| 2026 |
| 03/06 | 5,870 | 5,920 | 5,830 | 5,920 | +0.51% | 37,800 | 1942億2740万 | +1.01% |
| 03/05 | 5,930 | 5,970 | 5,870 | 5,890 | +1.03% | 51,300 | 1932億4314万 | +0.7% |
| 03/04 | 5,850 | 5,850 | 5,760 | 5,830 | -1.85% | 82,800 | 1912億7462万 | -0.19% |
| 03/03 | 6,030 | 6,030 | 5,900 | 5,940 | -2.14% | 101,300 | 1948億8357万 | +1.83% |
| 03/02 | 6,000 | 6,160 | 5,970 | 6,070 | -0.33% | 45,800 | 1991億4870万 | +4.26% |
| 02/27 | （IR情報）15:30 指名・報酬委員会設置のお知らせ |
| 02/27 | 6,020 | 6,120 | 5,990 | 6,090 | +1.67% | 68,000 | 1998億487万 | +4.89% |
| 02/26 | 6,020 | 6,020 | 5,930 | 5,990 | -0.66% | 112,400 | 1965億2401万 | +3.65% |
| 02/25 | 6,050 | 6,070 | 5,960 | 6,030 | -0.33% | 82,500 | 1978億3635万 | +4.69% |
| 02/24 | 5,990 | 6,080 | 5,940 | 6,050 | +0.83% | 110,400 | 1984億9253万 | +5.44% |
| 02/20 | 5,940 | 6,080 | 5,940 | 6,000 | -0.5% | 66,500 | 1968億5209万 | +5.01% |
| 02/19 | 5,940 | 6,050 | 5,900 | 6,030 | +1.86% | 60,600 | 1978億3635万 | +5.99% |
| 02/18 | 5,890 | 5,960 | 5,860 | 5,920 | +1.2% | 42,700 | 1942億2740万 | +4.56% |
| 02/17 | 5,850 | 5,900 | 5,830 | 5,850 | 0% | 48,100 | 1919億3079万 | +3.72% |
| 02/16 | 5,890 | 5,970 | 5,820 | 5,850 | -0.68% | 52,200 | 1919億3079万 | +4.09% |
| 02/13 | 5,960 | 5,960 | 5,870 | 5,890 | -0.17% | 53,300 | 1932億4314万 | +5.18% |
| 02/12 | 5,880 | 5,940 | 5,860 | 5,900 | +0.85% | 66,600 | 1935億7122万 | +5.73% |
| 02/10 | 5,840 | 5,900 | 5,800 | 5,850 | 0% | 71,300 | 1919億3079万 | +5.25% |
| 02/09 | 5,800 | 5,880 | 5,710 | 5,850 | +1.39% | 89,100 | 1919億3079万 | +5.63% |
| 02/06 | （IR情報）10:00 2026年3月期第3四半期決算説明会資料 |
| 02/06 | （IR情報）10:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 5,690 | 5,860 | 5,600 | 5,770 | +1.05% | 265,800 | 1893億610万 | +4.6% |
| 02/05 | 5,760 | 5,760 | 5,700 | 5,710 | +0.35% | 71,900 | 1873億3757万 | +3.84% |
| 02/04 | 5,610 | 5,710 | 5,580 | 5,690 | +1.61% | 76,200 | 1866億8140万 | +3.74% |
| 02/03 | 5,600 | 5,630 | 5,550 | 5,600 | 0% | 121,900 | 1837億2862万 | +2.38% |
| 02/02 | 5,640 | 5,640 | 5,550 | 5,600 | 0% | 62,300 | 1837億2862万 | +2.68% |
| 01/30 | 5,640 | 5,640 | 5,550 | 5,600 | -0.18% | 66,000 | 1837億2862万 | +2.94% |
| 01/29 | 5,590 | 5,670 | 5,570 | 5,610 | -0.18% | 62,600 | 1840億5671万 | +3.41% |
| 01/28 | 5,670 | 5,690 | 5,590 | 5,620 | -1.06% | 115,000 | 1843億8479万 | +3.84% |
| 01/27 | 5,650 | 5,680 | 5,600 | 5,680 | +0.71% | 77,000 | 1863億5331万 | +5.24% |
| 01/26 | 5,650 | 5,700 | 5,610 | 5,640 | -0.18% | 73,800 | 1850億4097万 | +4.85% |
| 01/23 | 5,740 | 5,850 | 5,590 | 5,650 | -0.7% | 140,500 | 1853億6905万 | +5.35% |
| 01/22 | 5,400 | 5,690 | 5,400 | 5,690 | +5.37% | 160,700 | 1866億8140万 | +6.43% |
| 01/21 | 5,470 | 5,500 | 5,400 | 5,400 | -2% | 75,500 | 1771億6688万 | +1.37% |
| 01/20 | （IR情報）17:00 【訃報】 弊社創業者 岡田甲子男（特別相談役）逝去のお知らせ |
| 01/20 | 5,500 | 5,550 | 5,480 | 5,510 | +0.18% | 38,900 | 1807億7584万 | +3.61% |
| 01/19 | 5,500 | 5,580 | 5,490 | 5,500 | +1.29% | 48,300 | 1804億4775万 | +3.62% |
