| 2026 |
| 03/06 | 4,595 | 4,630 | 4,525 | 4,600 | -1.39% | 85,800 | 688億8019万 | -7.22% |
| 03/05 | 4,735 | 4,780 | 4,620 | 4,665 | +2.19% | 137,900 | 698億5350万 | -6.08% |
| 03/04 | 4,655 | 4,705 | 4,440 | 4,565 | -4.7% | 193,400 | 683億5610万 | -8.33% |
| 03/03 | 4,905 | 5,010 | 4,790 | 4,790 | -3.13% | 146,400 | 717億2524万 | -4.1% |
| 03/02 | 4,850 | 4,995 | 4,810 | 4,945 | -2.85% | 152,300 | 740億4621万 | -1.26% |
| 02/27 | 4,870 | 5,100 | 4,870 | 5,090 | +4.62% | 155,800 | 762億1743万 | +1.48% |
| 02/26 | 4,785 | 4,890 | 4,780 | 4,865 | +1.88% | 138,400 | 728億4829万 | -3.01% |
| 02/25 | 4,715 | 4,780 | 4,660 | 4,775 | +1.38% | 99,400 | 715億63万 | -4.98% |
| 02/24 | 4,715 | 4,745 | 4,640 | 4,710 | 0% | 89,200 | 705億2733万 | -6.57% |
| 02/20 | 4,720 | 4,730 | 4,660 | 4,710 | -0.42% | 105,200 | 705億2733万 | -6.84% |
| 02/19 | 4,835 | 4,840 | 4,725 | 4,730 | -1.46% | 145,300 | 708億2681万 | -6.76% |
| 02/18 | 4,850 | 4,850 | 4,750 | 4,800 | +1.05% | 124,700 | 718億7498万 | -5.68% |
| 02/17 | 4,735 | 4,840 | 4,685 | 4,750 | +0.32% | 169,000 | 711億2629万 | -6.81% |
| 02/16 | 4,670 | 4,840 | 4,580 | 4,735 | +0.11% | 433,200 | 709億168万 | -7.18% |
| 02/13 | （IR情報）14:00 投資有価証券の売却(結果)に関するお知らせ |
| 02/13 | （IR情報）14:00 代表取締役の異動等役員人事に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 5,630 | 5,700 | 4,730 | 4,730 | -17.45% | 284,800 | 708億2681万 | -7.27% |
| 02/12 | 5,660 | 5,840 | 5,620 | 5,730 | +1.24% | 143,700 | 858億76万 | +12.33% |
| 02/10 | 5,580 | 5,680 | 5,570 | 5,660 | +2.35% | 101,700 | 847億5259万 | +11.88% |
| 02/09 | 5,550 | 5,550 | 5,440 | 5,530 | +2.03% | 120,100 | 828億597万 | +10.23% |
| 02/06 | 5,220 | 5,420 | 5,200 | 5,420 | +4.03% | 109,700 | 811億5884万 | +8.88% |
| 02/05 | 5,250 | 5,280 | 5,150 | 5,210 | -0.19% | 75,700 | 780億1431万 | +5.47% |
| 02/04 | 5,020 | 5,240 | 5,000 | 5,220 | +3.98% | 153,100 | 781億6405万 | +6.29% |
| 02/03 | 5,060 | 5,130 | 5,020 | 5,020 | +0.7% | 83,200 | 751億6925万 | +2.81% |
| 02/02 | 4,930 | 5,070 | 4,905 | 4,985 | +2.57% | 112,600 | 746億4517万 | +2.57% |
| 01/30 | 4,845 | 4,880 | 4,775 | 4,860 | +0.1% | 68,300 | 727億7342万 | +0.43% |
| 01/29 | 4,835 | 4,870 | 4,745 | 4,855 | +0.41% | 87,300 | 726億9855万 | +0.66% |
| 01/28 | 4,905 | 4,905 | 4,830 | 4,835 | -2.81% | 95,700 | 723億9907万 | +0.65% |
| 01/27 | 4,935 | 4,990 | 4,870 | 4,975 | +0.81% | 100,000 | 744億9543万 | +4.08% |
| 01/26 | 5,060 | 5,090 | 4,935 | 4,935 | -3.8% | 104,000 | 738億9647万 | +3.96% |
| 01/23 | 5,140 | 5,180 | 5,100 | 5,130 | -0.19% | 53,500 | 768億1639万 | +8.82% |
| 01/22 | 5,130 | 5,150 | 5,050 | 5,140 | +0.78% | 83,800 | 769億6613万 | +9.99% |
| 01/21 | 5,010 | 5,140 | 4,985 | 5,100 | +0.2% | 88,100 | 763億6717万 | +10.1% |
| 01/20 | 5,160 | 5,190 | 5,070 | 5,090 | -1.36% | 75,300 | 762億1743万 | +10.94% |
| 01/19 | 5,150 | 5,190 | 5,050 | 5,160 | +1.18% | 90,800 | 772億6561万 | +13.43% |
