| 2026 |
| 03/09 | 19,865 | 19,865 | 19,865 | 19,865 | -1.78% | 3 | - | -2.95% |
| 03/06 | 20,225 | 20,225 | 20,225 | 20,225 | +0.77% | 5 | - | -1.4% |
| 03/04 | 19,900 | 20,235 | 19,900 | 20,070 | -0.96% | 119 | - | -2.3% |
| 03/03 | 20,560 | 20,685 | 20,220 | 20,265 | -1.07% | 338 | - | -1.5% |
| 03/02 | 20,410 | 20,485 | 20,410 | 20,485 | -1.09% | 2 | - | -0.54% |
| 02/27 | 20,545 | 20,710 | 20,545 | 20,710 | +0.31% | 5 | - | +0.55% |
| 02/26 | 21,065 | 21,065 | 20,645 | 20,645 | -1.64% | 109 | - | +0.26% |
| 02/25 | 20,990 | 20,990 | 20,990 | 20,990 | +2.39% | 5 | - | +1.93% |
| 02/24 | 20,465 | 20,500 | 20,465 | 20,500 | +0.17% | 2 | - | -0.36% |
| 02/18 | 20,525 | 20,525 | 20,465 | 20,465 | +0.07% | 12 | - | -0.56% |
| 02/17 | 20,550 | 20,550 | 20,450 | 20,450 | +0.2% | 3 | - | -0.65% |
| 02/16 | 20,410 | 20,410 | 20,410 | 20,410 | +0.79% | 50 | - | -0.88% |
| 02/13 | 20,490 | 20,490 | 20,160 | 20,250 | +0.25% | 5 | - | -1.68% |
| 02/12 | 20,890 | 20,890 | 20,200 | 20,200 | -2.04% | 117 | - | -1.96% |
| 02/09 | 21,270 | 21,270 | 20,620 | 20,620 | +1.63% | 51 | - | +0.16% |
| 02/06 | 20,765 | 20,765 | 20,290 | 20,290 | -0.29% | 8 | - | -1.26% |
| 02/04 | 20,350 | 20,350 | 20,350 | 20,350 | -1.43% | 1 | - | -0.85% |
| 02/03 | 20,645 | 20,645 | 20,645 | 20,645 | 0% | 1 | - | +0.72% |
| 02/02 | 20,645 | 20,645 | 20,645 | 20,645 | +0.07% | 51 | - | +0.82% |
| 01/30 | （IR情報）17:45 2026年3月期第3四半期決算短信 |
| 01/30 | 20,200 | 20,630 | 20,200 | 20,630 | +0.71% | 21 | - | +0.89% |
| 01/29 | 20,530 | 20,530 | 20,485 | 20,485 | +0.1% | 5 | - | +0.36% |
| 01/28 | 20,485 | 20,485 | 20,465 | 20,465 | -0.34% | 6 | - | +0.47% |
| 01/27 | 20,535 | 20,535 | 20,535 | 20,535 | -0.12% | 13 | - | +1% |
| 01/26 | 20,875 | 20,875 | 20,560 | 20,560 | -1.98% | 11 | - | +1.29% |
| 01/23 | 20,985 | 20,985 | 20,975 | 20,975 | +0.1% | 26 | - | +3.44% |
| 01/22 | 20,985 | 20,985 | 20,920 | 20,955 | -0.17% | 72 | - | +3.62% |
| 01/21 | 20,490 | 21,000 | 20,490 | 20,990 | +0.86% | 48 | - | +4.04% |
| 01/20 | 20,875 | 20,875 | 20,805 | 20,810 | -0.19% | 148 | - | +3.47% |
| 01/19 | 20,850 | 20,850 | 20,850 | 20,850 | +1.66% | 2 | - | +3.93% |
| 01/16 | 20,945 | 20,945 | 20,510 | 20,510 | -0.27% | 126 | - | +2.42% |
| 01/15 | 20,565 | 20,565 | 20,565 | 20,565 | -0.51% | 30 | - | +2.89% |
| 01/14 | 20,670 | 20,670 | 20,670 | 20,670 | +0.66% | 8 | - | +3.64% |
| 01/13 | 21,150 | 21,150 | 20,535 | 20,535 | -0.65% | 229 | - | +3.13% |
| 01/09 | 20,670 | 20,670 | 20,670 | 20,670 | +0.83% | 1 | - | +3.97% |
