| 2026 |
| 03/06 | 1,750 | 1,752 | 1,730 | 1,746 | -0.23% | 2,000 | 162億4059万 | -0.17% |
| 03/05 | 1,750 | 1,768 | 1,731 | 1,750 | +0.81% | 3,300 | 162億7780万 | 0% |
| 03/04 | 1,760 | 1,760 | 1,730 | 1,736 | -1.64% | 10,000 | 161億4757万 | -0.8% |
| 03/03 | 1,780 | 1,780 | 1,765 | 1,765 | -0.11% | 3,500 | 164億1732万 | +0.86% |
| 03/02 | 1,760 | 1,779 | 1,760 | 1,767 | -1.72% | 8,300 | 164億3592万 | +0.97% |
| 02/27 | 1,795 | 1,798 | 1,787 | 1,798 | +1.18% | 6,400 | 167億2427万 | +2.68% |
| 02/26 | 1,774 | 1,783 | 1,765 | 1,777 | +0.45% | 6,300 | 165億2894万 | +1.48% |
| 02/25 | 1,776 | 1,776 | 1,760 | 1,769 | -0.39% | 3,200 | 164億5453万 | +1.09% |
| 02/24 | 1,778 | 1,778 | 1,760 | 1,776 | +0.28% | 5,700 | 165億1964万 | +1.49% |
| 02/20 | 1,765 | 1,774 | 1,763 | 1,771 | -0.17% | 2,000 | 164億6604万 | +1.32% |
| 02/19 | 1,750 | 1,777 | 1,750 | 1,774 | +1.37% | 5,100 | 164億9394万 | +1.6% |
| 02/18 | 1,747 | 1,761 | 1,747 | 1,750 | +0.17% | 2,500 | 162億7080万 | +0.4% |
| 02/17 | 1,750 | 1,760 | 1,745 | 1,747 | -0.17% | 4,800 | 162億4290万 | +0.29% |
| 02/16 | 1,763 | 1,763 | 1,745 | 1,750 | +0.69% | 3,700 | 162億7080万 | +0.57% |
| 02/13 | 1,745 | 1,745 | 1,730 | 1,738 | -0.4% | 3,600 | 161億5922万 | 0% |
| 02/12 | 1,752 | 1,754 | 1,745 | 1,745 | -0.4% | 6,000 | 162億2431万 | +0.46% |
| 02/10 | 1,758 | 1,760 | 1,746 | 1,752 | -0.17% | 5,600 | 162億8939万 | +1.04% |
| 02/09 | 1,758 | 1,760 | 1,746 | 1,755 | +0.75% | 4,400 | 163億1728万 | +1.39% |
| 02/06 | 1,735 | 1,758 | 1,735 | 1,742 | +0.52% | 3,300 | 161億9641万 | +0.87% |
| 02/05 | 1,741 | 1,750 | 1,730 | 1,733 | -1.48% | 4,200 | 161億1274万 | +0.58% |
| 02/04 | 1,707 | 1,788 | 1,707 | 1,759 | +3.11% | 8,700 | 163億5447万 | +2.33% |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,705 | 1,728 | 1,696 | 1,706 | +0.12% | 5,500 | 158億6170万 | -0.47% |
| 02/02 | 1,742 | 1,742 | 1,700 | 1,704 | -0.06% | 4,600 | 158億4311万 | -0.47% |
| 01/30 | 1,710 | 1,744 | 1,690 | 1,705 | +0.24% | 6,100 | 158億5240万 | -0.29% |
| 01/29 | 1,756 | 1,756 | 1,701 | 1,701 | -4.01% | 7,900 | 158億1521万 | -0.47% |
| 01/28 | 1,774 | 1,774 | 1,733 | 1,772 | +0.68% | 3,900 | 164億7534万 | +3.81% |
| 01/27 | 1,734 | 1,783 | 1,734 | 1,760 | +1.5% | 1,800 | 163億6377万 | +3.41% |
| 01/26 | 1,770 | 1,785 | 1,734 | 1,734 | -1.81% | 8,600 | 161億2203万 | +2.12% |
| 01/23 | 1,771 | 1,790 | 1,760 | 1,766 | -0.79% | 3,400 | 164億1956万 | +4.19% |
| 01/22 | 1,802 | 1,802 | 1,750 | 1,780 | -1.22% | 7,100 | 165億4972万 | +5.26% |
| 01/21 | 1,783 | 1,820 | 1,775 | 1,802 | +1.75% | 13,500 | 167億1535万 | +6.88% |
| 01/20 | 1,777 | 1,781 | 1,768 | 1,771 | +0.34% | 8,000 | 164億2779万 | +5.42% |
| 01/19 | 1,750 | 1,794 | 1,730 | 1,765 | +2.8% | 20,000 | 163億7214万 | +5.31% |
| 01/16 | 1,720 | 1,721 | 1,715 | 1,717 | -0.17% | 5,100 | 159億2689万 | +2.75% |
