| 2026 |
| 03/09 | 2,248 | 2,288 | 2,222 | 2,283 | 0% | 11,700 | 679億9778万 | +1.2% |
| 03/06 | 2,300 | 2,333 | 2,283 | 2,283 | -0.52% | 7,000 | 679億9778万 | +1.33% |
| 03/05 | 2,296 | 2,300 | 2,282 | 2,295 | +1.46% | 2,800 | 683億5519万 | +2% |
| 03/04 | 2,310 | 2,336 | 2,254 | 2,262 | -3.25% | 15,600 | 673億7231万 | +0.67% |
| 03/03 | 2,338 | 2,375 | 2,311 | 2,338 | 0% | 14,000 | 696億3592万 | +4.14% |
| 03/02 | 2,319 | 2,345 | 2,301 | 2,338 | +0.78% | 5,600 | 696億3592万 | +4.38% |
| 02/27 | 2,304 | 2,326 | 2,304 | 2,320 | 0% | 5,100 | 690億9980万 | +3.76% |
| 02/26 | 2,316 | 2,331 | 2,305 | 2,320 | +0.43% | 5,700 | 690億9980万 | +3.85% |
| 02/25 | 2,300 | 2,345 | 2,298 | 2,310 | +0.87% | 5,100 | 688億196万 | +3.49% |
| 02/24 | 2,274 | 2,310 | 2,274 | 2,290 | +1.06% | 6,800 | 682億627万 | +2.64% |
| 02/20 | 2,268 | 2,280 | 2,247 | 2,266 | +0.67% | 8,800 | 674億9145万 | +1.61% |
| 02/19 | 2,237 | 2,270 | 2,237 | 2,251 | -0.18% | 4,700 | 670億4468万 | +1.03% |
| 02/18 | 2,236 | 2,259 | 2,236 | 2,255 | +0.85% | 9,600 | 671億6382万 | +1.26% |
| 02/17 | 2,260 | 2,275 | 2,236 | 2,236 | -0.89% | 7,600 | 665億9791万 | +0.54% |
| 02/16 | 2,293 | 2,293 | 2,231 | 2,256 | +0.36% | 8,200 | 671億9360万 | +1.58% |
| 02/13 | 2,264 | 2,264 | 2,230 | 2,248 | -0.71% | 6,800 | 669億5533万 | +1.4% |
| 02/12 | 2,256 | 2,268 | 2,238 | 2,264 | +0.31% | 10,300 | 674億3188万 | +2.26% |
| 02/10 | 2,214 | 2,269 | 2,210 | 2,257 | +1.44% | 10,100 | 672億2339万 | +2.08% |
| 02/09 | （IR情報）12:00 2026年3月期第3四半期決算説明会資料 |
| 02/09 | 2,236 | 2,249 | 2,206 | 2,225 | -0.49% | 14,100 | 662億7029万 | +0.72% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 2,195 | 2,241 | 2,195 | 2,236 | +1.96% | 20,100 | 665億9791万 | +1.22% |
| 02/05 | 2,165 | 2,194 | 2,164 | 2,193 | +0.92% | 7,100 | 653億1718万 | -0.63% |
| 02/04 | 2,166 | 2,188 | 2,160 | 2,173 | +0.32% | 13,300 | 647億2150万 | -1.5% |
| 02/03 | 2,173 | 2,185 | 2,162 | 2,166 | -0.05% | 6,000 | 645億1301万 | -1.72% |
| 02/02 | 2,172 | 2,185 | 2,154 | 2,167 | -0.46% | 8,800 | 645億4279万 | -1.59% |
| 01/30 | 2,180 | 2,206 | 2,170 | 2,177 | -0.68% | 6,300 | 648億4063万 | -0.96% |
| 01/29 | 2,194 | 2,213 | 2,163 | 2,192 | -0.95% | 10,900 | 652億8740万 | -0.09% |
| 01/28 | 2,211 | 2,225 | 2,190 | 2,213 | 0% | 8,400 | 659億1287万 | +1.14% |
| 01/27 | 2,230 | 2,233 | 2,205 | 2,213 | -0.49% | 3,800 | 659億1287万 | +1.51% |
| 01/26 | 2,225 | 2,230 | 2,204 | 2,224 | +0.09% | 6,600 | 662億4050万 | +2.39% |
| 01/23 | 2,232 | 2,250 | 2,220 | 2,222 | -0.67% | 6,100 | 661億8093万 | +2.78% |
| 01/22 | 2,270 | 2,285 | 2,237 | 2,237 | -0.45% | 3,100 | 666億2770万 | +3.9% |
| 01/21 | 2,287 | 2,296 | 2,247 | 2,247 | -1.79% | 12,300 | 669億2554万 | +4.8% |
| 01/20 | 2,275 | 2,350 | 2,274 | 2,288 | +0.53% | 10,900 | 681億4670万 | +7.17% |
| 01/19 | 2,275 | 2,290 | 2,274 | 2,276 | +0.04% | 4,600 | 677億8929万 | +7.16% |
