| 2026 |
| 03/06 | 3,930 | 3,970 | 3,905 | 3,930 | +0.69% | 260,600 | 7191億9786万 | +0.82% |
| 03/05 | 3,965 | 3,965 | 3,874 | 3,903 | +0.21% | 250,400 | 7142億5680万 | -0.38% |
| 03/04 | 3,820 | 3,912 | 3,801 | 3,895 | +1.2% | 274,900 | 7127億9279万 | -1.17% |
| 03/03 | 3,953 | 3,965 | 3,844 | 3,849 | -3.61% | 326,300 | 7043億7469万 | -2.95% |
| 03/02 | 3,950 | 4,000 | 3,881 | 3,993 | -0.67% | 241,000 | 7307億2698万 | -0.13% |
| 02/27 | 4,090 | 4,100 | 3,908 | 4,020 | 0% | 591,900 | 7356億6804万 | -0.05% |
| 02/26 | 3,959 | 4,080 | 3,940 | 4,020 | +3.37% | 615,700 | 7356億6804万 | -0.59% |
| 02/25 | 3,768 | 3,965 | 3,756 | 3,889 | +3.43% | 633,300 | 7116億9477万 | -4.33% |
| 02/24 | 3,575 | 3,762 | 3,502 | 3,760 | +2.73% | 666,800 | 6880億8752万 | -8.11% |
| 02/20 | 3,650 | 3,678 | 3,575 | 3,660 | -0.68% | 382,600 | 6697億8732万 | -11.19% |
| 02/20 | （空売り報告）Citigroup Global Markets Limited 935,300株（0.51%）再IN |
| 02/19 | 3,680 | 3,690 | 3,628 | 3,685 | +1.68% | 148,600 | 6743億6237万 | -11.35% |
| 02/18 | 3,624 | 3,641 | 3,593 | 3,624 | +0.42% | 117,200 | 6631億9924万 | -13.49% |
| 02/17 | 3,657 | 3,690 | 3,558 | 3,609 | -1.53% | 348,700 | 6604億5421万 | -14.52% |
| 02/16 | 3,720 | 3,727 | 3,642 | 3,665 | +1.16% | 362,100 | 6707億233万 | -13.87% |
| 02/13 | 3,680 | 3,712 | 3,550 | 3,623 | -2.4% | 421,100 | 6630億1624万 | -15.45% |
| 02/12 | 3,870 | 3,885 | 3,663 | 3,712 | -6.55% | 491,500 | 6793億342万 | -14.03% |
| 02/10 | 3,922 | 4,055 | 3,899 | 3,972 | +2.11% | 399,100 | 7268億8394万 | -8.61% |
| 02/09 | 3,962 | 4,042 | 3,882 | 3,890 | -0.38% | 244,300 | 7118億7778万 | -10.84% |
| 02/06 | 3,934 | 3,959 | 3,835 | 3,905 | -2.11% | 339,400 | 7146億2281万 | -10.93% |
| 02/05 | 3,990 | 4,021 | 3,925 | 3,989 | +0.68% | 399,300 | 7299億9497万 | -9.48% |
| 02/04 | 4,210 | 4,210 | 3,962 | 3,962 | -7.43% | 544,700 | 7250億5392万 | -10.5% |
| 02/03 | 4,250 | 4,319 | 4,224 | 4,280 | +0.66% | 192,000 | 7832億4856万 | -3.8% |
| 02/02 | 4,287 | 4,461 | 4,220 | 4,252 | +4.14% | 445,600 | 7781億2450万 | -4.56% |
| 01/30 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算参考資料 |
| 01/30 | （IR情報）15:30 FY2025⁄3Q決算実績 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 01/30 | 4,284 | 4,332 | 4,083 | 4,083 | -4.38% | 243,900 | 7471億9716万 | -8.47% |
