 01/26 | 1,945 | 1,945 | 1,930 | 1,935 | +0.36% | 2,400 | 123億6735万 | +2.49% |
| 01/23 | 1,915 | 1,929 | 1,915 | 1,928 | +0.73% | 1,600 | 123億2261万 | +2.44% |
| 01/22 | 1,918 | 1,925 | 1,912 | 1,914 | -0.83% | 1,100 | 122億3313万 | +1.97% |
| 01/21 | 1,919 | 1,937 | 1,902 | 1,930 | +0.1% | 2,400 | 123億3540万 | +3.15% |
| 01/20 | 1,940 | 1,940 | 1,928 | 1,928 | +0.16% | 500 | 123億2261万 | +3.38% |
| 01/19 | 1,940 | 1,940 | 1,920 | 1,925 | -0.31% | 3,100 | 123億344万 | +3.55% |
| 01/16 | 1,934 | 1,934 | 1,925 | 1,931 | -0.16% | 1,200 | 123億4179万 | +4.27% |
| 01/15 | 1,925 | 1,934 | 1,910 | 1,934 | +0.52% | 2,400 | 123億6096万 | +4.82% |
| 01/14 | 1,910 | 1,924 | 1,909 | 1,924 | +0.68% | 1,600 | 122億9705万 | +4.68% |
| 01/13 | 1,950 | 1,950 | 1,909 | 1,911 | -0.36% | 4,400 | 122億1396万 | +4.37% |
| 01/09 | 1,917 | 1,923 | 1,917 | 1,918 | 0% | 900 | 122億5870万 | +5.15% |
| 01/08 | 1,900 | 1,919 | 1,900 | 1,918 | +1.32% | 2,800 | 122億5870万 | +5.5% |
| 01/07 | 1,904 | 1,905 | 1,893 | 1,893 | -0.63% | 5,100 | 120億9892万 | +4.53% |
| 01/06 | 1,910 | 1,910 | 1,895 | 1,905 | +0.26% | 2,300 | 121億7561万 | +5.48% |
| 01/05 | 1,894 | 1,923 | 1,894 | 1,900 | +0.64% | 5,000 | 121億4366万 | +5.5% |
| 2025 |
| 12/30 | 1,881 | 1,893 | 1,880 | 1,888 | +0.37% | 2,200 | 120億6696万 | +5.24% |
| 12/29 | 1,880 | 1,885 | 1,863 | 1,881 | +0.43% | 1,700 | 120億2222万 | +5.2% |
| 12/26 | 1,885 | 1,885 | 1,848 | 1,873 | +1.52% | 6,900 | 119億7109万 | +5.17% |
| 12/25 | （IR情報）13:00 CDP2025「気候変動」における「Ｂ」スコア取得のお知らせ |
| 12/25 | 1,824 | 1,847 | 1,824 | 1,845 | +1.15% | 6,100 | 117億9213万 | +4% |
| 12/24 | 1,825 | 1,825 | 1,821 | 1,824 | -0.05% | 3,800 | 116億5791万 | +3.17% |
| 12/23 | 1,820 | 1,825 | 1,820 | 1,825 | +0.27% | 400 | 116億6430万 | +3.46% |
| 12/22 | 1,837 | 1,837 | 1,812 | 1,820 | +0.39% | 3,800 | 116億3234万 | +3.35% |
| 12/19 | 1,818 | 1,828 | 1,810 | 1,813 | -0.22% | 4,100 | 115億8760万 | +3.19% |
| 12/18 | 1,816 | 1,817 | 1,814 | 1,817 | +0.5% | 1,300 | 116億1317万 | +3.59% |
| 12/17 | 1,787 | 1,808 | 1,785 | 1,808 | +1.01% | 1,300 | 115億5565万 | +3.31% |
| 12/16 | 1,802 | 1,805 | 1,790 | 1,790 | -0.56% | 4,200 | 114億4060万 | +2.46% |
| 12/15 | 1,785 | 1,802 | 1,781 | 1,800 | +0.84% | 3,700 | 115億452万 | +3.21% |
| 12/12 | 1,764 | 1,790 | 1,745 | 1,785 | +1.19% | 3,700 | 114億864万 | +2.59% |
| 12/11 | 1,788 | 1,790 | 1,764 | 1,764 | -0.56% | 4,000 | 112億7442万 | +1.61% |
| 12/10 | 1,757 | 1,774 | 1,757 | 1,774 | +1.03% | 2,200 | 113億3834万 | +2.37% |
| 12/09 | 1,752 | 1,756 | 1,752 | 1,756 | -0.28% | 700 | 112億2329万 | +1.5% |
| 12/08 | 1,746 | 1,761 | 1,746 | 1,761 | +0.86% | 900 | 112億5525万 | +1.91% |
| 12/05 | 1,746 | 1,748 | 1,741 | 1,746 | -0.34% | 1,600 | 111億5938万 | +1.22% |
| 12/04 | 1,751 | 1,759 | 1,751 | 1,752 | +0.06% | 1,900 | 111億9773万 | +1.68% |
| 12/03 | 1,753 | 1,753 | 1,740 | 1,751 | -0.45% | 2,400 | 111億9134万 | +1.74% |
| 12/02 | 1,756 | 1,760 | 1,751 | 1,759 | +0.17% | 1,000 | 112億4247万 | +2.27% |
| 12/01 | 1,767 | 1,768 | 1,750 | 1,756 | -0.62% | 3,700 | 112億2329万 | +2.21% |
