| 2026 |
| 03/06 | 6,780 | 6,810 | 6,660 | 6,770 | -2.03% | 110,700 | 2617億6358万 | -2.49% |
| 03/05 | 6,980 | 7,020 | 6,830 | 6,910 | +2.67% | 121,500 | 2671億7671万 | -0.27% |
| 03/04 | 6,800 | 6,940 | 6,600 | 6,730 | -4.81% | 197,800 | 2602億1697万 | -2.66% |
| 03/03 | 7,150 | 7,210 | 7,040 | 7,070 | -1.53% | 160,600 | 2733億6314万 | +2.4% |
| 03/02 | 7,070 | 7,190 | 6,970 | 7,180 | -1.78% | 123,400 | 2776億1632万 | +4.21% |
| 02/27 | 7,090 | 7,310 | 7,080 | 7,310 | +3.25% | 152,100 | 2826億4280万 | +6.45% |
| 02/26 | 7,140 | 7,140 | 7,030 | 7,080 | -0.84% | 90,400 | 2737億4980万 | +3.49% |
| 02/25 | 7,150 | 7,160 | 7,070 | 7,140 | 0% | 122,900 | 2760億6971万 | +4.71% |
| 02/24 | 7,100 | 7,150 | 6,920 | 7,140 | +1.28% | 121,600 | 2760億6971万 | +5.03% |
| 02/20 | 6,980 | 7,090 | 6,910 | 7,050 | +1% | 136,700 | 2725億8984万 | +3.98% |
| 02/19 | 6,950 | 7,000 | 6,900 | 6,980 | -0.14% | 88,100 | 2698億8327万 | +3.21% |
| 02/18 | 6,910 | 7,000 | 6,860 | 6,990 | +1.9% | 96,500 | 2702億6992万 | +3.6% |
| 02/17 | 6,990 | 6,990 | 6,860 | 6,860 | -2.14% | 123,100 | 2652億4345万 | +1.95% |
| 02/16 | 7,060 | 7,070 | 6,830 | 7,010 | -0.85% | 260,300 | 2710億4323万 | +4.44% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 主要人事ならびに組織の改編に関するお知らせ |
| 02/13 | 7,380 | 7,420 | 7,020 | 7,070 | -4.46% | 240,300 | 2733億6314万 | +5.68% |
| 02/12 | 7,270 | 7,490 | 7,240 | 7,400 | +1.79% | 202,300 | 2861億2267万 | +11.06% |
| 02/10 | 7,150 | 7,280 | 7,100 | 7,270 | +1.82% | 154,300 | 2810億9619万 | +9.79% |
| 02/09 | 7,120 | 7,150 | 7,040 | 7,140 | +2.44% | 142,500 | 2760億6971万 | +8.46% |
| 02/06 | 6,830 | 6,980 | 6,810 | 6,970 | +2.5% | 134,500 | 2694億9662万 | +6.49% |
| 02/05 | 6,730 | 6,820 | 6,660 | 6,800 | +1.49% | 143,400 | 2629億2353万 | +4.41% |
| 02/04 | 6,620 | 6,730 | 6,600 | 6,700 | +1.21% | 79,600 | 2590億5701万 | +3.27% |
| 02/03 | 6,560 | 6,640 | 6,540 | 6,620 | +2% | 84,600 | 2559億6379万 | +2.38% |
| 02/02 | 6,490 | 6,590 | 6,470 | 6,490 | +0.78% | 109,100 | 2509億3731万 | +0.65% |
| 01/30 | 6,450 | 6,460 | 6,370 | 6,440 | -0.16% | 81,500 | 2490億405万 | +0.08% |
| 01/29 | 6,430 | 6,470 | 6,290 | 6,450 | +0.47% | 173,600 | 2493億9070万 | +0.44% |
| 01/28 | 6,450 | 6,500 | 6,400 | 6,420 | -1.98% | 94,300 | 2482億3075万 | +0.11% |
| 01/27 | 6,470 | 6,550 | 6,380 | 6,550 | +1.24% | 122,900 | 2532億5723万 | +2.34% |
| 01/26 | 6,640 | 6,650 | 6,460 | 6,470 | -3.58% | 147,400 | 2501億6401万 | +1.38% |
| 01/23 | 6,640 | 6,760 | 6,630 | 6,710 | +1.36% | 129,400 | 2594億4366万 | +5.4% |
| 01/22 | 6,630 | 6,680 | 6,590 | 6,620 | -0.45% | 120,000 | 2559億6379万 | +4.35% |
| 01/21 | 6,470 | 6,690 | 6,470 | 6,650 | +1.68% | 132,400 | 2571億2375万 | +5.17% |
| 01/20 | 6,600 | 6,600 | 6,500 | 6,540 | -0.91% | 90,500 | 2528億7057万 | +3.84% |
| 01/19 | 6,650 | 6,730 | 6,560 | 6,600 | -1.49% | 117,700 | 2551億9049万 | +5.13% |
| 01/16 | 6,630 | 6,720 | 6,580 | 6,700 | +1.21% | 115,000 | 2590億5701万 | +7.06% |
