| 2026 |
| 03/06 | 6,240 | 6,301 | 6,160 | 6,253 | -1.37% | 129,800 | 2613億2226万 | -1.9% |
| 03/05 | 6,508 | 6,534 | 6,286 | 6,340 | +0.24% | 150,000 | 2649億5812万 | -0.24% |
| 03/04 | 6,479 | 6,530 | 6,163 | 6,325 | -5.3% | 221,200 | 2643億3125万 | -0.16% |
| 03/03 | 6,770 | 6,842 | 6,662 | 6,679 | -2.08% | 120,200 | 2791億2544万 | +5.75% |
| 03/02 | 6,750 | 6,833 | 6,639 | 6,821 | -0.73% | 158,200 | 2850億5983万 | +8.48% |
| 02/27 | （IR情報）14:00 特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 02/27 | 6,736 | 6,891 | 6,726 | 6,871 | +2.34% | 144,100 | 2871億4941万 | +9.85% |
| 02/26 | 6,806 | 6,820 | 6,714 | 6,714 | -1.05% | 102,600 | 2805億8814万 | +7.98% |
| 02/25 | 6,733 | 6,793 | 6,678 | 6,785 | +0.77% | 115,800 | 2835億5534万 | +9.68% |
| 02/24 | 6,700 | 6,784 | 6,541 | 6,733 | +1.83% | 168,000 | 2813億8218万 | +9.41% |
| 02/20 | 6,666 | 6,680 | 6,583 | 6,612 | -1.03% | 144,800 | 2763億2541万 | +7.95% |
| 02/19 | 6,575 | 6,681 | 6,530 | 6,681 | +0.97% | 122,200 | 2792億902万 | +9.58% |
| 02/18 | 6,535 | 6,654 | 6,535 | 6,617 | +1.18% | 121,100 | 2765億3436万 | +9.05% |
| 02/17 | 6,599 | 6,658 | 6,513 | 6,540 | +0.58% | 242,000 | 2733億1642万 | +8.3% |
| 02/16 | 6,407 | 6,516 | 6,304 | 6,502 | +1.98% | 221,300 | 2717億2834万 | +8.15% |
| 02/13 | 6,566 | 6,648 | 6,376 | 6,376 | -3.32% | 219,300 | 2664億6261万 | +6.55% |
| 02/12 | 6,438 | 6,660 | 6,386 | 6,595 | +4.05% | 411,000 | 2756億1495万 | +10.65% |
| 02/12 | （IR情報）9:00 業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）9:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 6,271 | 6,379 | 6,250 | 6,338 | +1.13% | 122,900 | 2648億7453万 | +6.9% |
| 02/09 | 6,279 | 6,324 | 6,210 | 6,267 | +1.59% | 165,700 | 2619億734万 | +6.08% |
| 02/06 | 6,020 | 6,180 | 6,014 | 6,169 | +3.04% | 164,300 | 2578億1177万 | +4.81% |
| 02/05 | 5,980 | 6,006 | 5,891 | 5,987 | +0.86% | 96,600 | 2502億572万 | +2.01% |
| 02/04 | 5,925 | 5,978 | 5,915 | 5,936 | +0.19% | 119,900 | 2480億7435万 | +1.35% |
| 02/03 | 5,816 | 5,954 | 5,795 | 5,925 | +2.53% | 115,700 | 2476億1464万 | +1.3% |
| 02/02 | 5,840 | 5,868 | 5,752 | 5,779 | +0.47% | 125,300 | 2415億1309万 | -1.03% |
| 01/30 | 5,763 | 5,774 | 5,703 | 5,752 | -0.12% | 97,100 | 2403億8471万 | -1.47% |
| 01/29 | 5,721 | 5,763 | 5,630 | 5,759 | -0.07% | 112,400 | 2406億7726万 | -1.32% |
| 01/28 | 5,823 | 5,823 | 5,757 | 5,763 | -1.62% | 81,800 | 2408億4442万 | -1.27% |
| 01/27 | 5,842 | 5,860 | 5,782 | 5,858 | +0.31% | 102,300 | 2448億1461万 | +0.39% |
| 01/26 | 5,871 | 5,919 | 5,838 | 5,840 | -2.19% | 113,000 | 2440億6237万 | +0.21% |
| 01/23 | 6,000 | 6,040 | 5,956 | 5,971 | -0.43% | 92,700 | 2495億3705万 | +2.54% |
| 01/22 | 5,955 | 6,023 | 5,945 | 5,997 | +0.81% | 88,700 | 2506億2363万 | +3.13% |
| 01/21 | 5,871 | 5,955 | 5,851 | 5,949 | +0.32% | 110,800 | 2486億1764万 | +2.39% |
| 01/20 | 5,997 | 6,030 | 5,911 | 5,930 | -0.89% | 53,600 | 2478億2360万 | +2.19% |
| 01/19 | 5,991 | 6,029 | 5,965 | 5,983 | -0.13% | 86,900 | 2500億3855万 | +3.21% |
