| 2026 |
| 03/06 | 2,133 | 2,159 | 2,115 | 2,153 | +0.33% | 9,800 | 137億3420万 | -1.96% |
| 03/05 | 2,138 | 2,181 | 2,127 | 2,146 | +2.29% | 9,300 | 136億8954万 | -2.23% |
| 03/04 | 2,089 | 2,124 | 2,054 | 2,098 | -3.01% | 32,600 | 133億8335万 | -4.38% |
| 03/03 | 2,207 | 2,208 | 2,163 | 2,163 | -2.13% | 15,300 | 137億9799万 | -1.32% |
| 03/02 | 2,231 | 2,231 | 2,181 | 2,210 | -0.99% | 12,600 | 140億9781万 | +0.96% |
| 02/27 | 2,254 | 2,260 | 2,222 | 2,232 | -0.4% | 14,800 | 142億3815万 | +2.15% |
| 02/26 | 2,230 | 2,259 | 2,230 | 2,241 | +1.82% | 13,200 | 142億9556万 | +2.94% |
| 02/25 | 2,227 | 2,229 | 2,201 | 2,201 | -0.99% | 8,700 | 140億4039万 | +1.34% |
| 02/24 | 2,231 | 2,231 | 2,202 | 2,223 | -0.4% | 5,500 | 141億8073万 | +2.58% |
| 02/20 | 2,226 | 2,235 | 2,220 | 2,232 | +0.04% | 4,000 | 142億3815万 | +3.24% |
| 02/19 | 2,213 | 2,246 | 2,210 | 2,231 | +0.68% | 7,900 | 142億3177万 | +3.43% |
| 02/18 | 2,215 | 2,222 | 2,211 | 2,216 | -0.18% | 3,300 | 141億3608万 | +2.93% |
| 02/17 | 2,209 | 2,230 | 2,201 | 2,220 | -0.31% | 8,300 | 141億6160万 | +3.4% |
| 02/16 | 2,225 | 2,234 | 2,192 | 2,227 | +0.09% | 15,800 | 142億625万 | +4.11% |
| 02/13 | 2,227 | 2,242 | 2,180 | 2,225 | -0.31% | 16,700 | 141億9349万 | +4.41% |
| 02/12 | 2,246 | 2,267 | 2,232 | 2,232 | -0.62% | 12,700 | 142億3815万 | +5.18% |
| 02/10 | 2,243 | 2,261 | 2,223 | 2,246 | +0.27% | 8,700 | 143億2745万 | +6.34% |
| 02/09 | 2,262 | 2,274 | 2,223 | 2,240 | -0.13% | 12,500 | 142億8918万 | +6.62% |
| 02/06 | 2,218 | 2,267 | 2,203 | 2,243 | +1.13% | 16,400 | 143億832万 | +7.37% |
| 02/05 | 2,187 | 2,223 | 2,171 | 2,218 | +2.16% | 13,300 | 141億4884万 | +6.79% |
| 02/04 | 2,171 | 2,185 | 2,160 | 2,171 | +0.09% | 8,600 | 138億4902万 | +5.18% |
| 02/03 | 2,169 | 2,172 | 2,142 | 2,169 | +0.93% | 11,000 | 138億3626万 | +5.6% |
| 02/02 | 2,205 | 2,205 | 2,136 | 2,149 | +1.27% | 29,100 | 137億868万 | +5.14% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （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) |
| 01/30 | 2,095 | 2,147 | 2,076 | 2,122 | +1.29% | 21,800 | 135億3645万 | +4.33% |
| 01/29 | 2,120 | 2,120 | 2,092 | 2,095 | -0.9% | 11,300 | 133億6421万 | +3.46% |
| 01/28 | 2,118 | 2,128 | 2,082 | 2,114 | -0.28% | 14,000 | 134億8541万 | +4.81% |
| 01/27 | 2,072 | 2,125 | 2,065 | 2,120 | +2.32% | 18,900 | 135億2369万 | +5.53% |
| 01/26 | 2,076 | 2,084 | 2,072 | 2,072 | -0.43% | 8,600 | 132億1749万 | +3.65% |
| 01/23 | 2,093 | 2,095 | 2,069 | 2,081 | -0.57% | 5,700 | 132億7490万 | +4.57% |
| 01/22 | 2,058 | 2,100 | 2,058 | 2,093 | +1.85% | 7,300 | 133億5145万 | +5.6% |
| 01/21 | 2,065 | 2,075 | 2,051 | 2,055 | -2.38% | 11,800 | 131億905万 | +4.21% |
| 01/20 | 2,074 | 2,111 | 2,065 | 2,105 | +1.4% | 11,000 | 134億2800万 | +7.23% |
| 01/19 | 2,085 | 2,085 | 2,043 | 2,076 | -0.81% | 12,800 | 132億4301万 | +6.35% |
| 01/16 | 2,118 | 2,129 | 2,058 | 2,093 | -1.23% | 22,200 | 133億5145万 | +7.78% |
| 01/15 | 2,133 | 2,149 | 2,097 | 2,119 | -0.47% | 15,500 | 135億1731万 | +9.74% |
| 01/14 | 2,077 | 2,133 | 2,077 | 2,129 | +3.85% | 15,700 | 135億8110万 | +10.89% |
| 01/13 | （IR情報）15:30 新宿支店の開設ならびに札幌支店の閉鎖に関するお知らせ |
