| 2026 |
| 03/31 | 2,977 | 3,015 | 2,715 | 2,803 | -4.24% | 1,016,849 | - | +15.25% |
| 03/30 | 3,010 | 3,042 | 2,905 | 2,927 | +3.9% | 1,132,856 | - | +22.42% |
| 03/27 | 2,803 | 2,876 | 2,751 | 2,817 | +1.22% | 1,044,637 | - | +20.33% |
| 03/26 | 2,680 | 2,798 | 2,671 | 2,783 | +7.16% | 848,739 | - | +21.48% |
| 03/25 | 2,551 | 2,621 | 2,500 | 2,597 | -4.7% | 1,209,436 | - | +15.83% |
| 03/24 | 2,648 | 2,880 | 2,602 | 2,725 | -15.66% | 1,797,812 | - | +23.86% |
| 03/23 | 3,032 | 3,241 | 3,016 | 3,231 | +7.77% | 1,292,719 | - | +50.07% |
| 03/19 | 2,901 | 3,000 | 2,851 | 2,998 | +15.26% | 2,957,278 | - | +43.51% |
| 03/18 | 2,759 | 2,779 | 2,584 | 2,601 | -7.96% | 1,729,800 | - | +27.75% |
| 03/17 | 2,741 | 2,900 | 2,705 | 2,826 | -1.33% | 1,022,320 | - | +41.58% |
| 03/16 | 2,790 | 2,900 | 2,769 | 2,864 | +5.84% | 1,751,859 | - | +46.95% |
| 03/13 | 2,687 | 2,731 | 2,621 | 2,706 | +6.75% | 1,912,769 | - | +42.5% |
| 03/12 | 2,477 | 2,595 | 2,437 | 2,535 | +16.44% | 2,291,201 | - | +36.66% |
| 03/11 | 2,250 | 2,250 | 2,073 | 2,177 | -0.82% | 899,138 | - | +20.08% |
| 03/10 | 2,245 | 2,296 | 2,095 | 2,195 | -15.41% | 2,503,772 | - | +22.9% |
| 03/09 | 2,595 | 2,595 | 2,595 | 2,595 | +23.87% | 412,281 | - | +47.36% |
| 03/06 | 2,050 | 2,095 | 2,032 | 2,095 | +3.46% | 841,623 | - | +21.8% |
| 03/05 | 1,970 | 2,045 | 1,950 | 2,025 | -1.17% | 905,585 | - | +19.4% |
| 03/04 | 2,080 | 2,086 | 1,999 | 2,049 | -2.66% | 1,068,796 | - | +22.33% |
| 03/03 | 2,045 | 2,134 | 1,999 | 2,105 | +1.25% | 1,940,706 | - | +27.34% |
| 03/02 | 2,104 | 2,116 | 1,950 | 2,079 | +17.26% | 2,930,054 | - | +27.55% |
| 02/27 | 1,734 | 1,774 | 1,729 | 1,773 | +0.4% | 166,051 | - | +10.26% |
| 02/26 | 1,774 | 1,774 | 1,750 | 1,766 | +1.26% | 151,745 | - | +10.58% |
| 02/25 | 1,765 | 1,765 | 1,738 | 1,744 | -2.02% | 195,856 | - | +10.03% |
| 02/24 | 1,753 | 1,785 | 1,715 | 1,780 | +0.56% | 398,406 | - | +13.09% |
| 02/20 | 1,740 | 1,770 | 1,735 | 1,770 | +4.49% | 474,382 | - | +13.39% |
| 02/19 | 1,636 | 1,704 | 1,636 | 1,694 | +8.87% | 466,136 | - | +9.22% |
| 02/18 | 1,534 | 1,563 | 1,530 | 1,556 | +0.06% | 68,245 | - | +0.78% |
| 02/17 | 1,576 | 1,582 | 1,552 | 1,555 | -0.45% | 120,031 | - | +0.84% |
| 02/16 | 1,556 | 1,562 | 1,546 | 1,562 | +0.71% | 97,482 | - | +1.69% |
| 02/13 | 1,549 | 1,558 | 1,540 | 1,551 | -5.2% | 176,742 | - | +1.57% |
| 02/12 | 1,646 | 1,648 | 1,618 | 1,636 | -0.79% | 146,909 | - | +7.7% |
| 02/10 | 1,661 | 1,662 | 1,633 | 1,649 | +2.68% | 141,339 | - | +9.28% |
| 02/09 | 1,610 | 1,625 | 1,598 | 1,606 | -2.78% | 110,618 | - | +7.21% |