| 01/15 | 1,701 | 1,720 | 1,701 | 1,720 | +0.88% | 3,600 | 159億5472万 | +3.12% |
| 01/14 | 1,720 | 1,722 | 1,660 | 1,705 | -0.87% | 12,700 | 158億1558万 | +2.34% |
| 01/13 | 1,716 | 1,720 | 1,711 | 1,720 | +0.7% | 3,400 | 159億5472万 | +3.37% |
| 01/09 | 1,717 | 1,717 | 1,700 | 1,708 | +0.47% | 5,500 | 158億4340万 | +2.83% |
| 01/08 | 1,694 | 1,703 | 1,686 | 1,700 | +0.53% | 9,600 | 157億6920万 | +2.53% |
| 01/07 | 1,693 | 1,694 | 1,685 | 1,691 | +0.06% | 3,900 | 156億8571万 | +2.11% |
| 01/06 | 1,678 | 1,690 | 1,678 | 1,690 | +1.14% | 3,900 | 156億7644万 | +2.18% |
| 01/05 | 1,670 | 1,671 | 1,661 | 1,671 | +0.78% | 5,100 | 155億19万 | +1.09% |
| 2025 |
| 12/30 | 1,640 | 1,660 | 1,640 | 1,658 | +0.79% | 4,000 | 153億7960万 | +0.24% |
| 12/29 | 1,629 | 1,655 | 1,627 | 1,645 | +0.98% | 9,300 | 152億5902万 | -0.6% |
| 12/26 | 1,640 | 1,641 | 1,627 | 1,629 | -0.67% | 18,000 | 151億1060万 | -1.63% |
| 12/25 | 1,654 | 1,654 | 1,640 | 1,640 | -0.85% | 11,100 | 152億1264万 | -1.09% |
| 12/24 | 1,655 | 1,655 | 1,650 | 1,654 | -0.12% | 5,700 | 153億4250万 | -0.36% |
| 12/23 | 1,665 | 1,665 | 1,655 | 1,656 | -0.54% | 7,300 | 153億6105万 | -0.36% |
| 12/22 | 1,660 | 1,665 | 1,651 | 1,665 | +0.3% | 11,500 | 154億3788万 | +0.06% |
| 12/19 | 1,654 | 1,660 | 1,650 | 1,660 | +0.42% | 4,300 | 153億9152万 | -0.36% |
| 12/18 | 1,648 | 1,655 | 1,648 | 1,653 | -0.12% | 5,100 | 153億2661万 | -0.84% |
| 12/17 | 1,660 | 1,662 | 1,655 | 1,655 | -0.3% | 4,100 | 153億4516万 | -0.84% |
| 12/16 | 1,664 | 1,664 | 1,657 | 1,660 | +0.18% | 3,500 | 153億9152万 | -0.66% |
| 12/15 | 1,660 | 1,663 | 1,656 | 1,657 | +0.3% | 4,500 | 153億6370万 | -0.96% |
| 12/12 | 1,650 | 1,664 | 1,650 | 1,652 | -0.42% | 7,100 | 153億1734万 | -1.37% |
| 12/11 | 1,665 | 1,669 | 1,657 | 1,659 | -0.48% | 2,800 | 153億8224万 | -1.13% |
| 12/10 | 1,650 | 1,669 | 1,647 | 1,667 | +1.03% | 5,400 | 154億5642万 | -0.77% |
| 12/09 | 1,645 | 1,650 | 1,640 | 1,650 | +0.18% | 5,500 | 152億9880万 | -1.96% |
| 12/08 | 1,650 | 1,656 | 1,647 | 1,647 | -0.18% | 5,000 | 152億7098万 | -2.37% |
| 12/05 | 1,655 | 1,656 | 1,649 | 1,650 | -0.3% | 4,500 | 152億9880万 | -2.48% |
| 12/04 | 1,647 | 1,656 | 1,647 | 1,655 | +0.61% | 4,000 | 153億4516万 | -2.36% |
| 12/03 | 1,654 | 1,654 | 1,645 | 1,645 | +0.06% | 2,100 | 152億5244万 | -3.18% |
| 12/02 | 1,655 | 1,655 | 1,644 | 1,644 | -0.78% | 3,200 | 152億4316万 | -3.46% |
| 12/01 | 1,650 | 1,659 | 1,649 | 1,657 | +0.98% | 3,600 | 153億6370万 | -2.99% |
| 11/28 | 1,643 | 1,654 | 1,640 | 1,641 | -1.14% | 14,000 | 152億1535万 | -4.15% |
| 11/27 | 1,680 | 1,681 | 1,660 | 1,660 | -1.19% | 10,000 | 153億9152万 | -3.26% |
| 11/26 | 1,673 | 1,684 | 1,673 | 1,680 | -0.3% | 5,300 | 155億7696万 | -2.27% |
| 11/25 | 1,689 | 1,689 | 1,670 | 1,685 | -0.06% | 6,700 | 156億2332万 | -2.26% |
