| 2026 |
| 03/06 | 7,130 | 7,140 | 7,080 | 7,120 | -0.7% | 4,200 | 668億1926万 | +0.08% |
| 03/05 | 7,170 | 7,180 | 7,070 | 7,170 | +2.72% | 6,000 | 672億8849万 | +0.86% |
| 03/04 | 7,070 | 7,100 | 6,980 | 6,980 | -1.27% | 11,100 | 655億540万 | -1.76% |
| 03/03 | 7,170 | 7,170 | 7,070 | 7,070 | -0.84% | 6,500 | 663億5002万 | -0.58% |
| 03/02 | 7,140 | 7,180 | 7,030 | 7,130 | -0.14% | 4,700 | 669億1311万 | +0.27% |
| 02/27 | 7,070 | 7,160 | 7,070 | 7,140 | +1.56% | 4,100 | 670億695万 | +0.42% |
| 02/26 | （IR情報）17:00 役員人事等に関するお知らせ |
| 02/26 | 7,140 | 7,180 | 6,920 | 7,030 | -2.23% | 17,600 | 659億7463万 | -1.1% |
| 02/25 | 7,130 | 7,210 | 7,130 | 7,190 | +0.14% | 6,800 | 674億7619万 | +1.07% |
| 02/24 | 7,180 | 7,200 | 7,130 | 7,180 | +0.28% | 3,000 | 673億8234万 | +0.89% |
| 02/20 | 7,180 | 7,180 | 7,110 | 7,160 | -1.1% | 3,400 | 671億9465万 | +0.56% |
| 02/19 | 7,140 | 7,240 | 7,130 | 7,240 | +1.4% | 6,700 | 679億4543万 | +1.64% |
| 02/18 | 7,120 | 7,160 | 7,100 | 7,140 | +0.99% | 3,400 | 670億695万 | +0.25% |
| 02/17 | 7,100 | 7,150 | 7,070 | 7,070 | -0.7% | 5,700 | 663億5002万 | -0.76% |
| 02/16 | 7,150 | 7,150 | 7,110 | 7,120 | -0.84% | 3,900 | 668億1926万 | -0.11% |
| 02/13 | 7,220 | 7,220 | 7,140 | 7,180 | -0.28% | 4,900 | 673億8234万 | +0.67% |
| 02/12 | 7,240 | 7,240 | 7,200 | 7,200 | -0.14% | 5,300 | 675億7004万 | +1% |
| 02/10 | 7,210 | 7,250 | 7,170 | 7,210 | 0% | 5,200 | 676億6388万 | +1.16% |
| 02/09 | 7,240 | 7,240 | 7,160 | 7,210 | +0.7% | 5,900 | 676億6388万 | +1.24% |
| 02/06 | 7,110 | 7,160 | 7,080 | 7,160 | +0.56% | 2,900 | 671億9465万 | +0.6% |
| 02/05 | 7,070 | 7,150 | 7,040 | 7,120 | +1.14% | 5,400 | 668億1926万 | +0.06% |
| 02/04 | 7,020 | 7,070 | 7,000 | 7,040 | +0.43% | 3,800 | 660億6848万 | -1.1% |
| 02/03 | 7,290 | 7,290 | 7,010 | 7,010 | -0.57% | 18,100 | 657億8694万 | -1.52% |
| 02/02 | （IR情報）16:00 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/02 | （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) |
| 02/02 | 7,060 | 7,100 | 7,010 | 7,050 | +1% | 7,200 | 661億6233万 | -0.96% |
| 01/30 | 6,980 | 7,040 | 6,940 | 6,980 | +0.29% | 7,100 | 655億540万 | -1.92% |
| 01/29 | 7,020 | 7,020 | 6,930 | 6,960 | -0.43% | 9,100 | 653億1770万 | -2.26% |
| 01/28 | 7,100 | 7,120 | 6,960 | 6,990 | -0.99% | 9,300 | 655億9924万 | -1.91% |
| 01/27 | 7,100 | 7,150 | 7,060 | 7,060 | -1.12% | 5,600 | 662億5617万 | -1.01% |
| 01/26 | 7,120 | 7,150 | 7,060 | 7,140 | +0.99% | 5,600 | 670億695万 | +0.17% |
| 01/23 | 7,100 | 7,140 | 7,070 | 7,070 | -0.42% | 5,400 | 663億5002万 | -0.7% |
| 01/22 | 7,110 | 7,130 | 7,090 | 7,100 | +0.28% | 3,000 | 666億3156万 | -0.21% |
| 01/21 | 7,150 | 7,160 | 7,080 | 7,080 | -1.39% | 5,900 | 664億4387万 | -0.39% |
| 01/20 | 7,240 | 7,240 | 7,180 | 7,180 | -1.37% | 4,500 | 673億8234万 | +1.13% |
| 01/19 | 7,250 | 7,280 | 7,220 | 7,280 | +0.28% | 2,100 | 683億2081万 | +2.68% |
