| 2026 |
| 03/06 | 2,978 | 2,982 | 2,949 | 2,973 | -0.47% | 61,600 | 1071億9872万 | -2.72% |
| 03/05 | 2,999 | 3,010 | 2,971 | 2,987 | +1.25% | 76,200 | 1077億352万 | -2.35% |
| 03/04 | 2,999 | 3,000 | 2,917 | 2,950 | -1.67% | 132,200 | 1063億6940万 | -3.69% |
| 03/03 | 3,035 | 3,040 | 3,000 | 3,000 | -1.32% | 66,000 | 1081億7227万 | -2.22% |
| 03/02 | 3,035 | 3,070 | 3,020 | 3,040 | -1.3% | 66,500 | 1096億1456万 | -1.11% |
| 02/27 | 3,070 | 3,085 | 3,050 | 3,080 | +0.82% | 66,700 | 1110億5686万 | +0.06% |
| 02/26 | 3,070 | 3,075 | 3,050 | 3,055 | -0.33% | 38,300 | 1101億5543万 | -0.78% |
| 02/25 | 3,060 | 3,065 | 3,035 | 3,065 | +0.16% | 48,700 | 1105億1600万 | -0.55% |
| 02/24 | 3,025 | 3,065 | 3,015 | 3,060 | +1.83% | 70,800 | 1103億3571万 | -0.81% |
| 02/20 | 3,030 | 3,035 | 3,000 | 3,005 | -1.15% | 40,800 | 1083億5255万 | -2.69% |
| 02/19 | 3,045 | 3,050 | 3,025 | 3,040 | -0.16% | 32,800 | 1096億1456万 | -1.71% |
| 02/18 | 3,065 | 3,065 | 3,035 | 3,045 | 0% | 31,400 | 1097億9485万 | -1.65% |
| 02/17 | 3,070 | 3,070 | 3,045 | 3,045 | -0.16% | 31,200 | 1097億9485万 | -1.68% |
| 02/16 | 3,065 | 3,075 | 3,040 | 3,050 | 0% | 62,700 | 1099億7514万 | -1.55% |
| 02/13 | 3,060 | 3,065 | 3,020 | 3,050 | +0.33% | 49,300 | 1099億7514万 | -1.61% |
| 02/12 | 3,090 | 3,110 | 3,040 | 3,040 | -3.8% | 127,200 | 1096億1456万 | -1.97% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:30 社外取締役候補者の選任、組織変更及び役員の人事異動に関するお知らせ |
| 02/10 | 3,145 | 3,165 | 3,130 | 3,160 | +0.32% | 50,700 | 1139億4145万 | +1.87% |
| 02/09 | 3,150 | 3,150 | 3,115 | 3,150 | +1.12% | 41,000 | 1135億8088万 | +1.68% |
| 02/06 | 3,120 | 3,140 | 3,100 | 3,115 | -0.16% | 27,900 | 1123億1887万 | +0.65% |
| 02/05 | 3,120 | 3,140 | 3,115 | 3,120 | +0.81% | 35,000 | 1124億9916万 | +0.84% |
| 02/04 | 3,090 | 3,115 | 3,075 | 3,095 | +0.49% | 29,800 | 1115億9772万 | +0.06% |
| 02/03 | 3,095 | 3,100 | 3,075 | 3,080 | -0.16% | 33,200 | 1110億5686万 | -0.42% |
| 02/02 | 3,095 | 3,115 | 3,080 | 3,085 | +0.16% | 33,100 | 1112億3715万 | -0.29% |
| 01/30 | 3,060 | 3,090 | 3,045 | 3,080 | +1.48% | 45,300 | 1110億5686万 | -0.48% |
| 01/29 | 3,035 | 3,050 | 3,000 | 3,035 | -0.16% | 45,300 | 1094億3428万 | -1.94% |