| 01/16 | 2,222 | 2,287 | 2,216 | 2,275 | +2.43% | 12,100 | 677億5951万 | +7.62% |
| 01/15 | 2,214 | 2,221 | 2,189 | 2,221 | +0.27% | 8,800 | 661億5115万 | +5.71% |
| 01/14 | 2,177 | 2,215 | 2,161 | 2,215 | +1.75% | 18,100 | 659億7244万 | +5.93% |
| 01/13 | 2,161 | 2,178 | 2,151 | 2,177 | +1.02% | 10,200 | 648億4063万 | +4.56% |
| 01/09 | 2,169 | 2,179 | 2,155 | 2,155 | -0.51% | 6,200 | 641億8538万 | +3.91% |
| 01/08 | 2,150 | 2,167 | 2,145 | 2,166 | -0.14% | 12,500 | 645億1301万 | +4.79% |
| 01/07 | 2,183 | 2,184 | 2,158 | 2,169 | -0.69% | 7,700 | 646億236万 | +5.34% |
| 01/06 | 2,200 | 2,200 | 2,174 | 2,184 | -0.95% | 12,600 | 650億4912万 | +6.48% |
| 01/05 | 2,225 | 2,238 | 2,176 | 2,205 | -0.81% | 10,000 | 656億7460万 | +7.98% |
| 2025 |
| 12/30 | 2,200 | 2,242 | 2,166 | 2,223 | +1.23% | 21,000 | 662億1072万 | +9.45% |
| 12/29 | 2,196 | 2,199 | 2,172 | 2,196 | +1.67% | 7,900 | 654億654万 | +8.77% |
| 12/26 | 2,129 | 2,164 | 2,122 | 2,160 | +1.03% | 7,000 | 643億3430万 | +7.52% |
| 12/25 | 2,115 | 2,138 | 2,088 | 2,138 | +1.81% | 7,900 | 636億7904万 | +6.9% |
| 12/24 | 2,086 | 2,115 | 2,086 | 2,100 | +0.67% | 4,800 | 625億4724万 | +5.37% |
| 12/23 | 2,066 | 2,129 | 2,060 | 2,086 | +0.97% | 13,100 | 621億3025万 | +4.98% |
| 12/22 | 2,037 | 2,090 | 2,023 | 2,066 | +1.27% | 17,000 | 615億3457万 | +4.19% |
| 12/19 | 2,010 | 2,047 | 2,010 | 2,040 | +1.04% | 9,900 | 607億6017万 | +3.08% |
| 12/18 | 2,002 | 2,020 | 1,990 | 2,019 | +0.6% | 11,700 | 601億3470万 | +2.12% |
| 12/17 | 1,980 | 2,007 | 1,980 | 2,007 | +1.47% | 5,400 | 597億7729万 | +1.57% |
| 12/16 | 2,000 | 2,000 | 1,978 | 1,978 | -1.1% | 9,900 | 589億1354万 | +0.1% |
| 12/15 | 2,028 | 2,028 | 1,975 | 2,000 | -0.94% | 20,400 | 595億6880万 | +1.16% |
| 12/12 | 2,008 | 2,019 | 1,996 | 2,019 | +0.55% | 7,200 | 601億3470万 | +2.12% |
| 12/11 | 2,023 | 2,053 | 2,008 | 2,008 | -0.64% | 27,200 | 598億707万 | +1.57% |
| 12/10 | 2,003 | 2,035 | 2,003 | 2,021 | +0.55% | 9,500 | 601億9427万 | +2.23% |
| 12/09 | 1,957 | 2,023 | 1,957 | 2,010 | +2.71% | 22,300 | 598億6664万 | +1.67% |
| 12/08 | 1,970 | 1,996 | 1,950 | 1,957 | -0.66% | 16,200 | 582億8807万 | -1.01% |
| 12/05 | 2,010 | 2,010 | 1,951 | 1,970 | -1.35% | 23,700 | 586億7526万 | -0.4% |
| 12/04 | 1,982 | 1,998 | 1,982 | 1,997 | +0.76% | 6,400 | 594億7944万 | +0.96% |
| 12/03 | 1,986 | 1,999 | 1,982 | 1,982 | -0.1% | 4,900 | 590億3268万 | +0.2% |
| 12/02 | 1,966 | 1,984 | 1,963 | 1,984 | +1.17% | 6,100 | 590億9224万 | +0.2% |
| 12/01 | 1,958 | 1,966 | 1,954 | 1,961 | +0.15% | 7,700 | 584億720万 | -1.01% |
| 11/28 | 1,957 | 1,958 | 1,947 | 1,958 | 0% | 5,300 | 583億1785万 | -1.26% |
| 11/27 | 1,940 | 1,958 | 1,940 | 1,958 | +0.93% | 8,100 | 583億1785万 | -1.36% |
| 11/26 | 1,940 | 1,945 | 1,928 | 1,940 | +0.52% | 6,500 | 577億8173万 | -2.27% |
| 11/25 | 1,930 | 1,938 | 1,920 | 1,930 | +0.05% | 11,200 | 574億8389万 | -2.87% |