| 01/16 | 7,220 | 7,270 | 7,140 | 7,260 | +0.41% | 6,900 | 681億3312万 | +2.61% |
| 01/15 | 7,220 | 7,280 | 7,130 | 7,230 | +0.42% | 7,400 | 678億5158万 | +2.41% |
| 01/14 | 7,200 | 7,220 | 7,110 | 7,200 | +0.14% | 4,900 | 675億7004万 | +2.17% |
| 01/13 | 7,250 | 7,260 | 7,190 | 7,190 | 0% | 4,900 | 674億7619万 | +2.2% |
| 01/09 | 7,200 | 7,210 | 7,150 | 7,190 | -0.28% | 3,400 | 674億7619万 | +2.39% |
| 01/08 | 7,140 | 7,250 | 7,110 | 7,210 | +1.41% | 6,100 | 676億6388万 | +2.82% |
| 01/07 | 7,140 | 7,150 | 7,090 | 7,110 | -0.42% | 4,900 | 667億2541万 | +1.57% |
| 01/06 | 7,080 | 7,150 | 7,060 | 7,140 | +0.56% | 7,100 | 670億695万 | +2.06% |
| 01/05 | 7,020 | 7,110 | 7,010 | 7,100 | +0.42% | 9,800 | 666億3156万 | +1.59% |
| 2025 |
| 12/30 | 7,150 | 7,150 | 7,070 | 7,070 | -1.12% | 2,200 | 663億5002万 | +1.19% |
| 12/29 | 7,140 | 7,150 | 7,080 | 7,150 | -0.14% | 4,300 | 671億80万 | +2.38% |
| 12/26 | 7,040 | 7,160 | 7,000 | 7,160 | +1.7% | 4,700 | 671億9465万 | +2.62% |
| 12/25 | 7,040 | 7,040 | 6,990 | 7,040 | +0.57% | 3,300 | 660億6848万 | +1.08% |
| 12/24 | 7,040 | 7,040 | 7,000 | 7,000 | -0.57% | 1,900 | 656億9309万 | +0.63% |
| 12/23 | 7,010 | 7,100 | 7,000 | 7,040 | -0.42% | 3,400 | 660億6848万 | +1.28% |
| 12/22 | 7,120 | 7,170 | 6,860 | 7,070 | -0.42% | 8,600 | 663億5002万 | +1.77% |
| 12/19 | 7,120 | 7,150 | 7,040 | 7,100 | -0.28% | 9,800 | 666億3156万 | +2.35% |
| 12/18 | 6,980 | 7,130 | 6,960 | 7,120 | +2.15% | 13,400 | 668億1926万 | +2.82% |
| 12/17 | 6,980 | 6,990 | 6,960 | 6,970 | +0.58% | 2,000 | 654億1155万 | +0.81% |
| 12/16 | 6,960 | 6,990 | 6,920 | 6,930 | -0.43% | 4,800 | 650億3616万 | +0.32% |
| 12/15 | 6,930 | 6,960 | 6,930 | 6,960 | +0.58% | 2,000 | 653億1770万 | +0.83% |
| 12/12 | 6,960 | 6,960 | 6,910 | 6,920 | +0.58% | 3,400 | 649億4231万 | +0.33% |
| 12/11 | 6,960 | 6,960 | 6,860 | 6,880 | -0.58% | 7,100 | 645億6692万 | -0.13% |
| 12/10 | 6,930 | 6,960 | 6,920 | 6,920 | +0.14% | 2,500 | 649億4231万 | +0.54% |
| 12/09 | 6,910 | 6,930 | 6,900 | 6,910 | +0.14% | 2,500 | 648億4847万 | +0.54% |
| 12/08 | 6,800 | 6,920 | 6,800 | 6,900 | 0% | 9,600 | 647億5462万 | +0.38% |
| 12/05 | 6,930 | 6,930 | 6,880 | 6,900 | 0% | 2,200 | 647億5462万 | +0.42% |
| 12/04 | 6,870 | 6,920 | 6,870 | 6,900 | +0.44% | 3,200 | 647億5462万 | +0.44% |
| 12/03 | 6,940 | 6,950 | 6,870 | 6,870 | -0.87% | 7,700 | 644億7308万 | -0.06% |
| 12/02 | 6,940 | 7,020 | 6,930 | 6,930 | +0.14% | 4,700 | 650億3616万 | +0.65% |
| 12/01 | 7,020 | 7,020 | 6,890 | 6,920 | -1% | 6,200 | 649億4231万 | +0.41% |
| 11/28 | 7,020 | 7,020 | 6,970 | 6,990 | +0.14% | 3,700 | 655億9924万 | +1.3% |
| 11/27 | 7,050 | 7,050 | 6,980 | 6,980 | -0.99% | 3,800 | 655億540万 | +1.07% |
| 11/26 | 6,980 | 7,070 | 6,980 | 7,050 | +1% | 5,600 | 661億6233万 | +2.04% |
| 11/25 | 6,960 | 7,020 | 6,930 | 6,980 | -0.14% | 3,000 | 655億540万 | +1.01% |