| 01/28 | 3,060 | 3,060 | 3,030 | 3,040 | -1.3% | 40,700 | 1096億1456万 | -1.84% |
| 01/27 | 3,080 | 3,090 | 3,060 | 3,080 | -0.48% | 43,600 | 1110億5686万 | -0.61% |
| 01/26 | 3,120 | 3,120 | 3,090 | 3,095 | -1.59% | 37,000 | 1115億9772万 | -0.1% |
| 01/23 | 3,145 | 3,150 | 3,130 | 3,145 | 0% | 19,000 | 1134億59万 | +1.58% |
| 01/22 | 3,120 | 3,150 | 3,110 | 3,145 | +1.62% | 32,200 | 1134億59万 | +1.68% |
| 01/21 | （IR情報）13:00 (開示事項の経過)株式会社MAPホールディングスの株式の取得(子会社化)完了に関するお知らせ |
| 01/21 | 3,115 | 3,115 | 3,075 | 3,095 | -1.28% | 35,000 | 1115億9772万 | +0.19% |
| 01/20 | 3,135 | 3,140 | 3,120 | 3,135 | 0% | 23,900 | 1130億4002万 | +1.59% |
| 01/19 | 3,145 | 3,145 | 3,120 | 3,135 | +0.32% | 25,000 | 1130億4002万 | +1.69% |
| 01/16 | 3,110 | 3,130 | 3,110 | 3,125 | -0.32% | 26,500 | 1126億7945万 | +1.53% |
| 01/15 | 3,105 | 3,140 | 3,100 | 3,135 | +0.48% | 31,400 | 1130億4002万 | +1.98% |
| 01/14 | 3,100 | 3,125 | 3,090 | 3,120 | +1.3% | 34,900 | 1124億9916万 | +1.66% |
| 01/13 | 3,100 | 3,105 | 3,065 | 3,080 | +0.33% | 46,200 | 1110億5686万 | +0.49% |
| 01/09 | 3,070 | 3,100 | 3,055 | 3,070 | -0.49% | 41,200 | 1106億9629万 | +0.23% |
| 01/08 | 3,085 | 3,095 | 3,060 | 3,085 | 0% | 35,700 | 1112億3715万 | +0.72% |
| 01/07 | 3,060 | 3,100 | 3,050 | 3,085 | +0.49% | 41,200 | 1112億3715万 | +0.75% |
| 01/06 | 3,040 | 3,085 | 3,040 | 3,070 | +0.99% | 52,400 | 1106億9629万 | +0.23% |
| 01/05 | 3,070 | 3,085 | 3,035 | 3,040 | -1.3% | 54,900 | 1096億1456万 | -0.78% |
| 2025 |
| 12/30 | 3,100 | 3,115 | 3,070 | 3,080 | -0.65% | 38,600 | 1110億5686万 | +0.46% |
| 12/29 | 3,095 | 3,100 | 3,075 | 3,100 | +0.32% | 39,500 | 1117億7801万 | +1.14% |
| 12/26 | 3,095 | 3,105 | 3,075 | 3,090 | -0.48% | 32,400 | 1114億1744万 | +0.85% |
| 12/25 | 3,120 | 3,120 | 3,100 | 3,105 | 0% | 22,800 | 1119億5830万 | +1.44% |
| 12/24 | （IR情報）10:00 株式会社MAPホールディングス(msh株式会社及び株式会社Polite)の株式の取得(完全子会社化)に関するお知らせ |
| 12/24 | 3,105 | 3,115 | 3,095 | 3,105 | 0% | 30,700 | 1119億5830万 | +1.6% |
| 12/23 | 3,090 | 3,110 | 3,085 | 3,105 | +0.65% | 25,400 | 1119億5830万 | +1.7% |
| 12/22 | 3,100 | 3,100 | 3,070 | 3,085 | 0% | 25,500 | 1112億3715万 | +1.21% |
| 12/19 | 3,085 | 3,095 | 3,075 | 3,085 | 0% | 61,900 | 1112億3715万 | +1.35% |
| 12/18 | 3,045 | 3,085 | 3,040 | 3,085 | +1.31% | 34,100 | 1112億3715万 | +1.51% |
