| 2026 |
| 03/06 | 2,195 | 2,225 | 2,172 | 2,211 | -1.51% | 1,545,500 | 5401億3184万 | -3.99% |
| 03/05 | 2,266 | 2,300 | 2,203 | 2,245 | +2.32% | 2,322,600 | 5484億3780万 | -2.31% |
| 03/04 | 2,267 | 2,323 | 2,134 | 2,194 | -8.01% | 3,247,100 | 5359億7885万 | -4.15% |
| 03/03 | 2,560 | 2,571 | 2,384 | 2,385 | -5.36% | 2,588,600 | 5826億3882万 | +4.51% |
| 03/02 | 2,450 | 2,544 | 2,428 | 2,520 | +1.74% | 2,806,500 | 6156億1838万 | +11.11% |
| 02/27 | 2,388 | 2,490 | 2,365 | 2,477 | +8.02% | 2,839,500 | 6435億728万 | +10.19% |
| 02/26 | 2,320 | 2,346 | 2,281 | 2,293 | -0.48% | 1,602,700 | 5957億536万 | +2.83% |
| 02/25 | 2,366 | 2,370 | 2,304 | 2,304 | -2.5% | 1,865,700 | 5985億6309万 | +3.83% |
| 02/24 | 2,382 | 2,382 | 2,316 | 2,363 | -0.96% | 1,243,100 | 6138億9087万 | +7.02% |
| 02/20 | 2,394 | 2,394 | 2,337 | 2,386 | -0.87% | 1,822,100 | 6198億6611万 | +8.6% |
| 02/19 | 2,324 | 2,407 | 2,306 | 2,407 | +3.57% | 1,876,300 | 6253億2177万 | +10.06% |
| 02/18 | 2,324 | 2,337 | 2,288 | 2,324 | +2.2% | 2,068,800 | 6037億5895万 | +6.8% |
| 02/17 | 2,338 | 2,338 | 2,253 | 2,274 | -3.19% | 1,405,900 | 5907億6930万 | +4.94% |
| 02/16 | 2,370 | 2,396 | 2,331 | 2,349 | -0.04% | 1,348,900 | 6102億5377万 | +8.85% |
| 02/13 | 2,358 | 2,381 | 2,321 | 2,350 | -1.92% | 2,900,800 | 6105億1356万 | +9.51% |
| 02/12 | 2,462 | 2,480 | 2,354 | 2,396 | +0.46% | 5,988,500 | 6224億6404万 | +12.33% |
| 02/10 | （IR情報）15:30 当社および子会社の役員異動に関するお知らせ |
| 02/10 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 02/10 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期9M FY2025決算概要 |
| 02/10 | （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) |
| 02/10 | 2,380 | 2,402 | 2,346 | 2,385 | +1.71% | 2,496,600 | 6196億632万 | +12.55% |
| 02/09 | 2,329 | 2,361 | 2,293 | 2,345 | +4.78% | 2,712,600 | 6092億1460万 | +11.51% |
| 02/06 | 2,163 | 2,238 | 2,146 | 2,238 | +3.56% | 1,593,200 | 5814億1675万 | +7.34% |
| 02/05 | 2,273 | 2,275 | 2,144 | 2,161 | -4.89% | 2,533,600 | 5614億1269万 | +4.3% |
| 02/04 | 2,242 | 2,288 | 2,216 | 2,272 | +1.34% | 1,747,400 | 5902億4971万 | +10.18% |
| 02/03 | 2,189 | 2,245 | 2,178 | 2,242 | +4.09% | 1,722,100 | 5824億5592万 | +9.47% |
| 02/02 | 2,191 | 2,248 | 2,150 | 2,154 | -0.42% | 2,786,700 | 5595億9413万 | +5.85% |
| 01/30 | 2,133 | 2,210 | 2,123 | 2,163 | +1.5% | 3,339,800 | 5619億3227万 | +6.76% |