| 01/16 | 5,110 | 5,120 | 4,965 | 5,100 | -0.39% | 120,600 | 763億6717万 | +13.18% |
| 01/15 | 5,110 | 5,170 | 5,080 | 5,120 | -0.39% | 92,000 | 766億6665万 | +14.59% |
| 01/14 | 5,040 | 5,140 | 5,010 | 5,140 | +3.01% | 109,800 | 769億6613万 | +16.16% |
| 01/13 | 5,060 | 5,070 | 4,950 | 4,990 | +2.89% | 126,200 | 747億2004万 | +13.85% |
| 01/09 | 4,780 | 4,860 | 4,750 | 4,850 | +2.11% | 112,300 | 726億2368万 | +11.65% |
| 01/08 | 4,745 | 4,840 | 4,710 | 4,750 | +0.85% | 96,600 | 711億2629万 | +10.21% |
| 01/07 | 4,685 | 4,750 | 4,650 | 4,710 | +0.64% | 75,900 | 705億2733万 | +9.97% |
| 01/06 | 4,635 | 4,730 | 4,615 | 4,680 | +1.19% | 78,700 | 700億7811万 | +9.76% |
| 01/05 | 4,580 | 4,650 | 4,535 | 4,625 | +1.76% | 98,000 | 692億5454万 | +9.05% |
| 2025 |
| 12/30 | 4,475 | 4,580 | 4,455 | 4,545 | +1.56% | 96,800 | 680億5663万 | +7.73% |
| 12/29 | 4,500 | 4,540 | 4,425 | 4,475 | -0.44% | 98,500 | 670億845万 | +6.65% |
| 12/26 | 4,500 | 4,500 | 4,460 | 4,495 | -0.11% | 44,500 | 673億793万 | +7.61% |
| 12/25 | （IR情報）11:10 人事異動に関するお知らせ |
| 12/25 | 4,470 | 4,500 | 4,445 | 4,500 | +1.12% | 51,400 | 673億8280万 | +8.43% |
| 12/24 | 4,465 | 4,505 | 4,450 | 4,450 | -0.45% | 61,200 | 666億3410万 | +7.96% |
| 12/23 | 4,465 | 4,500 | 4,445 | 4,470 | +0.22% | 83,600 | 669億3358万 | +9.13% |
| 12/22 | 4,400 | 4,490 | 4,365 | 4,460 | +2.06% | 148,200 | 667億8384万 | +9.5% |
| 12/19 | 4,250 | 4,400 | 4,230 | 4,370 | +2.94% | 122,900 | 654億3618万 | +7.82% |
| 12/18 | 4,170 | 4,245 | 4,140 | 4,245 | +2.17% | 85,700 | 635億6444万 | +5.15% |
| 12/17 | 4,130 | 4,195 | 4,080 | 4,155 | +1.34% | 76,300 | 622億1678万 | +3.28% |
| 12/16 | 4,145 | 4,145 | 4,070 | 4,100 | -0.24% | 33,500 | 613億9321万 | +2.24% |
| 12/15 | 4,095 | 4,150 | 4,055 | 4,110 | 0% | 39,000 | 615億4295万 | +2.75% |
| 12/12 | 4,080 | 4,110 | 4,060 | 4,110 | +2.49% | 38,000 | 615億4295万 | +3.09% |
| 12/11 | 4,100 | 4,100 | 4,010 | 4,010 | -2.2% | 41,000 | 600億4556万 | +0.88% |
| 12/10 | 4,110 | 4,140 | 4,055 | 4,100 | +0.24% | 45,500 | 613億9321万 | +3.4% |
| 12/09 | 4,175 | 4,200 | 4,080 | 4,090 | -1.56% | 27,600 | 612億4348万 | +3.52% |
| 12/08 | 4,090 | 4,165 | 4,075 | 4,155 | +2.59% | 50,300 | 622億1678万 | +5.59% |
| 12/05 | 4,075 | 4,115 | 4,025 | 4,050 | -0.61% | 36,100 | 606億4452万 | +3.42% |
| 12/04 | 4,025 | 4,085 | 4,010 | 4,075 | +1.37% | 46,200 | 610億1887万 | +4.54% |
| 12/03 | 4,000 | 4,040 | 3,985 | 4,020 | +0.37% | 43,100 | 601億9530万 | +3.66% |
| 12/02 | 4,055 | 4,065 | 3,960 | 4,005 | -1.72% | 80,100 | 599億7069万 | +3.6% |
| 12/01 | 4,245 | 4,245 | 4,065 | 4,075 | -3.55% | 60,900 | 610億1887万 | +5.76% |
| 11/28 | 4,100 | 4,250 | 4,100 | 4,225 | +2.8% | 70,900 | 632億6496万 | +10.11% |
| 11/27 | 4,085 | 4,115 | 4,065 | 4,110 | +0.61% | 63,300 | 615億4295万 | +7.73% |
| 11/26 | 3,980 | 4,085 | 3,980 | 4,085 | +2.9% | 63,800 | 611億6861万 | +7.64% |