| 01/16 | 5,410 | 5,460 | 5,360 | 5,430 | +0.74% | 41,900 | 1781億5114万 | +2.47% |
| 01/15 | 5,380 | 5,420 | 5,320 | 5,390 | +0.94% | 54,900 | 1768億3880万 | +1.79% |
| 01/14 | 5,350 | 5,400 | 5,340 | 5,340 | -0.56% | 44,000 | 1751億9836万 | +0.98% |
| 01/13 | 5,400 | 5,410 | 5,350 | 5,370 | +0.19% | 42,400 | 1761億8262万 | +1.57% |
| 01/09 | 5,340 | 5,400 | 5,340 | 5,360 | +0.19% | 40,100 | 1758億5454万 | +1.44% |
| 01/08 | 5,350 | 5,370 | 5,300 | 5,350 | -0.56% | 35,700 | 1755億2645万 | +1.23% |
| 01/07 | 5,330 | 5,420 | 5,310 | 5,380 | +0.56% | 53,700 | 1765億1071万 | +1.72% |
| 01/06 | 5,360 | 5,360 | 5,270 | 5,350 | -0.19% | 68,400 | 1755億2645万 | +1.06% |
| 01/05 | 5,360 | 5,500 | 5,360 | 5,360 | +1.32% | 87,300 | 1758億5454万 | +1.17% |
| 2025 |
| 12/30 | 5,370 | 5,380 | 5,290 | 5,290 | -1.12% | 81,600 | 1735億5793万 | -0.17% |
| 12/29 | 5,360 | 5,410 | 5,290 | 5,350 | -0.19% | 57,000 | 1755億2645万 | +0.98% |
| 12/26 | 5,300 | 5,380 | 5,300 | 5,360 | +0.75% | 42,400 | 1758億5454万 | +1.23% |
| 12/25 | 5,200 | 5,370 | 5,190 | 5,320 | +2.11% | 63,400 | 1745億4219万 | +0.64% |
| 12/24 | 5,260 | 5,270 | 5,210 | 5,210 | -0.76% | 36,300 | 1709億3323万 | -1.33% |
| 12/23 | 5,210 | 5,260 | 5,210 | 5,250 | +0.57% | 33,700 | 1722億4558万 | -0.55% |
| 12/22 | 5,290 | 5,300 | 5,200 | 5,220 | -0.95% | 39,400 | 1712億6132万 | -1.17% |
| 12/19 | 5,250 | 5,320 | 5,250 | 5,270 | +0.19% | 30,900 | 1729億175万 | -0.34% |
| 12/18 | 5,260 | 5,300 | 5,240 | 5,260 | +0.77% | 41,100 | 1725億7367万 | -0.6% |
| 12/17 | 5,210 | 5,270 | 5,190 | 5,220 | -0.57% | 33,600 | 1712億6132万 | -1.47% |
| 12/16 | 5,200 | 5,280 | 5,200 | 5,250 | +0.57% | 59,600 | 1722億4558万 | -0.98% |
| 12/15 | 5,180 | 5,250 | 5,180 | 5,220 | +0.19% | 30,200 | 1712億6132万 | -1.57% |
| 12/12 | 5,210 | 5,260 | 5,200 | 5,210 | +0.39% | 46,500 | 1709億3323万 | -1.79% |
| 12/11 | 5,260 | 5,290 | 5,190 | 5,190 | -1.33% | 44,800 | 1702億7706万 | -2.3% |
| 12/10 | 5,260 | 5,280 | 5,220 | 5,260 | -0.19% | 31,600 | 1725億7367万 | -1.09% |
| 12/09 | 5,330 | 5,340 | 5,260 | 5,270 | -1.13% | 39,800 | 1729億175万 | -1.01% |
| 12/08 | 5,280 | 5,350 | 5,250 | 5,330 | +2.3% | 39,700 | 1748億7028万 | +0.02% |
| 12/05 | 5,280 | 5,290 | 5,210 | 5,210 | -1.88% | 30,700 | 1709億3323万 | -2.31% |
| 12/04 | 5,290 | 5,340 | 5,280 | 5,310 | +0.19% | 31,600 | 1742億1410万 | -0.56% |
| 12/03 | 5,360 | 5,360 | 5,300 | 5,300 | -1.67% | 51,700 | 1738億8601万 | -0.9% |
| 12/02 | 5,440 | 5,440 | 5,360 | 5,390 | -1.1% | 52,800 | 1768億3880万 | +0.56% |
| 12/01 | 5,500 | 5,530 | 5,430 | 5,450 | -1.09% | 61,100 | 1788億732万 | +1.6% |
| 11/28 | 5,440 | 5,540 | 5,430 | 5,510 | +1.47% | 71,100 | 1807億7584万 | +2.65% |
| 11/27 | 5,400 | 5,450 | 5,400 | 5,430 | +0.74% | 51,500 | 1781億5114万 | +1.08% |
| 11/26 | 5,320 | 5,400 | 5,290 | 5,390 | +2.08% | 66,200 | 1768億3880万 | +0.22% |
| 11/25 | 5,270 | 5,300 | 5,220 | 5,280 | +0.19% | 60,500 | 1732億2984万 | -1.97% |