| 01/08 | 20,500 | 20,500 | 20,500 | 20,500 | -0.89% | 16 | - | +3.23% |
| 01/07 | 20,685 | 20,685 | 20,685 | 20,685 | +0.98% | 15 | - | +4.31% |
| 01/06 | 20,125 | 20,485 | 20,125 | 20,485 | +0.15% | 2 | - | +3.45% |
| 01/05 | 20,455 | 20,455 | 20,455 | 20,455 | +3.26% | 4 | - | +3.5% |
| 2025 |
| 12/26 | 19,800 | 20,185 | 19,800 | 19,810 | +0.81% | 8 | - | +0.46% |
| 12/25 | 19,675 | 19,800 | 19,650 | 19,650 | -0.13% | 4 | - | -0.19% |
| 12/24 | 19,675 | 19,675 | 19,675 | 19,675 | 0% | 2 | - | +0.08% |
| 12/23 | 19,675 | 19,675 | 19,675 | 19,675 | -2.48% | 5 | - | +0.19% |
| 12/22 | 20,475 | 20,475 | 20,175 | 20,175 | +1.59% | 8 | - | +2.81% |
| 12/19 | 19,445 | 19,860 | 19,445 | 19,860 | +0.53% | 113 | - | +1.44% |
| 12/17 | 19,770 | 19,770 | 19,755 | 19,755 | +1.7% | 6 | - | +1.06% |
| 12/11 | 19,750 | 19,750 | 19,425 | 19,425 | -0.56% | 6 | - | -0.39% |
| 12/02 | 19,350 | 19,995 | 19,350 | 19,535 | -0.89% | 134 | - | +0.36% |
| 12/01 | 19,645 | 19,710 | 19,645 | 19,710 | -1.4% | 14 | - | +1.41% |
| 11/26 | 19,970 | 19,990 | 19,970 | 19,990 | +1.89% | 2 | - | +3.04% |
| 11/25 | 19,620 | 19,620 | 19,620 | 19,620 | -0.63% | 6 | - | +1.38% |
| 11/17 | 19,745 | 19,745 | 19,745 | 19,745 | +1.49% | 1 | - | +2.25% |
| 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 | 19,455 | 19,455 | 19,455 | 19,455 | -0.38% | 1 | - | +0.88% |
| 11/13 | 19,530 | 19,530 | 19,530 | 19,530 | -2.11% | 1 | - | +1.35% |
| 11/10 | 19,950 | 19,950 | 19,950 | 19,950 | +1.99% | 7 | - | +3.68% |
| 11/06 | 19,560 | 19,560 | 19,560 | 19,560 | +0.38% | 1 | - | +1.94% |
| 11/05 | 19,445 | 19,575 | 19,445 | 19,485 | -1.81% | 12 | - | +1.77% |
| 11/04 | 19,500 | 19,845 | 19,500 | 19,845 | +0.28% | 11 | - | +3.77% |
| 10/31 | 19,975 | 19,975 | 19,790 | 19,790 | -1.64% | 15 | - | +3.76% |
| 10/29 | 20,120 | 20,120 | 20,120 | 20,120 | +1.8% | 10 | - | +5.79% |
| 10/28 | （IR情報）17:00 2026年3月期第2四半期決算短信 |
| 10/28 | 20,150 | 20,150 | 19,765 | 19,765 | -1.03% | 13 | - | +4.3% |
| 10/27 | 20,310 | 20,310 | 19,810 | 19,970 | +2.33% | 46 | - | +5.68% |
| 10/24 | 19,510 | 19,515 | 19,510 | 19,515 | +0.59% | 21 | - | +3.67% |
| 10/23 | 19,390 | 19,400 | 19,390 | 19,400 | +2.16% | 5 | - | +3.35% |
| 10/17 | 18,990 | 18,990 | 18,990 | 18,990 | +0.21% | 1 | - | +1.45% |
| 10/14 | 18,745 | 19,015 | 18,745 | 18,950 | -0.84% | 24 | - | +1.42% |
| 10/09 | 19,340 | 19,340 | 19,110 | 19,110 | -1.11% | 20 | - | +2.55% |
| 10/08 | 19,250 | 19,325 | 19,250 | 19,325 | +1.28% | 5 | - | +4.03% |
