| 2026 |
| 03/06 | 3,260 | 3,270 | 3,215 | 3,235 | -1.52% | 7,100 | 896億950万 | +4.83% |
| 03/05 | 3,225 | 3,300 | 3,225 | 3,285 | +3.46% | 6,800 | 909億9450万 | +7.18% |
| 03/04 | 3,220 | 3,220 | 3,140 | 3,175 | -2.91% | 21,400 | 879億4750万 | +4.27% |
| 03/03 | 3,315 | 3,315 | 3,225 | 3,270 | -1.51% | 12,300 | 905億7900万 | +7.99% |
| 03/02 | 3,250 | 3,320 | 3,250 | 3,320 | -0.9% | 16,000 | 919億6400万 | +10.41% |
| 02/27 | （IR情報）15:45 人事異動に関するお知らせ |
| 02/27 | 3,270 | 3,350 | 3,270 | 3,350 | +2.45% | 19,600 | 927億9500万 | +12.27% |
| 02/26 | 3,240 | 3,300 | 3,235 | 3,270 | +0.93% | 18,400 | 905億7900万 | +10.51% |
| 02/25 | 3,295 | 3,295 | 3,210 | 3,240 | -1.67% | 9,900 | 897億4800万 | +10.32% |
| 02/24 | 3,270 | 3,310 | 3,195 | 3,295 | +0.76% | 20,500 | 912億7150万 | +13% |
| 02/20 | 3,215 | 3,275 | 3,205 | 3,270 | +1.55% | 12,300 | 905億7900万 | +13.07% |
| 02/19 | 3,070 | 3,220 | 3,045 | 3,220 | +5.23% | 24,100 | 891億9400万 | +12.31% |
| 02/18 | 3,010 | 3,060 | 3,010 | 3,060 | +1.66% | 4,700 | 847億6200万 | +7.59% |
| 02/17 | 3,060 | 3,060 | 3,010 | 3,010 | -1.79% | 11,100 | 833億7700万 | +6.47% |
| 02/16 | 3,000 | 3,070 | 2,969 | 3,065 | +1.83% | 12,500 | 849億50万 | +9% |
| 02/13 | 3,040 | 3,040 | 2,974 | 3,010 | -1.15% | 15,900 | 833億7700万 | +7.73% |
| 02/12 | （5%ルール）ブルボン柏湧共栄会理事長土屋仁朗（0%） |
| 02/12 | （5%ルール）ブルボン柏湧共栄会理事長大森達司（6.22%） |
| 02/12 | 3,060 | 3,075 | 2,988 | 3,045 | -0.16% | 20,000 | 843億4650万 | +9.61% |
| 02/10 | 2,982 | 3,055 | 2,975 | 3,050 | +2.56% | 24,100 | 844億8500万 | +10.43% |
| 02/09 | 2,952 | 2,974 | 2,930 | 2,974 | +0.81% | 10,000 | 823億7980万 | +8.34% |
| 02/06 | 2,950 | 2,950 | 2,923 | 2,950 | 0% | 16,900 | 817億1500万 | +8.06% |
| 02/05 | 2,935 | 2,950 | 2,917 | 2,950 | +0.34% | 11,800 | 817億1500万 | +8.58% |
| 02/04 | 2,866 | 2,940 | 2,866 | 2,940 | +2.62% | 17,500 | 814億3800万 | +8.77% |
| 02/03 | 2,870 | 2,873 | 2,828 | 2,865 | -0.42% | 13,600 | 793億6050万 | +6.7% |
| 02/02 | 2,799 | 2,880 | 2,751 | 2,877 | +5.77% | 31,500 | 796億9290万 | +7.75% |
| 01/30 | （IR情報）15:45 2026年3月期通期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,737 | 2,763 | 2,716 | 2,720 | +0.18% | 7,800 | 753億4400万 | +2.49% |
| 01/29 | 2,700 | 2,718 | 2,676 | 2,715 | +0.33% | 11,500 | 752億550万 | +2.65% |
| 01/28 | 2,784 | 2,784 | 2,672 | 2,706 | -2.8% | 43,700 | 749億5620万 | +2.69% |
| 01/27 | 2,755 | 2,799 | 2,755 | 2,784 | +1.09% | 17,500 | 771億1680万 | +6.02% |
| 01/26 | 2,744 | 2,754 | 2,739 | 2,754 | +0.44% | 17,600 | 762億8580万 | +5.32% |
| 01/23 | 2,738 | 2,744 | 2,737 | 2,742 | +0.15% | 6,400 | 759億5340万 | +5.3% |
| 01/22 | 2,733 | 2,741 | 2,725 | 2,738 | +0.51% | 8,100 | 758億4260万 | +5.55% |
| 01/21 | 2,714 | 2,734 | 2,713 | 2,724 | +0.29% | 10,300 | 754億5480万 | +5.42% |
| 01/20 | 2,740 | 2,740 | 2,716 | 2,716 | -0.59% | 11,600 | 752億3320万 | +5.48% |