| 11/21 | 1,683 | 1,689 | 1,680 | 1,686 | +0.18% | 2,000 | 156億3259万 | -2.32% |
| 11/20 | 1,690 | 1,699 | 1,680 | 1,683 | -0.3% | 7,100 | 156億477万 | -2.6% |
| 11/19 | 1,691 | 1,700 | 1,688 | 1,688 | -0.59% | 3,500 | 156億5113万 | -2.43% |
| 11/18 | 1,704 | 1,704 | 1,691 | 1,698 | +0.24% | 3,900 | 157億4385万 | -1.91% |
| 11/17 | 1,715 | 1,715 | 1,688 | 1,694 | -1.28% | 9,600 | 157億676万 | -2.19% |
| 11/14 | 1,702 | 1,721 | 1,700 | 1,716 | +0.82% | 6,500 | 159億1075万 | -0.98% |
| 11/13 | 1,708 | 1,741 | 1,702 | 1,702 | +0.12% | 9,600 | 157億8094万 | -1.9% |
| 11/12 | 1,706 | 1,710 | 1,698 | 1,700 | -0.35% | 6,300 | 157億6240万 | -2.07% |
| 11/11 | 1,705 | 1,706 | 1,698 | 1,706 | 0% | 6,600 | 158億1803万 | -1.73% |
| 11/10 | 1,715 | 1,718 | 1,705 | 1,706 | -0.23% | 2,000 | 158億1803万 | -1.78% |
| 11/07 | 1,725 | 1,725 | 1,702 | 1,710 | -0.87% | 2,800 | 158億5512万 | -1.55% |
| 11/06 | 1,708 | 1,725 | 1,700 | 1,725 | +1% | 5,500 | 159億9420万 | -0.86% |
| 11/05 | 1,738 | 1,738 | 1,685 | 1,708 | -1.73% | 23,000 | 158億3657万 | -2.12% |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/04 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 1,745 | 1,754 | 1,735 | 1,738 | -0.4% | 9,100 | 161億1473万 | -0.74% |
| 10/31 | 1,760 | 1,760 | 1,741 | 1,745 | -1.3% | 5,100 | 161億7964万 | -0.8% |
| 10/30 | 1,735 | 1,768 | 1,735 | 1,768 | +1.9% | 5,200 | 163億9289万 | +0.06% |
| 10/29 | 1,758 | 1,759 | 1,735 | 1,735 | -0.57% | 4,400 | 160億8692万 | -2.2% |
| 10/28 | 1,765 | 1,765 | 1,742 | 1,745 | -0.85% | 3,400 | 161億7964万 | -2.13% |
| 10/27 | 1,763 | 1,778 | 1,752 | 1,760 | -0.23% | 4,000 | 163億1872万 | -1.62% |
| 10/24 | 1,755 | 1,776 | 1,753 | 1,764 | +0.74% | 3,300 | 163億5580万 | -1.67% |
| 10/23 | 1,744 | 1,755 | 1,742 | 1,751 | +0.4% | 2,900 | 162億3527万 | -2.56% |
| 10/22 | 1,758 | 1,771 | 1,740 | 1,744 | -0.34% | 4,000 | 161億7036万 | -3.11% |
| 10/21 | 1,783 | 1,783 | 1,750 | 1,750 | -1.85% | 6,600 | 162億1515万 | -2.89% |
| 10/20 | 1,777 | 1,802 | 1,760 | 1,783 | +1.89% | 11,700 | 165億2092万 | -1.16% |
| 10/17 | 1,731 | 1,750 | 1,731 | 1,750 | +1.1% | 3,200 | 162億1515万 | -3.05% |
| 10/16 | 1,760 | 1,779 | 1,731 | 1,731 | -0.63% | 6,500 | 160億3909万 | -4.15% |
| 10/15 | 1,725 | 1,744 | 1,725 | 1,742 | +1.81% | 3,500 | 161億4102万 | -3.65% |
| 10/14 | 1,703 | 1,713 | 1,700 | 1,711 | +0.35% | 12,600 | 158億5378万 | -5.57% |
| 10/10 | （IR情報）12:00 株式取得（子会社化）に関する株式譲渡契約書締結に関するお知らせ |
| 10/10 | 1,720 | 1,720 | 1,705 | 1,705 | -1.16% | 5,600 | 157億9818万 | -6.11% |
| 10/09 | 1,761 | 1,761 | 1,725 | 1,725 | -1.93% | 8,100 | 159億8350万 | -5.22% |
| 10/08 | 1,760 | 1,765 | 1,741 | 1,759 | +1.68% | 7,200 | 162億9854万 | -3.51% |
| 10/07 | 1,748 | 1,781 | 1,730 | 1,730 | +0.52% | 4,300 | 160億2983万 | -5.15% |
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。