| 01/29 | 4,382 | 4,435 | 4,260 | 4,270 | -3.72% | 173,900 | 7814億1854万 | -4.54% |
| 01/28 | 4,441 | 4,460 | 4,405 | 4,435 | -1.07% | 101,700 | 8116億1387万 | -1.09% |
| 01/27 | 4,524 | 4,532 | 4,480 | 4,483 | -0.91% | 122,700 | 8203億9796万 | 0% |
| 01/26 | 4,591 | 4,613 | 4,421 | 4,524 | -2.77% | 265,900 | 8279億104万 | +0.98% |
| 01/23 | 4,600 | 4,655 | 4,560 | 4,653 | +1.64% | 183,800 | 8515億830万 | +4.02% |
| 01/22 | 4,558 | 4,610 | 4,556 | 4,578 | +0.26% | 119,500 | 8377億8315万 | +2.58% |
| 01/21 | 4,531 | 4,567 | 4,506 | 4,566 | 0% | 147,400 | 8355億8713万 | +2.54% |
| 01/20 | 4,599 | 4,600 | 4,533 | 4,566 | +0.31% | 137,500 | 8355億8713万 | +2.86% |
| 01/19 | 4,499 | 4,552 | 4,472 | 4,552 | +1.63% | 110,100 | 8330億2510万 | +2.89% |
| 01/16 | 4,530 | 4,530 | 4,423 | 4,479 | -1.78% | 115,500 | 8196億6595万 | +1.61% |
| 01/15 | 4,489 | 4,585 | 4,453 | 4,560 | +1.4% | 204,300 | 8344億8912万 | +3.78% |
| 01/14 | 4,468 | 4,497 | 4,446 | 4,497 | +1.19% | 117,900 | 8229億5999万 | +2.69% |
| 01/13 | 4,501 | 4,518 | 4,432 | 4,444 | 0% | 150,000 | 8132億6088万 | +1.74% |
| 01/09 | 4,400 | 4,444 | 4,350 | 4,444 | +1.07% | 202,000 | 8132億6088万 | +1.97% |
| 01/08 | 4,460 | 4,479 | 4,366 | 4,397 | -1.37% | 297,300 | 8046億5979万 | +1.15% |
| 01/07 | 4,415 | 4,500 | 4,384 | 4,458 | +0.91% | 261,000 | 8158億2291万 | +2.81% |
| 01/06 | 4,386 | 4,422 | 4,366 | 4,418 | +0.91% | 228,500 | 8085億283万 | +2.51% |
| 01/05 | 4,460 | 4,491 | 4,371 | 4,378 | -1% | 360,900 | 8011億8275万 | +2.12% |
| 2025 |
| 12/30 | 4,430 | 4,466 | 4,397 | 4,422 | -1.32% | 207,600 | 8092億3484万 | +3.68% |
| 12/29 | 4,489 | 4,511 | 4,449 | 4,481 | -0.51% | 139,500 | 8200億3196万 | +5.71% |
| 12/26 | 4,500 | 4,517 | 4,481 | 4,504 | +0.09% | 129,300 | 8242億4100万 | +7.01% |
| 12/25 | 4,450 | 4,500 | 4,428 | 4,500 | +1.69% | 82,000 | 8235億900万 | +7.86% |
| 12/24 | 4,401 | 4,430 | 4,390 | 4,425 | +0.57% | 158,300 | 8097億8385万 | +6.96% |
| 12/23 | 4,423 | 4,436 | 4,400 | 4,400 | 0% | 170,900 | 8052億880万 | +7.16% |
| 12/22 | 4,574 | 4,580 | 4,395 | 4,400 | -2.91% | 298,400 | 8052億880万 | +7.82% |
| 12/19 | 4,496 | 4,571 | 4,461 | 4,532 | +2.39% | 544,600 | 8293億6506万 | +11.76% |
| 12/18 | 4,385 | 4,456 | 4,370 | 4,426 | +0.87% | 235,800 | 8099億6685万 | +10.02% |