| 01/19 | 2,695 | 2,741 | 2,695 | 2,732 | +1.67% | 38,000 | 756億7640万 | +6.51% |
| 01/16 | 2,653 | 2,687 | 2,653 | 2,687 | +1.28% | 10,400 | 744億2990万 | +5.21% |
| 01/15 | 2,630 | 2,653 | 2,628 | 2,653 | +0.99% | 18,600 | 734億8810万 | +4.24% |
| 01/14 | 2,630 | 2,634 | 2,620 | 2,627 | -0.27% | 15,500 | 727億6790万 | +3.55% |
| 01/13 | 2,638 | 2,638 | 2,614 | 2,634 | -0.15% | 12,800 | 729億6180万 | +4.11% |
| 01/09 | 2,615 | 2,638 | 2,615 | 2,638 | +1.19% | 14,100 | 730億7260万 | +4.6% |
| 01/08 | 2,623 | 2,623 | 2,603 | 2,607 | -0.87% | 10,800 | 722億1390万 | +3.7% |
| 01/07 | 2,634 | 2,635 | 2,623 | 2,630 | -0.15% | 7,100 | 728億5100万 | +4.86% |
| 01/06 | 2,620 | 2,637 | 2,615 | 2,634 | +0.53% | 12,800 | 729億6180万 | +5.36% |
| 01/05 | 2,620 | 2,620 | 2,609 | 2,620 | +0.34% | 16,400 | 725億7400万 | +5.14% |
| 2025 |
| 12/30 | 2,612 | 2,624 | 2,601 | 2,611 | -0.53% | 8,700 | 723億2470万 | +5.11% |
| 12/29 | 2,625 | 2,639 | 2,609 | 2,625 | +1.08% | 28,200 | 727億1250万 | +5.93% |
| 12/26 | 2,553 | 2,597 | 2,553 | 2,597 | +4.47% | 50,700 | 719億3690万 | +5.18% |
| 12/25 | （IR情報）15:45 株主優待制度の変更(拡充)に関するお知らせ |
| 12/25 | 2,485 | 2,487 | 2,481 | 2,486 | +0.16% | 4,400 | 688億6220万 | +0.97% |
| 12/24 | 2,476 | 2,484 | 2,475 | 2,482 | 0% | 6,000 | 687億5140万 | +0.94% |
| 12/23 | 2,490 | 2,490 | 2,475 | 2,482 | -0.32% | 7,600 | 687億5140万 | +1.06% |
| 12/22 | 2,485 | 2,494 | 2,485 | 2,490 | +0.2% | 4,700 | 689億7300万 | +1.51% |
| 12/19 | 2,482 | 2,493 | 2,482 | 2,485 | +0.16% | 6,200 | 688億3450万 | +1.47% |
| 12/18 | 2,501 | 2,501 | 2,481 | 2,481 | -0.8% | 6,700 | 687億2370万 | +1.39% |
| 12/17 | 2,490 | 2,504 | 2,486 | 2,501 | +0.6% | 14,000 | 692億7770万 | +2.33% |
| 12/16 | 2,485 | 2,488 | 2,483 | 2,486 | -0.12% | 5,900 | 688億6220万 | +1.84% |
| 12/15 | 2,495 | 2,497 | 2,483 | 2,489 | -0.24% | 20,800 | 689億4530万 | +2.09% |
| 12/12 | 2,486 | 2,495 | 2,482 | 2,495 | +0.81% | 15,500 | 691億1150万 | +2.46% |
| 12/11 | 2,471 | 2,475 | 2,471 | 2,475 | +0.2% | 6,200 | 685億5750万 | +1.81% |
| 12/10 | 2,462 | 2,470 | 2,460 | 2,470 | +0.32% | 6,200 | 684億1900万 | +1.69% |
| 12/09 | 2,487 | 2,487 | 2,459 | 2,462 | -0.36% | 29,700 | 681億9740万 | +1.48% |
| 12/08 | 2,450 | 2,471 | 2,449 | 2,471 | +1.02% | 17,500 | 684億4670万 | +1.94% |
| 12/05 | 2,446 | 2,449 | 2,445 | 2,446 | +0.2% | 3,900 | 677億5420万 | +0.99% |
| 12/04 | 2,439 | 2,441 | 2,431 | 2,441 | +0.25% | 4,100 | 676億1570万 | +0.83% |
| 12/03 | 2,450 | 2,450 | 2,435 | 2,435 | -0.45% | 17,700 | 674億4950万 | +0.58% |
| 12/02 | 2,455 | 2,455 | 2,446 | 2,446 | -0.2% | 3,600 | 677億5420万 | +0.99% |
| 12/01 | 2,455 | 2,455 | 2,446 | 2,451 | +0.37% | 11,100 | 678億9270万 | +1.16% |
| 11/28 | 2,438 | 2,451 | 2,437 | 2,442 | +0.21% | 10,700 | 676億4340万 | +0.78% |
| 11/27 | 2,429 | 2,437 | 2,429 | 2,437 | +0.49% | 4,300 | 675億490万 | +0.58% |
| 11/26 | 2,433 | 2,440 | 2,422 | 2,425 | -0.53% | 10,000 | 671億7250万 | +0.08% |