| 01/16 | 5,931 | 6,010 | 5,886 | 5,991 | +1.1% | 93,200 | 2503億7288万 | +3.51% |
| 01/15 | 5,910 | 5,970 | 5,910 | 5,926 | -0.59% | 86,500 | 2476億5644万 | +2.53% |
| 01/14 | 5,877 | 5,961 | 5,870 | 5,961 | +1.57% | 126,000 | 2491億1914万 | +3.36% |
| 01/13 | 5,890 | 5,948 | 5,841 | 5,869 | 0% | 133,600 | 2452億7432万 | +2.02% |
| 01/09 | 5,855 | 5,870 | 5,788 | 5,869 | +1.02% | 87,100 | 2452億7432万 | +2.23% |
| 01/08 | 5,763 | 5,855 | 5,752 | 5,810 | +0.69% | 92,300 | 2428億862万 | +1.41% |
| 01/07 | （IR情報）14:00 本社機構改編及び執行役員の異動に関するお知らせ |
| 01/07 | 5,787 | 5,809 | 5,750 | 5,770 | -1.08% | 97,800 | 2411億3696万 | +0.86% |
| 01/06 | 5,820 | 5,856 | 5,789 | 5,833 | +0.53% | 135,400 | 2437億6983万 | +2.01% |
| 01/05 | 5,720 | 5,809 | 5,716 | 5,802 | +1.5% | 137,300 | 2424億7429万 | +1.58% |
| 2025 |
| 12/30 | 5,778 | 5,778 | 5,716 | 5,716 | -0.59% | 59,000 | 2388億8022万 | +0.12% |
| 12/29 | 5,703 | 5,750 | 5,695 | 5,750 | +1.16% | 67,400 | 2403億113万 | +0.79% |
| 12/26 | 5,715 | 5,773 | 5,678 | 5,684 | -0.89% | 93,900 | 2375億4289万 | -0.23% |
| 12/25 | 5,691 | 5,735 | 5,672 | 5,735 | +0.9% | 58,800 | 2396億7426万 | +0.76% |
| 12/24 | 5,724 | 5,761 | 5,684 | 5,684 | -1.25% | 78,100 | 2375億4289万 | +0.11% |
| 12/23 | 5,703 | 5,772 | 5,684 | 5,756 | +0.95% | 61,600 | 2405億5188万 | +1.62% |
| 12/22 | 5,766 | 5,776 | 5,691 | 5,702 | -1.11% | 100,600 | 2382億9514万 | +0.94% |
| 12/19 | 5,713 | 5,790 | 5,712 | 5,766 | +0.58% | 89,700 | 2409億6980万 | +2.31% |
| 12/18 | 5,700 | 5,760 | 5,688 | 5,733 | +1.06% | 104,800 | 2395億9068万 | +1.99% |
| 12/17 | 5,722 | 5,732 | 5,633 | 5,673 | -0.67% | 97,400 | 2370億8319万 | +1.21% |
| 12/16 | 5,800 | 5,800 | 5,711 | 5,711 | -1.11% | 113,500 | 2386億7126万 | +2.09% |
| 12/15 | 5,828 | 5,840 | 5,724 | 5,775 | -1.5% | 157,800 | 2413億4592万 | +3.53% |
| 12/12 | 5,820 | 5,875 | 5,793 | 5,863 | +1.28% | 107,200 | 2450億2357万 | +5.39% |
| 12/11 | 5,848 | 5,848 | 5,756 | 5,789 | +0.1% | 78,600 | 2419億3100万 | +4.34% |
| 12/10 | 5,770 | 5,818 | 5,750 | 5,783 | +0.56% | 95,600 | 2416億8025万 | +4.52% |
| 12/09 | 5,863 | 5,880 | 5,714 | 5,751 | -0.52% | 115,300 | 2403億4292万 | +4.28% |
| 12/08 | 5,670 | 5,783 | 5,651 | 5,781 | +2.99% | 145,500 | 2415億9667万 | +5.17% |
| 12/05 | 5,610 | 5,630 | 5,589 | 5,613 | +0.18% | 123,300 | 2345億7570万 | +2.46% |
| 12/04 | 5,580 | 5,644 | 5,571 | 5,603 | +0.41% | 108,500 | 2341億5778万 | +2.54% |
| 12/03 | 5,570 | 5,595 | 5,543 | 5,580 | +0.18% | 71,700 | 2331億9658万 | +2.35% |
| 12/02 | 5,650 | 5,650 | 5,525 | 5,570 | -0.77% | 76,000 | 2327億7866万 | +2.24% |
| 12/01 | 5,675 | 5,681 | 5,572 | 5,613 | -1.06% | 82,200 | 2345億7570万 | +3.12% |
| 11/28 | 5,682 | 5,718 | 5,665 | 5,673 | -0.16% | 57,800 | 2370億8319万 | +4.4% |
| 11/27 | 5,735 | 5,741 | 5,665 | 5,682 | -0.92% | 97,400 | 2374億5931万 | +4.81% |
| 11/26 | 5,668 | 5,743 | 5,628 | 5,735 | +2.12% | 148,400 | 2396億7426万 | +6.16% |
| 11/25 | 5,575 | 5,641 | 5,561 | 5,616 | +0.95% | 105,900 | 2347億107万 | +4.35% |