| 12/17 | 4,381 | 4,400 | 4,359 | 4,388 | +0.6% | 164,500 | 8030億1277万 | +9.86% |
| 12/16 | 4,386 | 4,415 | 4,351 | 4,362 | -0.84% | 303,300 | 7982億5472万 | +9.96% |
| 12/15 | 4,402 | 4,414 | 4,332 | 4,399 | +1.55% | 355,600 | 8050億2579万 | +11.59% |
| 12/12 | 4,268 | 4,343 | 4,225 | 4,332 | +3.02% | 327,400 | 7927億6466万 | +10.68% |
| 12/11 | 4,265 | 4,275 | 4,158 | 4,205 | 0% | 306,900 | 7695億2341万 | +8.18% |
| 12/10 | 4,196 | 4,245 | 4,154 | 4,205 | +1.57% | 316,900 | 7695億2341万 | +8.66% |
| 12/09 | 4,157 | 4,157 | 4,110 | 4,140 | -0.12% | 189,600 | 7576億2828万 | +7.39% |
| 12/08 | 4,198 | 4,221 | 4,129 | 4,145 | -0.91% | 262,000 | 7585億4329万 | +7.8% |
| 12/05 | 4,223 | 4,251 | 4,158 | 4,183 | -0.55% | 474,100 | 7654億9736万 | +9.1% |
| 12/04 | 4,207 | 4,290 | 4,193 | 4,206 | +0.31% | 470,400 | 7697億641万 | +10.19% |
| 12/03 | 4,184 | 4,226 | 4,155 | 4,193 | +0.26% | 607,300 | 7673億2738万 | +10.49% |
| 12/02 | 4,110 | 4,268 | 4,090 | 4,182 | +1.78% | 803,500 | 7653億1436万 | +10.78% |
| 12/01 | 4,019 | 4,206 | 3,975 | 4,109 | +7.51% | 1,197,400 | 7519億5521万 | +9.43% |
| 11/28 | 3,823 | 3,855 | 3,801 | 3,822 | -0.49% | 145,500 | 6994億3364万 | +2.3% |
| 11/27 | 3,821 | 3,862 | 3,821 | 3,841 | +0.52% | 136,800 | 7029億1068万 | +3.03% |
| 11/26 | 3,849 | 3,869 | 3,782 | 3,821 | +0.95% | 290,300 | 6992億5064万 | +2.8% |
| 11/25 | 3,709 | 3,824 | 3,700 | 3,785 | +2.05% | 283,200 | 6926億6257万 | +2.24% |
| 11/21 | 3,597 | 3,712 | 3,597 | 3,709 | +3.52% | 263,900 | 6787億5441万 | +0.57% |
| 11/20 | 3,612 | 3,633 | 3,564 | 3,583 | -1.29% | 264,700 | 6556億9616万 | -2.58% |
| 11/19 | 3,650 | 3,657 | 3,598 | 3,630 | -0.66% | 317,400 | 6642億9726万 | -1.17% |
| 11/18 | 3,743 | 3,787 | 3,654 | 3,654 | -3.13% | 264,100 | 6686億8930万 | -0.38% |
| 11/17 | 3,725 | 3,781 | 3,720 | 3,772 | +0.77% | 188,300 | 6902億8354万 | +3.06% |
| 11/14 | 3,726 | 3,771 | 3,703 | 3,743 | +0.32% | 176,700 | 6849億7648万 | +2.44% |
| 11/13 | 3,698 | 3,762 | 3,688 | 3,731 | +0.84% | 307,600 | 6827億8046万 | +2.22% |
| 11/12 | 3,710 | 3,750 | 3,626 | 3,700 | -0.59% | 369,800 | 6771億740万 | +1.48% |
| 11/11 | 3,743 | 3,793 | 3,722 | 3,722 | -0.35% | 451,400 | 6811億3344万 | +2.14% |
| 11/10 | 3,701 | 3,752 | 3,678 | 3,735 | +0.76% | 274,200 | 6835億1247万 | +2.67% |
