| 2026 |
| 04/22 | 5,420 | 5,490 | 5,340 | 5,440 | 0% | 58,400 | 1963億8400万 | -1.32% |
| 04/21 | 5,420 | 5,500 | 5,390 | 5,440 | +1.12% | 40,900 | 1963億8400万 | -1.27% |
| 04/20 | 5,440 | 5,440 | 5,330 | 5,380 | -0.37% | 56,400 | 1942億1800万 | -2.27% |
| 04/17 | 5,450 | 5,470 | 5,330 | 5,400 | -1.28% | 41,600 | 1949億4000万 | -1.87% |
| 04/16 | 5,470 | 5,530 | 5,450 | 5,470 | -0.55% | 44,100 | 1974億6700万 | -0.53% |
| 04/15 | 5,660 | 5,730 | 5,500 | 5,500 | -2.83% | 37,800 | 1985億5000万 | +0.04% |
| 04/14 | 5,690 | 5,700 | 5,620 | 5,660 | +1.07% | 49,600 | 2043億2600万 | +2.98% |
| 04/13 | 5,720 | 5,760 | 5,590 | 5,600 | -2.44% | 61,300 | 2021億6000万 | +2.19% |
| 04/10 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/10 | 5,770 | 5,820 | 5,710 | 5,740 | +0.17% | 54,600 | 2072億1400万 | +4.8% |
| 04/09 | 5,700 | 5,810 | 5,670 | 5,730 | +0.7% | 88,700 | 2068億5300万 | +4.81% |
| 04/08 | 5,740 | 5,740 | 5,670 | 5,690 | +2.52% | 47,500 | 2054億900万 | +4.33% |
| 04/07 | 5,540 | 5,580 | 5,510 | 5,550 | +0.54% | 25,800 | 2003億5500万 | +1.8% |
| 04/06 | 5,540 | 5,620 | 5,520 | 5,520 | -1.08% | 27,800 | 1992億7200万 | +1.06% |
| 04/03 | 5,560 | 5,650 | 5,540 | 5,580 | +0.72% | 52,800 | 2014億3800万 | +1.94% |
| 04/02 | 5,630 | 5,690 | 5,540 | 5,540 | -1.77% | 65,900 | 1999億9400万 | +1.3% |
| 04/01 | 5,520 | 5,640 | 5,500 | 5,640 | +5.03% | 54,800 | 2036億400万 | +3.37% |
| 03/31 | 5,390 | 5,470 | 5,350 | 5,370 | -2.19% | 72,600 | 1938億5700万 | -1.27% |
| 03/30 | 5,270 | 5,510 | 5,210 | 5,490 | -0.54% | 92,200 | 1981億8900万 | +1.12% |
| 03/27 | 5,500 | 5,560 | 5,490 | 5,520 | -0.72% | 73,500 | 1992億7200万 | +2.01% |
| 03/26 | 5,490 | 5,560 | 5,480 | 5,560 | +1.46% | 72,300 | 2007億1600万 | +3.15% |
| 03/25 | （IR情報）15:30 組織改正及び役員の人事異動に関するお知らせ |
| 03/25 | （IR情報）15:30 本店（本社）移転に関するお知らせ |
| 03/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/25 | 5,410 | 5,550 | 5,380 | 5,480 | +2.62% | 63,200 | 1978億2800万 | +2.18% |
| 03/24 | 5,380 | 5,390 | 5,290 | 5,340 | +2.89% | 51,600 | 1927億7400万 | +0.02% |
| 03/23 | 5,300 | 5,350 | 5,170 | 5,190 | -3.89% | 84,300 | 1873億5900万 | -2.41% |
| 03/19 | 5,590 | 5,600 | 5,400 | 5,400 | -3.57% | 88,000 | 1949億4000万 | +1.79% |
| 03/18 | 5,370 | 5,600 | 5,330 | 5,600 | +4.48% | 83,600 | 2021億6000万 | +6.06% |
| 03/17 | 5,370 | 5,460 | 5,340 | 5,360 | +0.94% | 88,600 | 1934億9600万 | +1.84% |
| 03/16 | 5,230 | 5,340 | 5,220 | 5,310 | -0.38% | 145,500 | 1916億9100万 | +1.18% |
| 03/13 | 5,200 | 5,370 | 5,200 | 5,330 | +0.57% | 80,000 | 1924億1300万 | +1.89% |
| 03/12 | 5,400 | 5,410 | 5,260 | 5,300 | -2.75% | 63,900 | 1913億3000万 | +1.71% |
| 03/11 | 5,480 | 5,560 | 5,450 | 5,450 | 0% | 94,300 | 1967億4500万 | +4.99% |
| 03/10 | 5,360 | 5,460 | 5,320 | 5,450 | +3.61% | 81,100 | 1967億4500万 | +5.62% |
| 03/09 | 5,180 | 5,350 | 5,150 | 5,260 | -4.88% | 114,700 | 1898億8600万 | +2.57% |