| 12/17 | 3,065 | 3,065 | 3,030 | 3,045 | -0.16% | 24,000 | 1097億9485万 | +0.26% |
| 12/16 | 3,045 | 3,070 | 3,040 | 3,050 | -0.65% | 26,000 | 1099億7514万 | +0.46% |
| 12/15 | 3,075 | 3,075 | 3,040 | 3,070 | +0.66% | 31,800 | 1106億9629万 | +1.15% |
| 12/12 | 3,035 | 3,055 | 3,025 | 3,050 | +0.99% | 47,800 | 1099億7514万 | +0.56% |
| 12/11 | 3,055 | 3,060 | 3,020 | 3,020 | -0.82% | 59,000 | 1088億9342万 | -0.36% |
| 12/10 | 3,045 | 3,060 | 3,035 | 3,045 | +0.5% | 37,200 | 1097億9485万 | +0.5% |
| 12/09 | 3,040 | 3,045 | 3,005 | 3,030 | +0.17% | 32,100 | 1092億5399万 | +0.03% |
| 12/08 | 3,005 | 3,030 | 3,000 | 3,025 | +1.14% | 36,900 | 1090億7370万 | -0.1% |
| 12/05 | 3,020 | 3,025 | 2,991 | 2,991 | -1.45% | 34,500 | 1078億4775万 | -1.16% |
| 12/04 | 3,035 | 3,035 | 3,020 | 3,035 | 0% | 33,500 | 1094億3428万 | +0.3% |
| 12/03 | 3,060 | 3,075 | 3,035 | 3,035 | -0.82% | 38,500 | 1094億3428万 | +0.3% |
| 12/02 | 3,065 | 3,105 | 3,050 | 3,060 | -0.16% | 25,800 | 1103億3571万 | +0.99% |
| 12/01 | 3,115 | 3,125 | 3,060 | 3,065 | -1.61% | 38,200 | 1105億1600万 | +1.12% |
| 11/28 | 3,085 | 3,125 | 3,085 | 3,115 | +0.97% | 39,100 | 1123億1887万 | +2.67% |
| 11/27 | 3,080 | 3,105 | 3,080 | 3,085 | -0.16% | 20,200 | 1112億3715万 | +1.75% |
| 11/26 | 3,095 | 3,100 | 3,080 | 3,090 | +0.98% | 40,500 | 1114億1744万 | +1.95% |
| 11/25 | 3,050 | 3,080 | 3,050 | 3,060 | -0.65% | 37,300 | 1103億3571万 | +0.96% |
| 11/21 | 3,010 | 3,080 | 3,010 | 3,080 | +2.67% | 65,900 | 1110億5686万 | +1.65% |
| 11/20 | 3,015 | 3,025 | 3,000 | 3,000 | +0.13% | 27,800 | 1081億7227万 | -0.92% |
| 11/19 | 3,015 | 3,020 | 2,989 | 2,996 | -0.47% | 32,200 | 1080億2804万 | -1.12% |
| 11/18 | 2,992 | 3,020 | 2,980 | 3,010 | +0.8% | 58,300 | 1085億3284万 | -0.66% |
| 11/17 | 2,983 | 2,998 | 2,967 | 2,986 | +0.1% | 39,000 | 1076億6746万 | -1.42% |
| 11/14 | 2,974 | 2,996 | 2,960 | 2,983 | +0.44% | 67,900 | 1075億5929万 | -1.52% |
| 11/13 | 2,970 | 2,999 | 2,962 | 2,970 | -2.3% | 121,700 | 1070億9054万 | -1.98% |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期決算説明 |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 11/12 | 3,035 | 3,065 | 3,015 | 3,040 | +0.83% | 44,200 | 1096億1456万 | +0.3% |