| 11/25 | 4,000 | 4,010 | 3,935 | 3,970 | -0.25% | 40,600 | 594億4660万 | +5.08% |
| 11/21 | 3,800 | 3,980 | 3,790 | 3,980 | +4.05% | 89,700 | 595億9634万 | +5.77% |
| 11/20 | 3,850 | 3,890 | 3,825 | 3,825 | +0.53% | 41,200 | 572億7538万 | +2.05% |
| 11/19 | 3,810 | 3,855 | 3,785 | 3,805 | -0.13% | 44,100 | 569億7590万 | +1.85% |
| 11/18 | 3,865 | 3,885 | 3,760 | 3,810 | -1.8% | 80,200 | 570億5077万 | +2.39% |
| 11/17 | 3,980 | 3,985 | 3,840 | 3,880 | -2.27% | 105,900 | 580億9894万 | +4.72% |
| 11/14 | 3,970 | 3,995 | 3,875 | 3,970 | +0.25% | 180,600 | 594億4660万 | +7.53% |
| 11/13 | （IR情報）14:00 投資有価証券の売却についてのお知らせ |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期決算(中間期)業績予想と実績値との差異および通期業績予想並びに配当予想の修正に関するお知らせ |
| 11/13 | 3,895 | 4,065 | 3,855 | 3,960 | +1.67% | 346,000 | 592億9686万 | +7.78% |
| 11/12 | 3,845 | 3,905 | 3,835 | 3,895 | +1.43% | 68,300 | 583億2355万 | +6.48% |
| 11/11 | 3,835 | 3,850 | 3,780 | 3,840 | -0.39% | 67,600 | 574億9999万 | +5.41% |
| 11/10 | 3,815 | 3,860 | 3,800 | 3,855 | +1.98% | 45,000 | 577億2460万 | +6.32% |
| 11/07 | 3,775 | 3,790 | 3,735 | 3,780 | -0.53% | 35,500 | 566億155万 | +4.8% |
| 11/06 | 3,775 | 3,855 | 3,755 | 3,800 | +0.66% | 65,900 | 569億103万 | +5.76% |
| 11/05 | 3,725 | 3,780 | 3,625 | 3,775 | +0.8% | 75,500 | 565億2668万 | +5.39% |
| 11/04 | 3,720 | 3,780 | 3,670 | 3,745 | +1.49% | 69,600 | 560億7746万 | +4.81% |
| 10/31 | 3,685 | 3,690 | 3,655 | 3,690 | +0.54% | 43,500 | 552億5389万 | +3.48% |
| 10/30 | 3,620 | 3,685 | 3,590 | 3,670 | +1.8% | 59,900 | 549億5441万 | +3.12% |
| 10/29 | 3,595 | 3,640 | 3,580 | 3,605 | +0.84% | 65,500 | 539億8111万 | +1.41% |
| 10/28 | 3,710 | 3,710 | 3,565 | 3,575 | -3.64% | 78,800 | 535億3189万 | +0.62% |
| 10/27 | 3,710 | 3,750 | 3,690 | 3,710 | +0.41% | 68,500 | 555億5337万 | +4.51% |
| 10/24 | 3,685 | 3,695 | 3,640 | 3,695 | +0.68% | 41,000 | 553億2876万 | +4.38% |
| 10/23 | 3,640 | 3,680 | 3,635 | 3,670 | +0.14% | 50,300 | 549億5441万 | +3.94% |
| 10/22 | 3,600 | 3,685 | 3,590 | 3,665 | +1.24% | 52,500 | 548億7954万 | +3.97% |
| 10/21 | 3,660 | 3,670 | 3,610 | 3,620 | -1.23% | 47,800 | 542億572万 | +2.9% |
| 10/20 | 3,645 | 3,670 | 3,615 | 3,665 | +1.81% | 47,900 | 548億7954万 | +4.33% |
| 10/17 | 3,590 | 3,600 | 3,530 | 3,600 | +0.42% | 64,000 | 539億624万 | +2.62% |
| 10/16 | 3,560 | 3,590 | 3,545 | 3,585 | +1.41% | 46,900 | 536億8163万 | +2.34% |
| 10/15 | 3,450 | 3,550 | 3,435 | 3,535 | +3.36% | 32,400 | 529億3293万 | +1% |
| 10/14 | 3,405 | 3,450 | 3,360 | 3,420 | -0.15% | 75,400 | 512億1092万 | -2.26% |
| 10/10 | 3,505 | 3,505 | 3,410 | 3,425 | -3.25% | 53,600 | 512億8579万 | -2.17% |
| 10/09 | 3,545 | 3,575 | 3,515 | 3,540 | 0% | 36,100 | 530億780万 | +1.14% |
| 10/08 | 3,545 | 3,600 | 3,520 | 3,540 | -0.14% | 64,800 | 530億780万 | +1.29% |
| 10/07 | 3,520 | 3,565 | 3,500 | 3,545 | +0.71% | 36,200 | 530億8267万 | +1.55% |
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。