| 11/21 | 5,140 | 5,300 | 5,120 | 5,270 | +2.73% | 77,200 | 1729億175万 | -2.37% |
| 11/20 | 5,170 | 5,180 | 5,110 | 5,130 | -0.58% | 50,200 | 1683億854万 | -5.18% |
| 11/19 | 5,200 | 5,210 | 5,150 | 5,160 | -0.77% | 63,300 | 1692億9280万 | -5.04% |
| 11/18 | 5,260 | 5,260 | 5,150 | 5,200 | -2.26% | 104,000 | 1706億515万 | -4.69% |
| 11/17 | 5,410 | 5,430 | 5,310 | 5,320 | -0.93% | 67,700 | 1745億4219万 | -2.81% |
| 11/14 | 5,380 | 5,410 | 5,330 | 5,370 | -0.19% | 37,600 | 1761億8262万 | -2.19% |
| 11/13 | 5,400 | 5,420 | 5,350 | 5,380 | -0.19% | 46,900 | 1765億1071万 | -2.25% |
| 11/12 | 5,350 | 5,410 | 5,260 | 5,390 | +1.32% | 56,700 | 1768億3880万 | -2.36% |
| 11/11 | 5,280 | 5,350 | 5,240 | 5,320 | +0.57% | 69,800 | 1745億4219万 | -3.92% |
| 11/10 | 5,270 | 5,320 | 5,100 | 5,290 | +0.38% | 157,400 | 1735億5793万 | -4.75% |
| 11/07 | （IR情報）10:00 2026年3月期第2四半期決算説明会資料 |
| 11/07 | （IR情報）10:00 剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ |
| 11/07 | （IR情報）10:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 5,400 | 5,630 | 5,230 | 5,270 | -2.04% | 290,800 | 1729億175万 | -5.42% |
| 11/06 | 5,330 | 5,420 | 5,320 | 5,380 | +0.56% | 66,700 | 1765億1071万 | -3.84% |
| 11/05 | 5,400 | 5,460 | 5,320 | 5,350 | -0.74% | 76,000 | 1755億2645万 | -4.77% |
| 11/04 | 5,340 | 5,410 | 5,280 | 5,390 | -0.37% | 71,800 | 1768億3880万 | -4.53% |
| 10/31 | 5,440 | 5,450 | 5,380 | 5,410 | -0.18% | 87,400 | 1774億9497万 | -4.8% |
| 10/30 | 5,380 | 5,470 | 5,360 | 5,420 | +0.74% | 241,900 | 1778億2306万 | -5.18% |
| 10/29 | 5,480 | 5,580 | 5,360 | 5,380 | -2.71% | 85,400 | 1765億1071万 | -6.42% |
| 10/28 | 5,540 | 5,570 | 5,450 | 5,530 | -1.07% | 97,200 | 1814億3201万 | -4.36% |
| 10/27 | 5,540 | 5,610 | 5,520 | 5,590 | +1.64% | 68,600 | 1834億53万 | -3.77% |
| 10/24 | 5,570 | 5,570 | 5,430 | 5,500 | -0.9% | 58,300 | 1804億4775万 | -5.76% |
| 10/23 | 5,600 | 5,600 | 5,510 | 5,550 | -1.07% | 59,600 | 1820億8819万 | -5.39% |
| 10/22 | 5,580 | 5,630 | 5,550 | 5,610 | +0.9% | 217,800 | 1840億5671万 | -4.87% |
| 10/21 | 5,570 | 5,590 | 5,530 | 5,560 | -0.54% | 157,900 | 1824億1627万 | -6.14% |
| 10/20 | 5,670 | 5,690 | 5,580 | 5,590 | -0.18% | 34,600 | 1834億53万 | -6.15% |
| 10/17 | 5,620 | 5,630 | 5,540 | 5,600 | +0.54% | 64,600 | 1837億2862万 | -6.42% |
| 10/16 | 5,650 | 5,700 | 5,560 | 5,570 | -2.45% | 49,400 | 1827億4436万 | -7.32% |
| 10/15 | 5,800 | 5,850 | 5,710 | 5,710 | -0.17% | 53,200 | 1873億3757万 | -5.42% |
| 10/14 | 5,560 | 5,770 | 5,510 | 5,720 | +1.42% | 99,400 | 1876億6566万 | -5.49% |
| 10/10 | 5,640 | 5,670 | 5,590 | 5,640 | -1.4% | 57,700 | 1850億4097万 | -7.05% |
| 10/09 | 5,720 | 5,760 | 5,650 | 5,720 | 0% | 53,800 | 1876億6566万 | -6% |
| 10/08 | 5,800 | 5,860 | 5,700 | 5,720 | -1.21% | 54,000 | 1876億6566万 | -6.15% |
| 10/07 | 5,830 | 5,850 | 5,770 | 5,790 | -0.34% | 35,300 | 1899億6227万 | -5.16% |
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。