| 01/29 | 2,079 | 2,141 | 2,044 | 2,131 | +1.82% | 2,843,900 | 5536億1890万 | +5.81% |
| 01/28 | 2,004 | 2,148 | 1,977 | 2,093 | +3.31% | 3,267,500 | 5437億4676万 | +4.44% |
| 01/27 | 1,990 | 2,041 | 1,986 | 2,026 | +0.6% | 1,129,700 | 5263億4063万 | +1.66% |
| 01/26 | 2,010 | 2,045 | 2,000 | 2,014 | -1.42% | 1,395,400 | 5232億2311万 | +1.46% |
| 01/23 | 2,028 | 2,068 | 2,022 | 2,043 | +1.04% | 1,041,900 | 5307億5711万 | +3.23% |
| 01/22 | 2,018 | 2,037 | 2,013 | 2,022 | +0.2% | 1,492,500 | 5253億146万 | +2.54% |
| 01/21 | 1,957 | 2,027 | 1,953 | 2,018 | +0.55% | 1,300,200 | 5242億6229万 | +2.64% |
| 01/20 | 2,020 | 2,026 | 1,997 | 2,007 | -1.47% | 1,765,700 | 5214億456万 | +2.45% |
| 01/19 | 2,063 | 2,073 | 2,024 | 2,037 | -2.07% | 1,985,500 | 5291億9835万 | +4.3% |
| 01/16 | 2,102 | 2,122 | 2,023 | 2,080 | -2.62% | 2,106,000 | 5403億6945万 | +6.83% |
| 01/15 | 2,121 | 2,166 | 2,117 | 2,136 | -0.19% | 1,177,500 | 5549億1786万 | +10.16% |
| 01/14 | 2,124 | 2,162 | 2,098 | 2,140 | +1.95% | 1,657,500 | 5559億5703万 | +11% |
| 01/13 | 2,112 | 2,126 | 2,093 | 2,099 | +2.79% | 2,289,100 | 5453億552万 | +9.49% |
| 01/09 | 2,047 | 2,049 | 2,020 | 2,042 | -0.15% | 1,298,600 | 5304億9732万 | +7.14% |
| 01/08 | 2,006 | 2,069 | 2,003 | 2,045 | +0.94% | 1,582,100 | 5312億7670万 | +7.69% |
| 01/07 | 2,039 | 2,074 | 2,014 | 2,026 | -0.98% | 1,836,200 | 5263億4063万 | +7.08% |
| 01/06 | 2,016 | 2,064 | 2,005 | 2,046 | +2.71% | 2,162,000 | 5315億3649万 | +8.37% |
| 01/05 | 1,981 | 2,017 | 1,951 | 1,992 | +4.79% | 2,643,900 | 5175億767万 | +5.9% |
| 2025 |
| 12/30 | 1,903 | 1,928 | 1,895 | 1,901 | -0.47% | 697,400 | 4938億6650万 | +1.17% |
| 12/29 | 1,910 | 1,929 | 1,899 | 1,910 | -0.21% | 889,400 | 4962億464万 | +1.6% |
| 12/26 | 1,929 | 1,935 | 1,903 | 1,914 | -0.78% | 858,300 | 4972億4381万 | +1.86% |
| 12/25 | 1,919 | 1,938 | 1,917 | 1,929 | +0.52% | 552,700 | 5011億4071万 | +2.72% |
| 12/24 | 1,924 | 1,943 | 1,917 | 1,919 | +0.58% | 1,198,600 | 4985億4278万 | +2.4% |
| 12/23 | 1,879 | 1,911 | 1,876 | 1,908 | +1.44% | 1,055,600 | 4956億8505万 | +1.98% |
| 12/22 | 1,870 | 1,882 | 1,852 | 1,881 | +0.59% | 932,100 | 4886億7064万 | +0.8% |
| 12/19 | 1,834 | 1,878 | 1,825 | 1,870 | +2.75% | 1,819,000 | 4858億1292万 | +0.38% |
| 12/18 | 1,810 | 1,833 | 1,800 | 1,820 | -0.66% | 1,156,400 | 4728億2327万 | -2.15% |