| 11/07 | 3,679 | 3,748 | 3,678 | 3,707 | +1.53% | 323,100 | 6783億8841万 | +2.23% |
| 11/06 | 3,780 | 3,787 | 3,645 | 3,651 | -3.28% | 404,400 | 6681億4030万 | +0.88% |
| 11/05 | 3,822 | 3,852 | 3,688 | 3,775 | -1.36% | 396,600 | 6908億3255万 | +4.34% |
| 11/04 | 3,901 | 3,920 | 3,814 | 3,827 | -1.62% | 646,600 | 7003億4865万 | +6.01% |
| 10/31 | 3,910 | 3,969 | 3,824 | 3,890 | +0.31% | 900,900 | 7118億7778万 | +8.09% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算参考資料 |
| 10/30 | （IR情報）15:30 2025年度上期決算実績並びに2025年度見通し |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 10/30 | 3,825 | 3,885 | 3,807 | 3,878 | +3.39% | 2,031,800 | 7096億8175万 | +8.11% |
| 10/29 | 3,637 | 3,807 | 3,543 | 3,751 | +2.49% | 885,800 | 6864億4050万 | +4.89% |
| 10/28 | 3,705 | 3,719 | 3,644 | 3,660 | -0.97% | 491,500 | 6697億8732万 | +2.38% |
| 10/27 | 3,696 | 3,759 | 3,679 | 3,696 | +0.49% | 472,100 | 6763億7539万 | +3.33% |
| 10/24 | 3,655 | 3,690 | 3,624 | 3,678 | +0.74% | 314,300 | 6730億8135万 | +2.68% |
| 10/23 | 3,604 | 3,669 | 3,600 | 3,651 | +1% | 340,700 | 6681億4030万 | +1.93% |
| 10/22 | 3,601 | 3,630 | 3,560 | 3,615 | +1.72% | 308,300 | 6615億5223万 | +0.84% |
| 10/21 | 3,470 | 3,579 | 3,455 | 3,554 | +2.69% | 311,000 | 6503億8910万 | -0.95% |
| 10/20 | 3,458 | 3,498 | 3,435 | 3,461 | +1.2% | 235,900 | 6333億6992万 | -3.67% |
| 10/17 | 3,471 | 3,484 | 3,405 | 3,420 | -1.1% | 295,500 | 6258億6684万 | -4.97% |
| 10/16 | 3,476 | 3,511 | 3,430 | 3,458 | -0.35% | 316,200 | 6328億2091万 | -4.1% |
| 10/15 | 3,475 | 3,512 | 3,460 | 3,470 | -0.83% | 328,900 | 6350億1694万 | -3.85% |
| 10/14 | 3,463 | 3,512 | 3,460 | 3,499 | +0.92% | 462,100 | 6403億2399万 | -3.05% |
| 10/10 | 3,584 | 3,588 | 3,464 | 3,467 | -3.96% | 352,800 | 6344億6793万 | -3.93% |
| 10/09 | 3,629 | 3,665 | 3,590 | 3,610 | -1.1% | 312,700 | 6606億3722万 | 0% |
| 10/08 | 3,657 | 3,706 | 3,640 | 3,650 | +0.52% | 315,500 | 6679億5730万 | +1.25% |
| 10/07 | 3,665 | 3,671 | 3,602 | 3,631 | -0.36% | 288,000 | 6644億8026万 | +0.86% |
| 09/30 | （IR情報）18:50 株式会社デリバリーコンサルティング(証券コード9240)株式の買集め行為に該当する株式取得に関するお知らせ |
| 09/30 | （IR情報）15:30 株式会社デリバリーコンサルティングと資本業務提携契約を締結～データ利活用領域での協業を強化～ |
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。
