| 2026 |
| 08/21 | 1,173 | 1,200 | 1,165 | 1,200 | +2.65% | 16,100 | 304億1689万 | +4.08% |
| 08/20 | 1,154 | 1,173 | 1,154 | 1,169 | +1.56% | 9,300 | 296億3112万 | +1.48% |
| 08/19 | 1,186 | 1,186 | 1,146 | 1,151 | -2.95% | 23,800 | 291億7487万 | -0.17% |
| 08/18 | 1,200 | 1,206 | 1,185 | 1,186 | -1.58% | 21,500 | 300億6203万 | +2.86% |
| 08/17 | 1,186 | 1,215 | 1,186 | 1,205 | +1.26% | 24,100 | 305億4363万 | +4.42% |
| 08/14 | 1,182 | 1,190 | 1,174 | 1,190 | +1.1% | 10,600 | 301億6342万 | +3.21% |
| 08/13 | 1,182 | 1,183 | 1,157 | 1,177 | -0.25% | 20,400 | 298億3390万 | +2.08% |
| 08/12 | 1,175 | 1,204 | 1,175 | 1,180 | -0.25% | 17,000 | 299億994万 | +2.25% |
| 08/10 | 1,189 | 1,206 | 1,171 | 1,183 | -0.67% | 29,100 | 299億8598万 | +2.51% |
| 08/07 | 1,170 | 1,216 | 1,154 | 1,191 | +5.4% | 70,200 | 301億8876万 | +3.39% |
| 08/06 | （IR情報）15:30 執行役員の異動に関するお知らせ |
| 08/06 | （IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,139 | 1,141 | 1,123 | 1,130 | 0% | 16,100 | 286億4257万 | -1.65% |
| 08/05 | 1,135 | 1,159 | 1,130 | 1,130 | +0.36% | 18,700 | 286億4257万 | -1.48% |
| 08/04 | 1,147 | 1,148 | 1,126 | 1,126 | -1.23% | 11,900 | 285億4118万 | -1.66% |
| 08/03 | 1,158 | 1,160 | 1,139 | 1,140 | -0.78% | 15,100 | 288億9604万 | -0.18% |
| 07/31 | 1,141 | 1,167 | 1,140 | 1,149 | +1.32% | 15,100 | 291億2417万 | +0.79% |
| 07/30 | 1,106 | 1,151 | 1,100 | 1,134 | +1.52% | 21,300 | 287億4396万 | 0% |
| 07/29 | 1,098 | 1,122 | 1,098 | 1,117 | +0.45% | 11,600 | 283億1305万 | -0.98% |
| 07/28 | 1,133 | 1,133 | 1,100 | 1,112 | -1.42% | 19,500 | 281億8632万 | -0.98% |
| 07/27 | 1,128 | 1,141 | 1,115 | 1,128 | +1.62% | 23,100 | 285億9188万 | +0.8% |
| 07/24 | 1,125 | 1,131 | 1,101 | 1,110 | -1.33% | 14,500 | 281億3562万 | -0.36% |
| 07/23 | （IR情報）16:40 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/23 | 1,138 | 1,144 | 1,125 | 1,125 | -1.4% | 13,500 | 285億1583万 | +1.26% |
| 07/22 | 1,153 | 1,156 | 1,141 | 1,141 | -1.13% | 9,900 | 289億2139万 | +3.16% |
| 07/21 | 1,139 | 1,160 | 1,131 | 1,154 | +1.41% | 26,100 | 292億5091万 | +4.81% |
| 07/17 | 1,168 | 1,168 | 1,111 | 1,138 | -1.98% | 34,500 | 288億4535万 | +3.93% |
| 07/16 | 1,170 | 1,179 | 1,161 | 1,161 | -1.11% | 13,600 | 294億2834万 | +6.71% |
| 07/15 | 1,190 | 1,190 | 1,174 | 1,174 | -1.1% | 19,700 | 297億5786万 | +8.7% |
| 07/14 | 1,176 | 1,190 | 1,170 | 1,187 | +1.89% | 26,500 | 300億8737万 | +10.83% |
| 07/13 | 1,195 | 1,202 | 1,158 | 1,165 | -2.51% | 33,200 | 295億2973万 | +9.6% |
| 07/10 | 1,188 | 1,207 | 1,181 | 1,195 | +0.42% | 20,100 | 302億9015万 | +13.27% |
| 07/09 | 1,181 | 1,197 | 1,170 | 1,190 | +0.68% | 13,200 | 301億6342万 | +13.55% |
| 07/08 | 1,201 | 1,201 | 1,160 | 1,182 | -1.58% | 42,200 | 299億6064万 | +13.65% |
| 07/07 | 1,200 | 1,220 | 1,191 | 1,201 | +1.52% | 38,600 | 304億4224万 | +16.38% |
| 07/06 | 1,146 | 1,190 | 1,135 | 1,183 | +4.32% | 40,100 | 299億8598万 | +15.64% |