| 11/21 | 5,526 | 5,625 | 5,513 | 5,563 | +0.42% | 172,500 | 2324億8612万 | +3.69% |
| 11/20 | 5,480 | 5,565 | 5,453 | 5,540 | +2.55% | 132,400 | 2315億2492万 | +3.55% |
| 11/19 | 5,358 | 5,414 | 5,313 | 5,402 | +1.45% | 121,000 | 2257億5769万 | +1.24% |
| 11/18 | 5,361 | 5,418 | 5,294 | 5,325 | -0.95% | 84,800 | 2225億3974万 | +0.04% |
| 11/17 | 5,429 | 5,448 | 5,350 | 5,376 | -0.07% | 65,200 | 2246億7111万 | +1.13% |
| 11/14 | 5,346 | 5,400 | 5,322 | 5,380 | -0.07% | 93,800 | 2248億3828万 | +1.3% |
| 11/13 | 5,366 | 5,442 | 5,366 | 5,384 | +0.67% | 77,200 | 2250億544万 | +1.45% |
| 11/12 | 5,366 | 5,427 | 5,320 | 5,348 | -0.71% | 108,400 | 2235億95万 | +0.96% |
| 11/11 | 5,300 | 5,402 | 5,287 | 5,386 | +1.16% | 125,600 | 2250億8902万 | +1.81% |
| 11/10 | 5,469 | 5,500 | 5,308 | 5,324 | -1.41% | 161,400 | 2224億9795万 | +0.89% |
| 11/07 | 5,537 | 5,743 | 5,380 | 5,400 | -1.33% | 668,300 | 2256億7411万 | +2.53% |
| 11/07 | （IR情報）9:00 業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）9:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | 5,417 | 5,531 | 5,378 | 5,473 | +0.98% | 253,800 | 2287億2489万 | +4.11% |
| 11/05 | 5,335 | 5,440 | 5,229 | 5,420 | +1.46% | 181,400 | 2265億994万 | +3.3% |
| 11/04 | 5,286 | 5,355 | 5,257 | 5,342 | +0.81% | 112,000 | 2232億5020万 | +1.99% |
| 10/31 | （IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 5,338 | 5,345 | 5,275 | 5,299 | +0.02% | 80,300 | 2214億5316万 | +1.18% |
| 10/30 | 5,300 | 5,329 | 5,280 | 5,298 | +0.44% | 134,100 | 2214億1137万 | +1.18% |
| 10/29 | 5,333 | 5,346 | 5,255 | 5,275 | -0.36% | 165,700 | 2204億5017万 | +0.76% |
| 10/28 | 5,436 | 5,460 | 5,294 | 5,294 | -3.57% | 202,100 | 2212億4421万 | +1.11% |
| 10/27 | 5,450 | 5,494 | 5,436 | 5,490 | +1.1% | 183,600 | 2294億3534万 | +4.85% |
| 10/24 | 5,417 | 5,430 | 5,371 | 5,430 | +0.46% | 116,600 | 2269億2785万 | +3.84% |
| 10/23 | 5,288 | 5,416 | 5,288 | 5,405 | +1.33% | 155,800 | 2258億8306万 | +3.48% |
| 10/22 | 5,209 | 5,334 | 5,209 | 5,334 | +2.4% | 198,000 | 2229億1587万 | +2.18% |
| 10/21 | 5,218 | 5,254 | 5,199 | 5,209 | -0.61% | 90,900 | 2176億9193万 | -0.23% |
| 10/20 | 5,255 | 5,255 | 5,204 | 5,241 | +1.08% | 74,700 | 2190億2926万 | +0.31% |
| 10/17 | 5,151 | 5,199 | 5,151 | 5,185 | -0.1% | 74,100 | 2166億8893万 | -0.84% |
| 10/16 | 5,222 | 5,298 | 5,183 | 5,190 | -0.06% | 89,500 | 2168億9789万 | -0.84% |
| 10/15 | 5,120 | 5,209 | 5,111 | 5,193 | +2.16% | 113,800 | 2170億2326万 | -0.88% |
| 10/14 | 5,094 | 5,167 | 5,039 | 5,083 | -1.36% | 101,400 | 2124億2620万 | -3.05% |
| 10/10 | 5,201 | 5,211 | 5,128 | 5,153 | -1.7% | 89,700 | 2153億5160万 | -1.83% |
| 10/09 | 5,252 | 5,309 | 5,227 | 5,242 | -0.7% | 116,000 | 2190億7105万 | -0.17% |
| 10/08 | 5,150 | 5,280 | 5,148 | 5,279 | +2.88% | 186,900 | 2206億1733万 | +0.61% |
| 10/07 | 5,175 | 5,178 | 5,130 | 5,131 | -1.04% | 112,300 | 2144億3219万 | -2.12% |
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。