| 12/17 | 1,847 | 1,847 | 1,800 | 1,832 | -0.81% | 1,154,000 | 4759億4079万 | -1.51% |
| 12/16 | 1,857 | 1,878 | 1,822 | 1,847 | -2.22% | 1,385,600 | 4798億3768万 | -0.22% |
| 12/15 | 1,845 | 1,894 | 1,831 | 1,889 | +1.56% | 1,231,200 | 4907億4899万 | +2.55% |
| 12/12 | 1,866 | 1,875 | 1,847 | 1,860 | +1.25% | 1,399,500 | 4832億1499万 | +1.64% |
| 12/11 | 1,885 | 1,887 | 1,837 | 1,837 | -1.71% | 1,054,300 | 4772億3975万 | +0.88% |
| 12/10 | 1,896 | 1,899 | 1,861 | 1,869 | -0.85% | 1,047,300 | 4855億5313万 | +3.2% |
| 12/09 | 1,864 | 1,895 | 1,862 | 1,885 | +0.48% | 933,200 | 4897億982万 | +4.72% |
| 12/08 | 1,863 | 1,876 | 1,838 | 1,876 | +0.7% | 1,082,500 | 4873億7168万 | +4.98% |
| 12/05 | 1,877 | 1,887 | 1,856 | 1,863 | -0.37% | 928,600 | 4839億9437万 | +4.96% |
| 12/04 | 1,822 | 1,876 | 1,817 | 1,870 | +2.13% | 953,700 | 4858億1292万 | +6.07% |
| 12/03 | 1,841 | 1,850 | 1,817 | 1,831 | -0.87% | 1,891,500 | 4756億8099万 | +4.57% |
| 12/02 | 1,878 | 1,894 | 1,845 | 1,847 | -2.17% | 1,631,300 | 4798億3768万 | +5.85% |
| 12/01 | 1,935 | 1,940 | 1,864 | 1,888 | -0.89% | 1,408,300 | 4904億8919万 | +8.76% |
| 11/28 | 1,882 | 1,918 | 1,879 | 1,905 | +1.06% | 1,403,700 | 4949億568万 | +10.56% |
| 11/27 | 1,932 | 1,935 | 1,877 | 1,885 | -2.33% | 1,898,600 | 4897億982万 | +10.11% |
| 11/26 | 1,938 | 1,944 | 1,895 | 1,930 | +0.31% | 2,482,200 | 5014億50万 | +13.8% |
| 11/25 | 1,927 | 1,935 | 1,881 | 1,924 | +1.16% | 2,119,300 | 4998億4174万 | +14.59% |
| 11/21 | 1,836 | 1,926 | 1,831 | 1,902 | +1.6% | 2,328,100 | 4941億2630万 | +14.44% |
| 11/20 | 1,865 | 1,904 | 1,831 | 1,872 | +1.91% | 2,685,900 | 4863億3251万 | +13.8% |
| 11/19 | 1,835 | 1,850 | 1,767 | 1,837 | +0.05% | 2,738,000 | 4772億3975万 | +12.7% |
| 11/18 | 1,839 | 1,879 | 1,821 | 1,836 | +2.06% | 4,424,700 | 4769億7996万 | +13.75% |
| 11/17 | 1,791 | 1,815 | 1,782 | 1,799 | -0.39% | 1,599,200 | 4673億6762万 | +12.44% |
| 11/14 | 1,760 | 1,820 | 1,751 | 1,806 | +0.33% | 2,554,600 | 4691億8617万 | +13.66% |
| 11/13 | 1,810 | 1,823 | 1,758 | 1,800 | -0.17% | 2,625,600 | 4676億2741万 | +14.14% |
| 11/12 | 1,800 | 1,845 | 1,756 | 1,803 | +11.3% | 7,994,100 | 4684億679万 | +15.13% |