| 02/06 | 1,593 | 1,653 | 1,567 | 1,652 | +1.66% | 196,144 | - | +10.95% |
| 02/05 | 1,651 | 1,659 | 1,615 | 1,625 | +2.07% | 299,374 | - | +9.87% |
| 02/04 | 1,591 | 1,620 | 1,588 | 1,592 | +5.99% | 284,067 | - | +8.23% |
| 02/03 | 1,499 | 1,520 | 1,495 | 1,502 | +0.81% | 74,362 | - | +2.67% |
| 02/02 | 1,559 | 1,590 | 1,479 | 1,490 | -5.52% | 347,560 | - | +2.12% |
| 01/30 | （IR情報）17:45 2026年3月期第3四半期決算短信 |
| 01/30 | 1,617 | 1,625 | 1,569 | 1,577 | +1.41% | 470,364 | - | +8.31% |
| 01/29 | 1,535 | 1,563 | 1,532 | 1,555 | +2.78% | 278,587 | - | +7.32% |
| 01/28 | 1,510 | 1,524 | 1,495 | 1,513 | +1.34% | 158,482 | - | +5% |
| 01/27 | 1,475 | 1,493 | 1,451 | 1,493 | -0.6% | 159,546 | - | +4.04% |
| 01/26 | 1,502 | 1,506 | 1,474 | 1,502 | -1.18% | 181,450 | - | +5.03% |
| 01/23 | 1,496 | 1,520 | 1,496 | 1,520 | -1.04% | 73,386 | - | +6.74% |
| 01/22 | 1,531 | 1,548 | 1,523 | 1,536 | +3.3% | 374,391 | - | +8.25% |
| 01/21 | 1,485 | 1,495 | 1,480 | 1,487 | +0.68% | 91,191 | - | +5.16% |
| 01/20 | 1,476 | 1,484 | 1,467 | 1,477 | +0.68% | 31,311 | - | +4.6% |
| 01/19 | 1,467 | 1,483 | 1,461 | 1,467 | +0.2% | 78,088 | - | +3.97% |
| 01/16 | 1,472 | 1,482 | 1,455 | 1,464 | -2.85% | 225,427 | - | +3.83% |
| 01/15 | 1,526 | 1,538 | 1,495 | 1,507 | -1.76% | 338,889 | - | +6.8% |
| 01/14 | 1,533 | 1,538 | 1,525 | 1,534 | +2.88% | 505,707 | - | +8.87% |
| 01/13 | 1,468 | 1,500 | 1,463 | 1,491 | +5% | 877,541 | - | +5.97% |
| 01/09 | 1,416 | 1,420 | 1,400 | 1,420 | +6.21% | 737,680 | - | +1.07% |
| 01/08 | 1,339 | 1,349 | 1,334 | 1,337 | 0% | 209,942 | - | -5.04% |
| 01/07 | 1,345 | 1,352 | 1,325 | 1,337 | -3.47% | 533,298 | - | -5.45% |
| 01/06 | 1,404 | 1,404 | 1,384 | 1,385 | +0.65% | 94,779 | - | -2.46% |
| 01/05 | 1,398 | 1,405 | 1,366 | 1,376 | -1.5% | 290,806 | - | -3.37% |
| 2025 |
| 12/30 | 1,400 | 1,406 | 1,397 | 1,397 | -0.21% | 88,218 | - | -2.1% |
| 12/29 | 1,385 | 1,400 | 1,380 | 1,400 | -1.2% | 154,009 | - | -2.1% |
| 12/26 | 1,419 | 1,426 | 1,412 | 1,417 | +1.87% | 459,493 | - | -1.12% |
| 12/25 | 1,400 | 1,403 | 1,390 | 1,391 | -1.35% | 148,737 | - | -3.2% |
| 12/24 | 1,424 | 1,426 | 1,407 | 1,410 | +0.71% | 238,653 | - | -2.22% |
| 12/23 | 1,422 | 1,424 | 1,399 | 1,400 | +0.07% | 278,211 | - | -3.05% |
| 12/22 | 1,395 | 1,406 | 1,388 | 1,399 | +3.25% | 289,398 | - | -3.32% |
| 12/19 | 1,348 | 1,358 | 1,344 | 1,355 | -1.53% | 187,982 | - | -6.62% |
| 12/18 | 1,373 | 1,388 | 1,358 | 1,376 | +1.55% | 306,935 | - | -5.43% |
| 12/17 | 1,325 | 1,357 | 1,317 | 1,355 | 0% | 513,939 | - | -7.26% |