| 11/21 | 1,940 | 1,948 | 1,920 | 1,929 | -0.77% | 11,700 | 574億5410万 | -3.02% |
| 11/20 | 1,955 | 1,960 | 1,943 | 1,944 | -0.56% | 12,600 | 579億87万 | -2.41% |
| 11/19 | 1,969 | 1,969 | 1,955 | 1,955 | -0.41% | 5,200 | 582億2850万 | -1.96% |
| 11/18 | 1,982 | 1,982 | 1,962 | 1,963 | -0.86% | 8,500 | 584億6677万 | -1.6% |
| 11/17 | 1,991 | 1,992 | 1,964 | 1,980 | +0.35% | 7,500 | 589億7311万 | -0.8% |
| 11/14 | 1,990 | 1,993 | 1,973 | 1,973 | -0.6% | 9,400 | 587億6462万 | -1.2% |
| 11/13 | 1,995 | 1,995 | 1,980 | 1,985 | -0.55% | 14,500 | 591億2203万 | -0.7% |
| 11/12 | 2,004 | 2,004 | 1,990 | 1,996 | -0.2% | 4,700 | 594億4966万 | -0.2% |
| 11/11 | 2,000 | 2,007 | 1,995 | 2,000 | -0.2% | 4,000 | 595億6880万 | -0.1% |
| 11/10 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/10 | 2,005 | 2,019 | 1,980 | 2,004 | -0.3% | 21,000 | 596億8793万 | +0.1% |
| 11/07 | （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〕(非連結) |
| 11/07 | 2,016 | 2,024 | 2,005 | 2,010 | -0.25% | 6,100 | 598億6664万 | +0.45% |
| 11/06 | 2,010 | 2,019 | 2,007 | 2,015 | +0.25% | 4,300 | 600億1556万 | +0.8% |
| 11/05 | 2,025 | 2,036 | 1,993 | 2,010 | -0.4% | 11,700 | 598億6664万 | +0.5% |
| 11/04 | 2,000 | 2,025 | 1,975 | 2,018 | +0.9% | 13,800 | 601億491万 | +0.9% |
| 10/31 | 1,982 | 2,006 | 1,964 | 2,000 | +0.45% | 33,300 | 595億6880万 | -0.1% |
| 10/30 | 1,967 | 1,991 | 1,954 | 1,991 | +1.22% | 6,200 | 593億74万 | -0.65% |
| 10/29 | 2,016 | 2,016 | 1,965 | 1,967 | -1.8% | 18,900 | 585億8591万 | -1.99% |
| 10/28 | 2,018 | 2,018 | 2,002 | 2,003 | -0.94% | 6,800 | 596億5815万 | -0.3% |
| 10/27 | 2,021 | 2,038 | 2,021 | 2,022 | +0.5% | 6,900 | 602億2405万 | +0.55% |
| 10/24 | 2,030 | 2,033 | 2,010 | 2,012 | -0.49% | 7,600 | 599億2621万 | +0.05% |
| 10/23 | （IR情報）16:30 主要株主の異動に関するお知らせ |
| 10/23 | 1,997 | 2,030 | 1,993 | 2,022 | +1.56% | 14,100 | 602億2405万 | +0.5% |
| 10/22 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（8.31%） |
| 10/22 | 1,969 | 1,991 | 1,962 | 1,991 | +1.07% | 8,700 | 593億74万 | -1.09% |
| 10/21 | 1,985 | 1,991 | 1,970 | 1,970 | -0.76% | 4,100 | 586億7526万 | -2.18% |
| 10/20 | 1,998 | 1,998 | 1,976 | 1,985 | +0.3% | 3,000 | 591億2203万 | -1.54% |
| 10/17 | 1,978 | 1,999 | 1,977 | 1,979 | -1.25% | 4,000 | 589億4332万 | -1.88% |
| 10/16 | 1,992 | 2,014 | 1,992 | 2,004 | +1.06% | 2,100 | 596億8793万 | -0.64% |
| 10/15 | 1,998 | 2,001 | 1,978 | 1,983 | -0.4% | 8,700 | 590億6246万 | -1.69% |
| 10/14 | 1,974 | 1,997 | 1,963 | 1,991 | -0.15% | 16,100 | 593億74万 | -1.24% |
| 10/10 | 2,005 | 2,018 | 1,982 | 1,994 | -0.6% | 12,800 | 593億9009万 | -1.04% |
| 10/09 | 2,019 | 2,020 | 2,006 | 2,006 | -0.3% | 7,200 | 597億4750万 | -0.4% |
| 10/08 | 2,018 | 2,034 | 2,012 | 2,012 | -0.54% | 4,900 | 599億2621万 | -0.05% |
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。