| 11/25 | 2,425 | 2,438 | 2,420 | 2,438 | +0.74% | 12,500 | 675億3260万 | +0.62% |
| 11/21 | 2,412 | 2,422 | 2,410 | 2,420 | +0.21% | 12,700 | 670億3400万 | -0.12% |
| 11/20 | 2,410 | 2,415 | 2,408 | 2,415 | +0.25% | 7,000 | 668億9550万 | -0.37% |
| 11/19 | 2,402 | 2,410 | 2,401 | 2,409 | +0.29% | 4,500 | 667億2930万 | -0.66% |
| 11/18 | 2,410 | 2,410 | 2,402 | 2,402 | -0.04% | 4,800 | 665億3540万 | -0.95% |
| 11/17 | 2,408 | 2,409 | 2,398 | 2,403 | -0.21% | 13,900 | 665億6310万 | -0.99% |
| 11/14 | 2,420 | 2,422 | 2,404 | 2,408 | -0.7% | 14,900 | 667億160万 | -0.82% |
| 11/13 | 2,417 | 2,430 | 2,417 | 2,425 | +0.41% | 4,700 | 671億7250万 | -0.21% |
| 11/12 | 2,424 | 2,429 | 2,415 | 2,415 | -0.12% | 10,200 | 668億9550万 | -0.62% |
| 11/11 | 2,411 | 2,420 | 2,410 | 2,418 | +0.67% | 9,800 | 669億7860万 | -0.58% |
| 11/10 | 2,419 | 2,421 | 2,400 | 2,402 | -0.54% | 13,600 | 665億3540万 | -1.23% |
| 11/07 | 2,419 | 2,419 | 2,407 | 2,415 | +0.08% | 3,000 | 668億9550万 | -0.74% |
| 11/06 | 2,407 | 2,413 | 2,398 | 2,413 | +0.25% | 3,800 | 668億4010万 | -0.86% |
| 11/05 | 2,392 | 2,407 | 2,390 | 2,407 | +0.63% | 5,800 | 666億7390万 | -1.27% |
| 11/04 | 2,420 | 2,420 | 2,391 | 2,392 | -1.48% | 16,300 | 662億5840万 | -2.05% |
| 10/31 | （IR情報）15:45 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 | 2,430 | 2,430 | 2,405 | 2,428 | +0.12% | 5,600 | 672億5560万 | -0.82% |
| 10/30 | 2,433 | 2,433 | 2,410 | 2,425 | +0.21% | 4,800 | 671億7250万 | -1.14% |
| 10/29 | 2,441 | 2,441 | 2,416 | 2,420 | -0.86% | 10,000 | 670億3400万 | -1.55% |
| 10/28 | 2,456 | 2,457 | 2,440 | 2,441 | -0.61% | 11,500 | 676億1570万 | -0.89% |
| 10/27 | 2,456 | 2,457 | 2,450 | 2,456 | 0% | 6,600 | 680億3120万 | -0.45% |
| 10/24 | 2,454 | 2,458 | 2,450 | 2,456 | +0.2% | 3,800 | 680億3120万 | -0.61% |
| 10/23 | 2,459 | 2,467 | 2,450 | 2,451 | -0.08% | 5,400 | 678億9270万 | -0.97% |
| 10/22 | 2,450 | 2,454 | 2,441 | 2,453 | +0.78% | 7,000 | 679億4810万 | -1.05% |
| 10/21 | 2,440 | 2,441 | 2,433 | 2,434 | -0.12% | 7,800 | 674億2180万 | -1.97% |
| 10/20 | 2,440 | 2,445 | 2,428 | 2,437 | -0.2% | 9,600 | 675億490万 | -2.05% |
| 10/17 | 2,436 | 2,442 | 2,426 | 2,442 | +0.45% | 5,900 | 676億4340万 | -2.05% |
| 10/16 | 2,442 | 2,442 | 2,419 | 2,431 | -0.29% | 4,900 | 673億3870万 | -2.64% |
| 10/15 | 2,437 | 2,444 | 2,405 | 2,438 | +0.54% | 9,400 | 675億3260万 | -2.52% |
| 10/14 | 2,430 | 2,444 | 2,398 | 2,425 | -0.21% | 22,900 | 671億7250万 | -3.19% |
| 10/10 | 2,438 | 2,438 | 2,412 | 2,430 | -0.49% | 9,500 | 673億1100万 | -3.19% |
| 10/09 | 2,447 | 2,447 | 2,434 | 2,442 | -0.12% | 4,000 | 676億4340万 | -2.86% |
| 10/08 | 2,446 | 2,450 | 2,439 | 2,445 | -0.04% | 10,100 | 677億2650万 | -2.9% |
| 10/07 | 2,447 | 2,452 | 2,439 | 2,446 | +0.12% | 7,600 | 677億5420万 | -3.01% |
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。