| 03/06 | 5,430 | 5,590 | 5,360 | 5,530 | +0.73% | 97,000 | 1996億3300万 | +8.35% |
| 03/05 | 5,550 | 5,640 | 5,440 | 5,490 | +1.48% | 81,900 | 1981億8900万 | +8.33% |
| 03/04 | 5,550 | 5,570 | 5,280 | 5,410 | -4.08% | 108,700 | 1953億100万 | +7.41% |
| 03/03 | 5,780 | 5,830 | 5,620 | 5,640 | -2.42% | 113,500 | 2036億400万 | +12.6% |
| 03/02 | 5,640 | 5,810 | 5,610 | 5,780 | -0.69% | 131,600 | 2086億5800万 | +16.13% |
| 02/27 | 5,560 | 5,840 | 5,560 | 5,820 | +6.59% | 254,200 | 2101億200万 | +17.81% |
| 02/26 | 5,410 | 5,520 | 5,310 | 5,460 | +4.8% | 229,600 | 1971億600万 | +11.43% |
| 02/25 | （IR情報）15:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/25 | 5,180 | 5,230 | 5,130 | 5,210 | -0.19% | 85,900 | 1880億8100万 | +6.89% |
| 02/24 | 5,150 | 5,270 | 5,080 | 5,220 | +1.95% | 101,500 | 1884億4200万 | +7.39% |
| 02/20 | 5,080 | 5,170 | 5,010 | 5,120 | +1.39% | 98,300 | 1848億3200万 | +5.61% |
| 02/19 | 5,060 | 5,070 | 4,975 | 5,050 | +1.1% | 70,100 | 1823億500万 | +4.43% |
| 02/18 | 4,915 | 5,040 | 4,915 | 4,995 | +2.36% | 93,900 | 1803億1950万 | +3.48% |
| 02/17 | 4,890 | 4,940 | 4,855 | 4,880 | +0.21% | 90,500 | 1761億6800万 | +1.24% |
| 02/16 | 4,885 | 4,885 | 4,810 | 4,870 | +0.83% | 84,000 | 1758億700万 | +1.18% |
| 02/13 | 4,855 | 4,880 | 4,750 | 4,830 | -0.82% | 116,300 | 1743億6300万 | +0.46% |
| 02/12 | 4,735 | 4,910 | 4,715 | 4,870 | +2.1% | 282,300 | 1758億700万 | +1.37% |
| 02/10 | 4,900 | 4,915 | 4,770 | 4,770 | -7.92% | 342,700 | 1721億9700万 | -0.52% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,100 | 5,210 | 5,030 | 5,180 | +4.23% | 136,600 | 1869億9800万 | +8.19% |
| 02/06 | 4,890 | 4,995 | 4,875 | 4,970 | +1.84% | 87,600 | 1794億1700万 | +4.37% |
| 02/05 | 4,885 | 4,920 | 4,865 | 4,880 | +0.72% | 50,100 | 1761億6800万 | +2.82% |
| 02/04 | 4,780 | 4,875 | 4,765 | 4,845 | +1.25% | 75,700 | 1749億450万 | +2.41% |
| 02/03 | 4,700 | 4,800 | 4,695 | 4,785 | +2.24% | 41,800 | 1727億3850万 | +1.42% |
| 02/02 | 4,700 | 4,775 | 4,675 | 4,680 | +0.54% | 62,700 | 1689億4800万 | -0.57% |
| 01/30 | 4,660 | 4,670 | 4,615 | 4,655 | -0.11% | 46,300 | 1680億4550万 | -0.98% |
| 01/29 | 4,615 | 4,665 | 4,560 | 4,660 | +0.54% | 51,900 | 1682億2600万 | -0.72% |
| 01/28 | 4,680 | 4,680 | 4,615 | 4,635 | -1.49% | 41,700 | 1673億2350万 | -1.13% |
| 01/27 | 4,665 | 4,725 | 4,655 | 4,705 | -0.32% | 42,300 | 1698億5050万 | +0.49% |
| 01/26 | 4,760 | 4,770 | 4,715 | 4,720 | -2.28% | 48,100 | 1703億9200万 | +1.05% |
| 01/23 | 4,865 | 4,895 | 4,820 | 4,830 | -0.72% | 44,600 | 1743億6300万 | +3.71% |
| 01/22 | 4,825 | 4,875 | 4,800 | 4,865 | +1.25% | 45,700 | 1756億2650万 | +4.78% |
| 01/21 | 4,745 | 4,820 | 4,745 | 4,805 | -0.21% | 49,300 | 1734億6050万 | +3.96% |
| 01/20 | 4,880 | 4,880 | 4,800 | 4,815 | -1.53% | 42,000 | 1738億2150万 | +4.65% |
| 01/19 | 4,905 | 4,910 | 4,840 | 4,890 | -0.1% | 33,000 | 1765億2900万 | +6.72% |
| 01/16 | 4,830 | 4,900 | 4,820 | 4,895 | +1.35% | 34,700 | 1767億950万 | +7.32% |