| 01/15 | 6,560 | 6,680 | 6,560 | 6,620 | +0.46% | 94,600 | 2559億6379万 | +6.21% |
| 01/14 | （IR情報）16:00 営業外収益(為替予約評価益)の計上に関するお知らせ |
| 01/14 | 6,560 | 6,600 | 6,510 | 6,590 | +0.92% | 155,800 | 2548億383万 | +6.22% |
| 01/13 | 6,600 | 6,620 | 6,510 | 6,530 | +1.4% | 137,700 | 2524億8392万 | +5.66% |
| 01/09 | 6,460 | 6,490 | 6,390 | 6,440 | -0.31% | 171,700 | 2490億405万 | +4.61% |
| 01/08 | 6,420 | 6,550 | 6,380 | 6,460 | +1.1% | 156,200 | 2497億7735万 | +5.28% |
| 01/07 | 6,370 | 6,400 | 6,280 | 6,390 | +0.31% | 103,000 | 2470億7079万 | +4.43% |
| 01/06 | 6,330 | 6,400 | 6,320 | 6,370 | +1.11% | 156,800 | 2462億9748万 | +4.26% |
| 01/05 | 6,190 | 6,320 | 6,180 | 6,300 | +1.78% | 148,100 | 2435億9092万 | +3.31% |
| 2025 |
| 12/30 | 6,170 | 6,220 | 6,150 | 6,190 | +0.32% | 106,900 | 2393億3774万 | +1.63% |
| 12/29 | 6,180 | 6,210 | 6,130 | 6,170 | 0% | 106,500 | 2385億6444万 | +1.41% |
| 12/26 | 6,190 | 6,210 | 6,130 | 6,170 | +0.16% | 80,000 | 2385億6444万 | +1.63% |
| 12/25 | 6,200 | 6,200 | 6,140 | 6,160 | -0.16% | 95,000 | 2381億7779万 | +1.82% |
| 12/24 | 6,190 | 6,250 | 6,160 | 6,170 | +0.16% | 83,600 | 2385億6444万 | +2.36% |
| 12/23 | 6,130 | 6,230 | 6,110 | 6,160 | +0.49% | 114,200 | 2381億7779万 | +2.58% |
| 12/22 | 6,270 | 6,280 | 6,130 | 6,130 | -1.29% | 126,800 | 2370億1783万 | +2.53% |
| 12/19 | 6,080 | 6,260 | 6,050 | 6,210 | +1.97% | 205,100 | 2401億1105万 | +4.4% |
| 12/18 | 6,100 | 6,100 | 6,010 | 6,090 | -0.16% | 139,900 | 2354億7122万 | +3.1% |
| 12/17 | 6,090 | 6,170 | 6,010 | 6,100 | +0.33% | 151,000 | 2358億5787万 | +4.01% |
| 12/16 | 6,150 | 6,180 | 6,060 | 6,080 | -1.3% | 125,700 | 2350億8457万 | +4.43% |
| 12/15 | 6,100 | 6,170 | 6,060 | 6,160 | +0.98% | 94,200 | 2381億7779万 | +6.57% |
| 12/12 | 6,070 | 6,100 | 6,040 | 6,100 | +1.33% | 100,400 | 2358億5787万 | +6.4% |
| 12/11 | 6,060 | 6,090 | 5,990 | 6,020 | -0.33% | 100,200 | 2327億6466万 | +5.82% |
| 12/10 | 6,150 | 6,150 | 6,030 | 6,040 | -1.15% | 118,300 | 2335億3796万 | +6.98% |
| 12/09 | 6,060 | 6,120 | 5,990 | 6,110 | +0.83% | 153,800 | 2362億4453万 | +9.07% |
| 12/08 | 5,950 | 6,060 | 5,920 | 6,060 | +2.71% | 148,600 | 2343億1126万 | +9.11% |
| 12/05 | 5,930 | 6,000 | 5,900 | 5,900 | -1.34% | 87,300 | 2281億2483万 | +7.12% |
| 12/04 | 5,880 | 5,980 | 5,860 | 5,980 | +0.84% | 157,900 | 2312億1805万 | +9.38% |
| 12/03 | 5,940 | 5,970 | 5,890 | 5,930 | -0.34% | 158,800 | 2292億8479万 | +9.35% |
| 12/02 | 6,000 | 6,010 | 5,850 | 5,950 | -1.33% | 238,600 | 2300億5809万 | +10.47% |
| 12/01 | 6,210 | 6,220 | 6,000 | 6,030 | -2.43% | 195,900 | 2331億5131万 | +12.77% |
| 11/28 | 6,080 | 6,230 | 6,040 | 6,180 | +2.15% | 292,700 | 2389億5109万 | +16.49% |
| 11/27 | 6,160 | 6,180 | 6,010 | 6,050 | -1.47% | 229,300 | 2339億2461万 | +15.08% |
| 11/26 | 6,040 | 6,150 | 6,000 | 6,140 | +2.33% | 251,300 | 2374億448万 | +17.9% |
| 11/25 | 5,960 | 6,020 | 5,880 | 6,000 | +2.39% | 331,300 | 2319億9135万 | +16.32% |