| 10/07 | 19,080 | 19,080 | 19,080 | 19,080 | 0% | 10 | - | +3.06% |
| 10/06 | 19,045 | 19,080 | 19,045 | 19,080 | +2.5% | 18 | - | +3.31% |
| 10/03 | 18,615 | 18,615 | 18,615 | 18,615 | +0.76% | 1 | - | +1.14% |
| 10/02 | 18,440 | 18,860 | 18,440 | 18,475 | -1.81% | 104 | - | +0.58% |
| 10/01 | 18,815 | 18,815 | 18,815 | 18,815 | -0.19% | 1 | - | +2.51% |
| 09/30 | 18,475 | 18,850 | 18,475 | 18,850 | +0.4% | 2 | - | +2.88% |
| 09/29 | 18,840 | 18,840 | 18,595 | 18,775 | +1.1% | 4 | - | +2.66% |
| 09/22 | 18,570 | 18,570 | 18,570 | 18,570 | -2.98% | 2 | - | +1.74% |
| 09/18 | 19,040 | 19,140 | 19,040 | 19,140 | +0.58% | 3 | - | +5.04% |
| 09/17 | 19,030 | 19,030 | 19,030 | 19,030 | +1.06% | 1 | - | +4.73% |
| 09/16 | 18,540 | 19,075 | 18,540 | 18,830 | +1.1% | 25 | - | +3.91% |
| 09/12 | 18,625 | 18,625 | 18,625 | 18,625 | +0.59% | 1 | - | +3.04% |
| 09/11 | 18,970 | 18,970 | 18,480 | 18,515 | -2.17% | 139 | - | +2.73% |
| 09/10 | 18,915 | 18,925 | 18,915 | 18,925 | +2.02% | 101 | - | +5.2% |
| 09/09 | 18,505 | 18,550 | 18,505 | 18,550 | +0.54% | 7 | - | +3.44% |
| 09/08 | 18,450 | 18,450 | 18,190 | 18,450 | +0.22% | 5 | - | +3.23% |
| 09/03 | 18,410 | 18,410 | 18,410 | 18,410 | 0% | 1 | - | +3.35% |
| 09/02 | 18,310 | 18,410 | 18,310 | 18,410 | +1.15% | 10 | - | +3.68% |
| 08/26 | 18,200 | 18,200 | 18,200 | 18,200 | +0.22% | 1 | - | +2.74% |
| 08/25 | 17,795 | 18,170 | 17,795 | 18,160 | +0.33% | 1,020 | - | +2.77% |
| 08/22 | 17,835 | 18,100 | 17,835 | 18,100 | 0% | 2 | - | +2.74% |
| 08/21 | 17,700 | 18,100 | 17,700 | 18,100 | +2% | 4 | - | +3.11% |
| 08/20 | 17,745 | 17,745 | 17,745 | 17,745 | +0.62% | 4 | - | +1.44% |
| 08/13 | 17,995 | 17,995 | 17,635 | 17,635 | -0.7% | 107 | - | +1.11% |
| 08/12 | 17,740 | 17,765 | 17,740 | 17,760 | -0.98% | 73 | - | +2.09% |
| 08/08 | 17,935 | 17,935 | 17,935 | 17,935 | +2.28% | 1 | - | +3.39% |
| 08/06 | 17,935 | 17,935 | 17,535 | 17,535 | -0.65% | 2 | - | +1.46% |
| 08/04 | 17,650 | 17,650 | 17,650 | 17,650 | -2.75% | 1 | - | +2.43% |
| 07/31 | 17,800 | 18,150 | 17,800 | 18,150 | +0.89% | 36 | - | +5.68% |
| 07/30 | 17,695 | 18,060 | 17,695 | 17,990 | -0.08% | 11 | - | +5.23% |
| 07/29 | （IR情報）17:30 2026年3月期第1四半期決算短信 |
| 07/29 | 18,015 | 18,015 | 18,005 | 18,005 | +0.59% | 10 | - | +5.76% |
| 07/28 | 18,170 | 18,170 | 17,900 | 17,900 | +0.59% | 12 | - | +5.59% |
| 07/24 | 17,825 | 17,825 | 17,440 | 17,795 | -0.25% | 25 | - | +5.47% |
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。