| 12/16 | 1,364 | 1,365 | 1,345 | 1,355 | -2.8% | 592,790 | - | -7.63% |
| 12/15 | 1,404 | 1,411 | 1,391 | 1,394 | -2.04% | 413,839 | - | -5.36% |
| 12/12 | 1,414 | 1,424 | 1,412 | 1,423 | -0.21% | 201,072 | - | -3.59% |
| 12/11 | 1,439 | 1,447 | 1,426 | 1,426 | -1.52% | 178,770 | - | -3.52% |
| 12/10 | 1,456 | 1,459 | 1,435 | 1,448 | -0.55% | 136,703 | - | -2.23% |
| 12/09 | 1,458 | 1,467 | 1,448 | 1,456 | -2.35% | 364,999 | - | -1.82% |
| 12/08 | 1,491 | 1,494 | 1,479 | 1,491 | +2.05% | 243,149 | - | +0.54% |
| 12/05 | 1,470 | 1,470 | 1,461 | 1,461 | -0.2% | 51,522 | - | -1.42% |
| 12/04 | 1,454 | 1,483 | 1,454 | 1,464 | +0.14% | 102,481 | - | -1.15% |
| 12/03 | 1,459 | 1,465 | 1,453 | 1,462 | -1.15% | 171,096 | - | -1.28% |
| 12/02 | 1,490 | 1,491 | 1,474 | 1,479 | -1.33% | 61,362 | - | -0.2% |
| 12/01 | 1,486 | 1,508 | 1,471 | 1,499 | +0.47% | 90,694 | - | +1.08% |
| 11/28 | 1,484 | 1,492 | 1,470 | 1,492 | +2.05% | 112,781 | - | +0.74% |
| 11/27 | 1,468 | 1,470 | 1,460 | 1,462 | +0.21% | 62,810 | - | -1.02% |
| 11/26 | 1,462 | 1,469 | 1,453 | 1,459 | -1.15% | 186,518 | - | -0.95% |
| 11/25 | 1,489 | 1,494 | 1,476 | 1,476 | -0.47% | 65,153 | - | +0.54% |
| 11/21 | 1,477 | 1,494 | 1,470 | 1,483 | -1.59% | 161,636 | - | +1.51% |
| 11/20 | 1,503 | 1,516 | 1,499 | 1,507 | -0.46% | 95,015 | - | +3.43% |
| 11/19 | 1,516 | 1,519 | 1,507 | 1,514 | +2.78% | 358,160 | - | +4.27% |
| 11/18 | 1,485 | 1,493 | 1,469 | 1,473 | -0.07% | 151,010 | - | +1.73% |
| 11/17 | 1,475 | 1,481 | 1,468 | 1,474 | -0.34% | 87,542 | - | +1.8% |
| 11/14 | （IR情報）17:25 2026年3月期第2四半期保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について |
| 11/14 | 1,470 | 1,505 | 1,464 | 1,479 | +1.09% | 261,477 | - | +2% |
| 11/13 | 1,460 | 1,468 | 1,453 | 1,463 | -4.94% | 513,969 | - | +0.76% |
| 11/12 | 1,535 | 1,541 | 1,528 | 1,539 | +3.43% | 391,344 | - | +5.99% |
| 11/11 | 1,499 | 1,504 | 1,482 | 1,488 | -0.87% | 320,884 | - | +2.76% |
| 11/10 | 1,476 | 1,501 | 1,475 | 1,501 | +1.97% | 145,429 | - | +3.88% |
| 11/07 | 1,461 | 1,472 | 1,460 | 1,472 | -0.67% | 74,545 | - | +2.08% |
| 11/06 | 1,466 | 1,490 | 1,466 | 1,482 | -1.2% | 52,384 | - | +2.85% |
| 11/05 | 1,484 | 1,500 | 1,457 | 1,500 | +0.87% | 190,153 | - | +4.02% |
| 11/04 | 1,514 | 1,519 | 1,487 | 1,487 | +0.95% | 418,868 | - | +2.98% |
| 10/31 | 1,477 | 1,480 | 1,465 | 1,473 | +1.52% | 176,657 | - | +1.73% |
| 10/30 | 1,462 | 1,474 | 1,447 | 1,451 | +0.62% | 176,535 | - | 0% |
| 10/28 | （IR情報）17:00 2026年3月期第2四半期決算短信 |
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。