| 07/03 | 1,110 | 1,145 | 1,109 | 1,134 | +2.35% | 31,600 | 287億4396万 | +11.72% |
| 07/02 | 1,097 | 1,122 | 1,094 | 1,108 | +2.4% | 35,800 | 280億8493万 | +9.7% |
| 07/01 | 1,080 | 1,100 | 1,080 | 1,082 | +0.19% | 15,800 | 274億2589万 | +7.45% |
| 06/30 | 1,097 | 1,097 | 1,060 | 1,080 | +1.22% | 22,200 | 273億7520万 | +7.25% |
| 06/29 | 1,110 | 1,120 | 1,060 | 1,067 | -1.2% | 55,300 | 270億4568万 | +6.17% |
| 06/26 | 1,005 | 1,087 | 1,000 | 1,080 | +8.11% | 61,500 | 273億7520万 | +7.57% |
| 06/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 1,009 | 1,009 | 989 | 999 | +0.1% | 15,300 | 253億2206万 | -0.5% |
| 06/24 | 998 | 1,002 | 987 | 998 | +0.71% | 13,900 | 252億9671万 | -0.89% |
| 06/23 | 1,000 | 1,000 | 990 | 991 | -0.9% | 18,400 | 251億1928万 | -1.98% |
| 06/22 | 1,013 | 1,016 | 992 | 1,000 | -1.48% | 30,400 | 253億4741万 | -1.48% |
| 06/19 | 1,017 | 1,017 | 1,004 | 1,015 | -0.49% | 8,900 | 257億2762万 | -0.39% |
| 06/18 | 1,016 | 1,026 | 1,013 | 1,020 | +1.19% | 19,500 | 258億5436万 | -0.49% |
| 06/17 | 1,004 | 1,017 | 1,003 | 1,008 | +0.2% | 22,000 | 255億5019万 | -2.23% |
| 06/16 | 1,009 | 1,011 | 998 | 1,006 | +0.4% | 18,700 | 254億9949万 | -2.99% |
| 06/15 | 988 | 1,005 | 988 | 1,002 | +2.66% | 33,800 | 253億9810万 | -3.93% |
| 06/12 | 954 | 977 | 954 | 976 | +2.63% | 18,200 | 247億3907万 | -6.96% |
| 06/11 | 950 | 955 | 925 | 951 | -1.45% | 65,300 | 241億538万 | -9.86% |
| 06/10 | 974 | 974 | 961 | 965 | -0.52% | 19,400 | 244億6025万 | -9.3% |
| 06/09 | 984 | 988 | 969 | 970 | -0.41% | 20,600 | 245億8698万 | -9.43% |
| 06/08 | 985 | 989 | 963 | 974 | -3.56% | 46,800 | 246億8837万 | -9.73% |
| 06/05 | 990 | 1,017 | 990 | 1,010 | +2.12% | 25,500 | 256億88万 | -7.08% |
| 06/04 | 983 | 1,000 | 972 | 989 | +0.71% | 44,600 | 250億6859万 | -9.52% |
| 06/03 | 984 | 989 | 957 | 982 | -0.1% | 47,800 | 248億9115万 | -10.73% |
| 06/02 | 980 | 992 | 973 | 983 | +0.61% | 52,900 | 249億1650万 | -11.2% |
| 06/01 | 1,031 | 1,031 | 970 | 977 | -4.68% | 56,400 | 247億6442万 | -12.53% |
| 05/29 | 1,038 | 1,043 | 1,018 | 1,025 | -0.97% | 25,400 | 259億8109万 | -8.97% |
| 05/28 | 1,051 | 1,057 | 1,035 | 1,035 | -2.36% | 25,100 | 262億3457万 | -8.65% |
| 05/27 | 1,059 | 1,081 | 1,059 | 1,060 | +1.63% | 20,500 | 268億6825万 | -6.85% |
| 05/26 | 1,043 | 1,059 | 1,027 | 1,043 | -0.38% | 31,800 | 264億3735万 | -8.83% |
| 05/25 | 1,072 | 1,080 | 1,042 | 1,047 | -1.87% | 28,700 | 265億3874万 | -8.96% |
| 05/22 | 1,089 | 1,089 | 1,064 | 1,067 | -2.11% | 24,400 | 270億4568万 | -7.62% |
| 05/21 | 1,084 | 1,100 | 1,084 | 1,090 | +0.55% | 7,900 | 276億2867万 | -6.12% |
| 05/20 | 1,099 | 1,099 | 1,072 | 1,084 | -1.36% | 24,500 | 274億7659万 | -7.11% |
| 05/19 | 1,098 | 1,117 | 1,090 | 1,099 | -0.09% | 27,600 | 278億5680万 | -6.31% |
| 05/18 | 1,142 | 1,142 | 1,100 | 1,100 | -4.51% | 34,600 | 278億8215万 | -6.7% |