| 11/21 | 6,810 | 7,030 | 6,810 | 6,990 | +2.04% | 7,100 | 655億9924万 | +1.13% |
| 11/20 | 6,840 | 6,880 | 6,820 | 6,850 | +0.29% | 3,800 | 642億8538万 | -0.93% |
| 11/19 | 6,860 | 6,910 | 6,820 | 6,830 | -0.58% | 3,400 | 640億9769万 | -1.31% |
| 11/18 | 6,940 | 6,970 | 6,860 | 6,870 | -0.87% | 5,900 | 644億7308万 | -0.85% |
| 11/17 | 6,850 | 6,950 | 6,850 | 6,930 | +1.61% | 3,700 | 650億3616万 | -0.06% |
| 11/14 | 6,810 | 6,880 | 6,810 | 6,820 | +0.15% | 4,400 | 640億384万 | -1.73% |
| 11/13 | 6,880 | 6,890 | 6,810 | 6,810 | -0.58% | 2,900 | 639億999万 | -1.99% |
| 11/12 | 6,800 | 6,910 | 6,800 | 6,850 | +0.74% | 3,300 | 642億8538万 | -1.55% |
| 11/11 | 6,880 | 6,880 | 6,760 | 6,800 | -0.29% | 5,900 | 638億1615万 | -2.34% |
| 11/10 | 6,880 | 6,880 | 6,810 | 6,820 | +0.29% | 6,500 | 640億384万 | -2.15% |
| 11/07 | 6,740 | 6,840 | 6,740 | 6,800 | +1.19% | 4,400 | 638億1615万 | -2.45% |
| 11/06 | 6,740 | 6,810 | 6,700 | 6,720 | -0.3% | 4,900 | 630億6537万 | -3.66% |
| 11/05 | 6,740 | 6,790 | 6,620 | 6,740 | +1.2% | 12,600 | 632億5306万 | -3.54% |
| 11/04 | 6,690 | 6,750 | 6,600 | 6,660 | -4.17% | 24,700 | 625億228万 | -4.86% |
| 10/31 | （IR情報）16:30 通期連結業績予想の修正に関するお知らせ |
| 10/31 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 6,880 | 6,990 | 6,830 | 6,950 | +1.91% | 9,800 | 652億2385万 | -1.01% |
| 10/30 | 6,930 | 6,930 | 6,820 | 6,820 | -0.87% | 13,300 | 640億384万 | -2.99% |
| 10/29 | 6,970 | 6,970 | 6,880 | 6,880 | -1.57% | 8,700 | 645億6692万 | -2.29% |
| 10/28 | 7,110 | 7,110 | 6,960 | 6,990 | -2.24% | 17,800 | 655億9924万 | -0.85% |
| 10/27 | 7,110 | 7,150 | 7,100 | 7,150 | +0.7% | 3,200 | 671億80万 | +1.35% |
| 10/24 | 7,130 | 7,130 | 7,090 | 7,100 | -0.28% | 2,900 | 666億3156万 | +0.65% |
| 10/23 | 7,130 | 7,130 | 7,060 | 7,120 | -0.14% | 3,300 | 668億1926万 | +0.92% |
| 10/22 | 7,090 | 7,130 | 7,050 | 7,130 | +0.99% | 3,600 | 669億1311万 | +1.03% |
| 10/21 | 7,100 | 7,100 | 7,040 | 7,060 | -0.42% | 2,100 | 662億5617万 | +0.03% |
| 10/20 | 7,070 | 7,100 | 7,040 | 7,090 | +1% | 2,900 | 665億3772万 | +0.44% |
| 10/17 | 7,040 | 7,040 | 6,990 | 7,020 | -0.28% | 3,200 | 658億8079万 | -0.57% |
| 10/16 | 7,030 | 7,060 | 7,010 | 7,040 | +0.14% | 2,100 | 660億6848万 | -0.3% |
| 10/15 | 7,050 | 7,070 | 6,980 | 7,030 | 0% | 2,500 | 659億7463万 | -0.51% |
| 10/14 | （IR情報）15:00 連結子会社の株式一部譲渡に関するお知らせ |
| 10/14 | 7,010 | 7,050 | 6,920 | 7,030 | +0.43% | 10,300 | 659億7463万 | -0.54% |
| 10/10 | 7,060 | 7,060 | 6,990 | 7,000 | -0.99% | 4,700 | 656億9309万 | -0.96% |
| 10/09 | 7,100 | 7,100 | 7,040 | 7,070 | +0.57% | 2,700 | 663億5002万 | -0.03% |
| 10/08 | 7,090 | 7,140 | 7,030 | 7,030 | -0.28% | 5,100 | 659億7463万 | -0.65% |
| 10/07 | 6,970 | 7,050 | 6,970 | 7,050 | +1.15% | 5,000 | 661億6233万 | -0.38% |
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。