| 11/11 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2025年度第2四半期決算説明会事業概況 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算概要 |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,620 | 1,622 | 1,597 | 1,620 | +0.31% | 1,301,400 | 4208億6467万 | +4.25% |
| 11/10 | 1,605 | 1,615 | 1,595 | 1,615 | +1.76% | 985,400 | 4195億6570万 | +4.4% |
| 11/07 | 1,606 | 1,618 | 1,568 | 1,587 | -2.7% | 1,027,800 | 4122億9150万 | +3.05% |
| 11/06 | 1,606 | 1,635 | 1,600 | 1,631 | +1.56% | 1,851,800 | 4237億2239万 | +6.32% |
| 11/05 | 1,588 | 1,610 | 1,504 | 1,606 | +1.45% | 2,474,800 | 4172億2757万 | +5.04% |
| 11/04 | 1,567 | 1,600 | 1,562 | 1,583 | +1.28% | 1,376,500 | 4112億5233万 | +3.8% |
| 11/04 | （空売り報告）BNP Paribas Financial Markets SNC 1,254,394株（0.48%）-0.08%義務消失 |
| 10/31 | 1,569 | 1,575 | 1,546 | 1,563 | -0.57% | 1,054,500 | 4060億5647万 | +2.69% |
| 10/30 | 1,568 | 1,587 | 1,552 | 1,572 | +0.96% | 2,451,100 | 4083億9460万 | +3.35% |
| 10/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,475,994株（0.56%）新規 |
| 10/29 | 1,604 | 1,609 | 1,550 | 1,557 | -1.83% | 1,670,200 | 4044億9771万 | +2.57% |
| 10/28 | 1,654 | 1,657 | 1,580 | 1,586 | -5.2% | 1,864,300 | 4120億3171万 | +4.69% |
| 10/27 | 1,665 | 1,685 | 1,634 | 1,673 | +3.85% | 3,360,700 | 4346億3370万 | +10.79% |
| 10/24 | 1,589 | 1,615 | 1,574 | 1,611 | +2.09% | 1,883,200 | 4185億2653万 | +7.26% |
| 10/23 | 1,601 | 1,616 | 1,559 | 1,578 | -2.53% | 2,576,400 | 4099億5336万 | +5.41% |
| 10/22 | 1,512 | 1,658 | 1,510 | 1,619 | +7.86% | 3,915,000 | 4206億487万 | +8.37% |
| 10/21 | 1,515 | 1,521 | 1,491 | 1,501 | -0.27% | 872,500 | 3899億4930万 | +0.81% |
| 10/20 | 1,508 | 1,512 | 1,497 | 1,505 | +1.83% | 896,400 | 3909億8847万 | +1.14% |
| 10/17 | 1,475 | 1,495 | 1,463 | 1,478 | -1.14% | 886,000 | 3839億7406万 | -0.61% |
| 10/16 | 1,500 | 1,514 | 1,491 | 1,495 | +0.2% | 916,000 | 3883億9054万 | +0.54% |
| 10/15 | 1,468 | 1,493 | 1,462 | 1,492 | +3.4% | 1,011,100 | 3876億1116万 | +0.34% |
| 10/14 | 1,445 | 1,488 | 1,432 | 1,443 | -2.17% | 1,301,900 | 3748億8131万 | -2.89% |
| 10/10 | 1,517 | 1,520 | 1,473 | 1,475 | -2.96% | 1,162,700 | 3831億9468万 | -0.81% |
| 10/09 | 1,513 | 1,520 | 1,508 | 1,520 | +0.13% | 761,200 | 3948億8537万 | +2.36% |
| 10/08 | 1,521 | 1,531 | 1,510 | 1,518 | +0.6% | 851,400 | 3943億6578万 | +2.43% |
| 10/07 | 1,511 | 1,528 | 1,504 | 1,509 | 0% | 964,800 | 3920億2764万 | +2.1% |
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。