| 11/11 | 3,035 | 3,035 | 3,000 | 3,015 | -0.5% | 26,600 | 1087億1313万 | -0.53% |
| 11/10 | 3,040 | 3,040 | 3,020 | 3,030 | +0.33% | 26,200 | 1092億5399万 | -0.03% |
| 11/07 | 2,998 | 3,020 | 2,991 | 3,020 | +1.04% | 22,400 | 1088億9342万 | -0.3% |
| 11/06 | 2,986 | 3,015 | 2,985 | 2,989 | -0.33% | 35,300 | 1077億7564万 | -1.32% |
| 11/05 | 3,010 | 3,025 | 2,967 | 2,999 | -0.37% | 57,600 | 1081億3621万 | -1.12% |
| 11/04 | 2,985 | 3,030 | 2,981 | 3,010 | +0.17% | 56,800 | 1085億3284万 | -0.95% |
| 10/31 | 2,993 | 3,005 | 2,978 | 3,005 | +0.77% | 74,900 | 1083億5255万 | -1.38% |
| 10/30 | 2,983 | 2,998 | 2,970 | 2,982 | 0% | 90,200 | 1075億2323万 | -2.29% |
| 10/29 | 3,040 | 3,045 | 2,982 | 2,982 | -1.91% | 62,700 | 1075億2323万 | -2.45% |
| 10/28 | 3,105 | 3,110 | 3,030 | 3,040 | -3.03% | 57,200 | 1096億1456万 | -0.75% |
| 10/27 | 3,115 | 3,145 | 3,115 | 3,135 | +1.13% | 37,100 | 1130億4002万 | +2.28% |
| 10/24 | 3,120 | 3,130 | 3,100 | 3,100 | -0.64% | 37,900 | 1117億7801万 | +1.17% |
| 10/23 | 3,080 | 3,125 | 3,070 | 3,120 | +1.3% | 45,000 | 1124億9916万 | +1.83% |
| 10/22 | 3,065 | 3,095 | 3,060 | 3,080 | +0.49% | 44,800 | 1110億5686万 | +0.49% |
| 10/21 | 3,075 | 3,085 | 3,055 | 3,065 | -0.33% | 32,000 | 1105億1600万 | -0.03% |
| 10/20 | （IR情報）12:00 株式会社あらた・株式会社PALTAC・株式会社プラネットによる商品情報の一元管理を目的とした新会社の共同設立のお知らせ |
| 10/20 | 3,085 | 3,085 | 3,065 | 3,075 | +0.82% | 29,500 | 1108億7657万 | +0.26% |
| 10/17 | 3,035 | 3,055 | 3,030 | 3,050 | +0.66% | 46,200 | 1099億7514万 | -0.62% |
| 10/16 | 3,050 | 3,070 | 3,020 | 3,030 | -0.49% | 47,500 | 1092億5399万 | -1.4% |
| 10/15 | 3,010 | 3,050 | 2,998 | 3,045 | +2.28% | 76,200 | 1097億9485万 | -1.1% |
| 10/14 | 2,968 | 2,985 | 2,942 | 2,977 | -0.27% | 115,500 | 1073億4295万 | -3.44% |
| 10/10 | 2,984 | 2,992 | 2,968 | 2,985 | -0.83% | 71,600 | 1076億3141万 | -3.37% |
| 10/09 | 2,996 | 3,010 | 2,987 | 3,010 | +0.37% | 55,600 | 1085億3284万 | -2.75% |
| 10/08 | 2,998 | 3,040 | 2,996 | 2,999 | +0.03% | 50,200 | 1081億3621万 | -3.23% |
| 10/07 | 3,010 | 3,020 | 2,998 | 2,998 | -1.06% | 48,900 | 1081億15万 | -3.35% |
| 09/30 | （IR情報）16:00 ～消費行動を環境行動に！「選ぼう！3Rキャンペーン2025」～ 10月から全国一斉スタート！ |
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。