| 11/28 | 1,763 | 1,768 | 1,743 | 1,767 | +0.23% | 2,000 | 112億9360万 | +2.91% |
| 11/27 | 1,753 | 1,763 | 1,727 | 1,763 | +1.67% | 2,100 | 112億6803万 | +2.74% |
| 11/26 | 1,711 | 1,734 | 1,711 | 1,734 | +0.23% | 2,100 | 110億8268万 | +1.17% |
| 11/25 | 1,721 | 1,730 | 1,699 | 1,730 | +1.23% | 4,700 | 110億5712万 | +0.99% |
| 11/21 | 1,692 | 1,715 | 1,692 | 1,709 | +0.53% | 4,300 | 109億2290万 | -0.23% |
| 11/20 | 1,701 | 1,715 | 1,694 | 1,700 | -0.23% | 3,100 | 108億6538万 | -0.82% |
| 11/19 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/19 | 1,720 | 1,727 | 1,692 | 1,704 | -0.93% | 2,900 | 108億9094万 | -0.58% |
| 11/18 | 1,737 | 1,750 | 1,720 | 1,720 | -0.98% | 3,900 | 109億9320万 | +0.35% |
| 11/17 | 1,730 | 1,746 | 1,730 | 1,737 | +0.29% | 1,800 | 111億186万 | +1.34% |
| 11/14 | 1,725 | 1,748 | 1,725 | 1,732 | +0.52% | 700 | 110億6990万 | +1.11% |
| 11/13 | 1,720 | 1,753 | 1,720 | 1,723 | -0.86% | 1,600 | 110億1238万 | +0.58% |
| 11/12 | 1,721 | 1,738 | 1,720 | 1,738 | +1.28% | 1,100 | 111億825万 | +1.4% |
| 11/11 | 1,715 | 1,719 | 1,715 | 1,716 | -0.23% | 1,900 | 109億6764万 | +0.12% |
| 11/10 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,708 | 1,755 | 1,708 | 1,720 | +1% | 12,500 | 109億9320万 | +0.35% |
| 11/07 | 1,697 | 1,713 | 1,697 | 1,703 | +0.59% | 1,900 | 108億8455万 | -0.64% |
| 11/06 | 1,691 | 1,693 | 1,685 | 1,693 | +0.06% | 1,200 | 108億2064万 | -1.23% |
| 11/05 | 1,686 | 1,692 | 1,685 | 1,692 | -0.18% | 2,000 | 108億1424万 | -1.4% |
| 11/04 | 1,686 | 1,699 | 1,685 | 1,695 | +0.47% | 1,600 | 108億3342万 | -1.34% |
| 10/31 | 1,686 | 1,687 | 1,686 | 1,687 | -0.94% | 200 | 107億8229万 | -1.98% |
| 10/30 | 1,690 | 1,703 | 1,685 | 1,703 | +0.18% | 2,200 | 108億8455万 | -1.28% |
| 10/29 | 1,684 | 1,702 | 1,684 | 1,700 | +0.95% | 1,700 | 108億6538万 | -1.56% |
| 10/28 | 1,688 | 1,705 | 1,680 | 1,684 | -2.83% | 21,200 | 107億6311万 | -2.66% |
| 10/27 | 1,721 | 1,733 | 1,718 | 1,733 | +0.81% | 3,500 | 110億7629万 | +0.06% |
| 10/24 | 1,735 | 1,736 | 1,718 | 1,719 | -0.87% | 4,800 | 109億8681万 | -0.87% |
| 10/23 | 1,731 | 1,740 | 1,731 | 1,734 | +0.7% | 1,700 | 110億8268万 | -0.12% |
| 10/22 | 1,738 | 1,738 | 1,721 | 1,722 | +0.23% | 1,200 | 110億599万 | -0.92% |
| 10/21 | 1,718 | 1,718 | 1,718 | 1,718 | +0.17% | 100 | 109億8042万 | -1.32% |
| 10/20 | 1,730 | 1,730 | 1,715 | 1,715 | -0.64% | 300 | 109億6125万 | -1.66% |
| 10/17 | 1,726 | 1,726 | 1,720 | 1,726 | 0% | 400 | 110億3155万 | -1.15% |
| 10/16 | 1,718 | 1,734 | 1,718 | 1,726 | +1.05% | 1,600 | 110億3155万 | -1.32% |
| 10/15 | 1,710 | 1,736 | 1,697 | 1,708 | +0.65% | 3,800 | 109億1651万 | -2.51% |
| 10/14 | 1,702 | 1,718 | 1,697 | 1,697 | -1.34% | 3,100 | 108億4620万 | -3.3% |
| 10/10 | 1,721 | 1,730 | 1,714 | 1,720 | -0.29% | 4,500 | 109億9320万 | -2.16% |
| 10/09 | 1,733 | 1,737 | 1,725 | 1,725 | -0.46% | 900 | 110億2516万 | -1.99% |
| 10/08 | 1,715 | 1,749 | 1,715 | 1,733 | -0.17% | 6,100 | 110億7629万 | -1.65% |
| 10/07 | 1,744 | 1,760 | 1,736 | 1,736 | -0.29% | 1,000 | 110億9547万 | -1.53% |
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。