| 05/15 | 1,161 | 1,161 | 1,151 | 1,152 | -1.54% | 3,800 | 292億21万 | -2.62% |
| 05/14 | 1,179 | 1,184 | 1,157 | 1,170 | -0.51% | 16,300 | 296億5647万 | -1.35% |
| 05/13 | 1,191 | 1,200 | 1,173 | 1,176 | +1.91% | 28,300 | 298億855万 | -1.01% |
| 05/12 | （IR情報）16:01 取締役の異動に関するお知らせ |
| 05/12 | （IR情報）16:00 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）16:00 業績予想と実績値との差異に関するお知らせ |
| 05/12 | 1,131 | 1,159 | 1,131 | 1,154 | +1.5% | 14,700 | 292億5091万 | -2.94% |
| 05/11 | 1,140 | 1,145 | 1,135 | 1,137 | -0.7% | 12,900 | 288億2000万 | -4.69% |
| 05/08 | 1,156 | 1,156 | 1,138 | 1,145 | -0.95% | 16,200 | 290億2278万 | -4.26% |
| 05/07 | 1,169 | 1,169 | 1,151 | 1,156 | -0.09% | 12,600 | 293億160万 | -3.59% |
| 05/01 | 1,153 | 1,167 | 1,147 | 1,157 | +0.43% | 11,300 | 293億2695万 | -3.98% |
| 04/30 | （IR情報）16:00 監査役の辞任に関するお知らせ |
| 04/30 | 1,176 | 1,176 | 1,136 | 1,152 | -2.54% | 33,100 | 292億21万 | -4.95% |
| 04/28 | 1,155 | 1,185 | 1,155 | 1,182 | +2.43% | 11,900 | 299億6064万 | -3.04% |
| 04/27 | 1,169 | 1,169 | 1,151 | 1,154 | -1.2% | 10,100 | 292億5091万 | -5.64% |
| 04/24 | 1,191 | 1,191 | 1,156 | 1,168 | -0.17% | 15,400 | 296億577万 | -4.81% |
| 04/23 | 1,246 | 1,246 | 1,168 | 1,170 | -4.49% | 39,100 | 296億5647万 | -5.11% |
| 04/22 | 1,213 | 1,235 | 1,192 | 1,225 | +2.42% | 21,900 | 310億5057万 | -1.21% |
| 04/21 | 1,206 | 1,216 | 1,195 | 1,196 | +0.08% | 6,400 | 303億1550万 | -3.94% |
| 04/20 | 1,202 | 1,219 | 1,195 | 1,195 | +1.27% | 16,800 | 302億9015万 | -4.55% |
| 04/17 | 1,204 | 1,204 | 1,180 | 1,180 | -1.58% | 7,800 | 299億994万 | -6.27% |
| 04/16 | 1,197 | 1,206 | 1,189 | 1,199 | +0.93% | 8,400 | 303億9154万 | -5.29% |
| 04/15 | 1,194 | 1,199 | 1,186 | 1,188 | -0.17% | 13,200 | 301億1272万 | -6.75% |
| 04/14 | 1,205 | 1,217 | 1,190 | 1,190 | -1.24% | 9,000 | 301億6342万 | -7.18% |
| 04/13 | 1,228 | 1,230 | 1,195 | 1,205 | -2.51% | 17,600 | 305億4363万 | -6.52% |
| 04/10 | 1,232 | 1,236 | 1,211 | 1,236 | +0.32% | 9,500 | 313億2940万 | -4.63% |
| 04/09 | 1,260 | 1,260 | 1,232 | 1,232 | -0.96% | 9,500 | 312億2801万 | -5.59% |
| 04/08 | 1,234 | 1,266 | 1,230 | 1,244 | +2.56% | 16,100 | 315億3218万 | -5.11% |
| 04/07 | 1,228 | 1,236 | 1,210 | 1,213 | -0.57% | 15,700 | 307億4641万 | -8.11% |
| 04/06 | 1,217 | 1,235 | 1,205 | 1,220 | +0.33% | 11,100 | 309億2384万 | -8.41% |
| 04/03 | 1,218 | 1,235 | 1,213 | 1,216 | +0.41% | 13,100 | 308億2245万 | -9.59% |
| 04/02 | 1,260 | 1,265 | 1,211 | 1,211 | -3.89% | 12,200 | 306億9571万 | -10.76% |
| 04/01 | 1,245 | 1,263 | 1,236 | 1,260 | +3.7% | 7,300 | 319億3773万 | -8.03% |
| 03/31 | 1,235 | 1,245 | 1,206 | 1,215 | -0.49% | 14,800 | 307億9710万 | -12.02% |
| 03/30 | 1,213 | 1,233 | 1,209 | 1,221 | -6.08% | 23,100 | 309億4919万 | -12.41% |
| 03/27 | 1,349 | 1,349 | 1,300 | 1,300 | -2.69% | 14,900 | 329億5163万 | -7.6% |
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。