| 01/15 | 4,830 | 4,875 | 4,825 | 4,830 | +0.21% | 36,800 | 1743億6300万 | +6.41% |
| 01/14 | 4,825 | 4,845 | 4,790 | 4,820 | +0.31% | 41,800 | 1740億200万 | +6.71% |
| 01/13 | 4,800 | 4,820 | 4,735 | 4,805 | +2.02% | 53,100 | 1734億6050万 | +6.85% |
| 01/09 | 4,790 | 4,790 | 4,680 | 4,710 | -0.95% | 51,800 | 1700億3100万 | +5.2% |
| 01/08 | 4,700 | 4,820 | 4,690 | 4,755 | +0.85% | 88,700 | 1716億5550万 | +6.61% |
| 01/07 | 4,610 | 4,760 | 4,575 | 4,715 | +1.07% | 79,100 | 1702億1150万 | +6.07% |
| 01/06 | 4,605 | 4,695 | 4,605 | 4,665 | +1.86% | 81,500 | 1684億650万 | +5.16% |
| 01/05 | 4,550 | 4,620 | 4,545 | 4,580 | +0.77% | 63,800 | 1653億3800万 | +3.5% |
| 2025 |
| 12/30 | 4,565 | 4,590 | 4,545 | 4,545 | -0.55% | 46,700 | 1640億7450万 | +2.9% |
| 12/29 | 4,560 | 4,575 | 4,510 | 4,570 | +1.78% | 73,400 | 1649億7700万 | +3.68% |
| 12/26 | 4,535 | 4,550 | 4,470 | 4,490 | -0.88% | 38,500 | 1620億8900万 | +2.12% |
| 12/25 | 4,550 | 4,550 | 4,510 | 4,530 | +0.55% | 35,900 | 1635億3300万 | +3.35% |
| 12/24 | 4,535 | 4,550 | 4,485 | 4,505 | -0.66% | 44,800 | 1626億3050万 | +3.16% |
| 12/23 | 4,525 | 4,560 | 4,490 | 4,535 | +1.23% | 67,300 | 1637億1350万 | +4.23% |
| 12/22 | 4,520 | 4,520 | 4,440 | 4,480 | -0.44% | 71,100 | 1617億2800万 | +3.3% |
| 12/19 | 4,490 | 4,510 | 4,465 | 4,500 | +0.33% | 122,100 | 1624億5000万 | +4.09% |
| 12/18 | 4,440 | 4,510 | 4,405 | 4,485 | +1.36% | 68,500 | 1619億850万 | +3.89% |
| 12/17 | 4,430 | 4,445 | 4,380 | 4,425 | +0.8% | 57,200 | 1597億4250万 | +2.72% |
| 12/16 | 4,445 | 4,465 | 4,390 | 4,390 | -1.57% | 47,600 | 1584億7900万 | +2.09% |
| 12/15 | 4,425 | 4,460 | 4,370 | 4,460 | +2.41% | 64,200 | 1610億600万 | +3.62% |
| 12/12 | 4,355 | 4,365 | 4,335 | 4,355 | +1.63% | 40,900 | 1572億1550万 | +1.28% |
| 12/11 | 4,365 | 4,380 | 4,270 | 4,285 | -1.27% | 36,800 | 1546億8850万 | -0.35% |
| 12/10 | 4,355 | 4,390 | 4,340 | 4,340 | -0.34% | 42,100 | 1566億7400万 | +0.95% |
| 12/09 | 4,350 | 4,365 | 4,320 | 4,355 | +0.11% | 31,900 | 1572億1550万 | +1.35% |
| 12/08 | 4,300 | 4,360 | 4,295 | 4,350 | +1.64% | 32,900 | 1570億3500万 | +1.35% |
| 12/05 | 4,265 | 4,300 | 4,260 | 4,280 | -0.7% | 45,000 | 1545億800万 | -0.19% |
| 12/04 | 4,290 | 4,330 | 4,275 | 4,310 | +0.23% | 46,900 | 1555億9100万 | +0.56% |
| 12/03 | 4,280 | 4,315 | 4,260 | 4,300 | +0.23% | 61,900 | 1552億3000万 | +0.4% |
| 12/02 | 4,380 | 4,390 | 4,265 | 4,290 | -2.17% | 62,700 | 1548億6900万 | +0.05% |
| 12/01 | 4,485 | 4,510 | 4,380 | 4,385 | -2.34% | 61,800 | 1582億9850万 | +2.21% |
| 11/28 | 4,395 | 4,510 | 4,375 | 4,490 | +2.16% | 71,000 | 1620億8900万 | +4.66% |
| 11/27 | 4,420 | 4,425 | 4,385 | 4,395 | +0.34% | 38,400 | 1586億5950万 | +2.61% |
| 11/26 | 4,325 | 4,410 | 4,325 | 4,380 | +1.39% | 55,500 | 1581億1800万 | +2.41% |
| 11/25 | 4,350 | 4,370 | 4,300 | 4,320 | +0.93% | 71,200 | 1559億5200万 | +1.1% |
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。