| 11/21 | 5,630 | 5,880 | 5,620 | 5,860 | +3.72% | 524,600 | 2265億7822万 | +14.63% |
| 11/20 | 5,640 | 5,680 | 5,600 | 5,650 | +0.71% | 331,600 | 2184億5852万 | +11.4% |
| 11/19 | 5,630 | 5,690 | 5,430 | 5,610 | +0.36% | 355,800 | 2169億1191万 | +11.44% |
| 11/18 | 5,450 | 5,650 | 5,440 | 5,590 | +1.64% | 381,300 | 2161億3861万 | +11.93% |
| 11/17 | 5,320 | 5,510 | 5,300 | 5,500 | +2.61% | 317,300 | 2126億5874万 | +11% |
| 11/14 | 5,240 | 5,410 | 5,150 | 5,360 | +3.28% | 654,600 | 2072億4561万 | +8.88% |
| 11/13 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）16:00 営業外収益(為替予約評価益)の計上に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/13 | （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) |
| 11/13 | 5,090 | 5,230 | 5,090 | 5,190 | +2.98% | 391,600 | 2006億7252万 | +5.96% |
| 11/12 | 5,020 | 5,080 | 5,020 | 5,040 | +0.4% | 170,100 | 1948億7273万 | +3.28% |
| 11/11 | 5,000 | 5,040 | 4,965 | 5,020 | -0.2% | 109,600 | 1940億9943万 | +3.14% |
| 11/10 | 5,010 | 5,080 | 4,995 | 5,030 | +0.9% | 112,800 | 1944億8608万 | +3.69% |
| 11/07 | 4,985 | 5,010 | 4,945 | 4,985 | -0.1% | 78,800 | 1927億4615万 | +3.1% |
| 11/06 | 4,965 | 5,030 | 4,950 | 4,990 | +0.71% | 126,000 | 1929億3947万 | +3.48% |
| 11/05 | 4,925 | 4,965 | 4,795 | 4,955 | +0.1% | 139,900 | 1915億8619万 | +2.97% |
| 11/04 | 4,885 | 4,950 | 4,855 | 4,950 | +1.23% | 127,700 | 1913億9286万 | +3.02% |
| 10/31 | 4,930 | 4,935 | 4,860 | 4,890 | -0.41% | 86,200 | 1890億7295万 | +1.79% |
| 10/30 | 4,880 | 4,910 | 4,855 | 4,910 | +0.72% | 258,900 | 1898億4625万 | +2.25% |
| 10/29 | 4,910 | 4,915 | 4,855 | 4,875 | -0.41% | 103,500 | 1884億9297万 | +1.6% |
| 10/28 | 4,990 | 5,000 | 4,870 | 4,895 | -2.3% | 142,000 | 1892億6628万 | +2.09% |
| 10/27 | 5,000 | 5,120 | 5,000 | 5,010 | +0.8% | 202,700 | 1937億1278万 | +4.55% |
| 10/24 | 5,000 | 5,000 | 4,955 | 4,970 | -0.3% | 84,000 | 1921億6617万 | +3.91% |
| 10/23 | 4,925 | 5,000 | 4,915 | 4,985 | +0.3% | 166,800 | 1927億4615万 | +4.35% |
| 10/22 | 4,845 | 4,985 | 4,845 | 4,970 | +2.79% | 213,900 | 1921億6617万 | +4.17% |
| 10/21 | 4,875 | 4,930 | 4,835 | 4,835 | -0.92% | 154,100 | 1869億4636万 | +1.43% |
| 10/20 | 4,965 | 4,975 | 4,865 | 4,880 | +0.51% | 177,300 | 1886億8630万 | +2.31% |
| 10/17 | 4,840 | 4,885 | 4,835 | 4,855 | 0% | 94,100 | 1877億1967万 | +1.76% |
| 10/16 | 4,780 | 4,895 | 4,770 | 4,855 | +3.19% | 209,700 | 1877億1967万 | +1.74% |
| 10/15 | 4,640 | 4,705 | 4,620 | 4,705 | +2.28% | 68,600 | 1819億1988万 | -1.45% |
| 10/14 | 4,550 | 4,625 | 4,550 | 4,600 | -0.43% | 97,400 | 1778億6003万 | -3.81% |
| 10/10 | 4,650 | 4,660 | 4,610 | 4,620 | -1.7% | 85,200 | 1786億3334万 | -3.61% |
| 10/09 | 4,725 | 4,745 | 4,685 | 4,700 | -0.74% | 75,800 | 1817億2656万 | -2.12% |
| 10/08 | 4,750 | 4,795 | 4,725 | 4,735 | 0% | 66,100 | 1830億7984万 | -1.52% |
| 10/07 | 4,695 | 4,750 | 4,680 | 4,735 | +0.42% | 94,700 | 1830億7984万 | -1.62% |
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。