| 01/13 | 2,055 | 2,074 | 2,050 | 2,050 | +0.79% | 10,800 | 130億7715万 | +7.33% |
| 01/09 | 2,025 | 2,048 | 2,017 | 2,034 | +0.59% | 9,600 | 129億7508万 | +6.94% |
| 01/08 | 2,002 | 2,025 | 2,000 | 2,022 | +1.1% | 7,500 | 128億9854万 | +6.59% |
| 01/07 | 1,987 | 2,015 | 1,976 | 2,000 | +0.6% | 10,400 | 127億5820万 | +5.65% |
| 01/06 | 1,960 | 1,996 | 1,960 | 1,988 | +1.43% | 6,700 | 126億8165万 | +5.19% |
| 01/05 | 1,955 | 1,965 | 1,943 | 1,960 | +0.31% | 14,800 | 125億303万 | +3.76% |
| 2025 |
| 12/30 | 1,942 | 1,967 | 1,942 | 1,954 | +0.67% | 10,100 | 124億6476万 | +3.55% |
| 12/29 | 1,911 | 1,948 | 1,902 | 1,941 | +2.37% | 14,600 | 123億8183万 | +2.97% |
| 12/26 | 1,915 | 1,915 | 1,896 | 1,896 | -1.2% | 11,000 | 120億9477万 | +0.74% |
| 12/25 | 1,914 | 1,922 | 1,901 | 1,919 | +0.63% | 10,600 | 122億4149万 | +2.02% |
| 12/24 | 1,912 | 1,928 | 1,901 | 1,907 | +0.42% | 14,700 | 121億6494万 | +1.49% |
| 12/23 | 1,882 | 1,904 | 1,882 | 1,899 | +0.32% | 7,600 | 121億1391万 | +1.06% |
| 12/22 | 1,910 | 1,915 | 1,889 | 1,893 | -0.89% | 10,700 | 120億7563万 | +0.75% |
| 12/19 | 1,910 | 1,914 | 1,897 | 1,910 | +0.53% | 10,100 | 121億8408万 | +1.6% |
| 12/18 | 1,879 | 1,905 | 1,875 | 1,900 | +1.6% | 10,400 | 121億2029万 | +1.06% |
| 12/17 | 1,873 | 1,880 | 1,867 | 1,870 | +0.21% | 11,100 | 119億2891万 | -0.58% |
| 12/16 | 1,869 | 1,875 | 1,856 | 1,866 | -0.11% | 21,300 | 119億340万 | -0.9% |
| 12/15 | 1,843 | 1,870 | 1,841 | 1,868 | +1.36% | 6,400 | 119億1615万 | -0.9% |
| 12/12 | 1,829 | 1,850 | 1,820 | 1,843 | +0.88% | 12,600 | 117億5668万 | -2.28% |
| 12/11 | 1,844 | 1,844 | 1,818 | 1,827 | 0% | 10,000 | 116億5461万 | -3.28% |
| 12/10 | 1,841 | 1,844 | 1,827 | 1,827 | +0.11% | 17,200 | 116億5461万 | -3.49% |
| 12/09 | 1,841 | 1,845 | 1,822 | 1,825 | -0.65% | 16,900 | 116億4185万 | -3.95% |
| 12/08 | 1,831 | 1,855 | 1,830 | 1,837 | +0.27% | 13,100 | 117億1840万 | -3.62% |
| 12/05 | 1,875 | 1,875 | 1,828 | 1,832 | -2.03% | 25,200 | 116億8651万 | -4.23% |
| 12/04 | 1,883 | 1,883 | 1,866 | 1,870 | +0.11% | 6,100 | 119億2891万 | -2.55% |
| 12/03 | 1,900 | 1,900 | 1,866 | 1,868 | -1.27% | 13,500 | 119億1615万 | -2.91% |
| 12/02 | 1,921 | 1,921 | 1,880 | 1,892 | -1.51% | 14,400 | 120億6925万 | -1.97% |
| 12/01 | 1,981 | 1,981 | 1,920 | 1,921 | -1.34% | 12,600 | 122億5425万 | -0.67% |
| 11/28 | 1,953 | 1,971 | 1,947 | 1,947 | -0.31% | 6,900 | 124億2010万 | +0.52% |
| 11/27 | 1,934 | 1,963 | 1,934 | 1,953 | +1.93% | 7,700 | 124億5838万 | +0.72% |
| 11/26 | 1,911 | 1,932 | 1,902 | 1,916 | +1.54% | 6,800 | 122億2235万 | -1.24% |
| 11/25 | 1,885 | 1,912 | 1,885 | 1,887 | +0.37% | 10,200 | 120億3736万 | -2.98% |
| 11/21 | 1,862 | 1,904 | 1,862 | 1,880 | +0.37% | 14,300 | 119億9270万 | -3.59% |
| 11/20 | 1,865 | 1,909 | 1,865 | 1,873 | +0.43% | 11,200 | 119億4805万 | -4.15% |
| 11/19 | 1,894 | 1,896 | 1,858 | 1,865 | -1.64% | 27,100 | 118億9702万 | -4.8% |
| 11/18 | 1,916 | 1,916 | 1,894 | 1,896 | -0.63% | 7,400 | 120億9477万 | -3.36% |
| 11/17 | 1,929 | 1,929 | 1,901 | 1,908 | -1.09% | 7,400 | 121億7132万 | -2.4% |
| 11/14 | 1,908 | 1,929 | 1,901 | 1,929 | +1.1% | 9,500 | 123億528万 | -0.98% |
| 11/13 | 1,914 | 1,920 | 1,907 | 1,908 | -0.47% | 6,200 | 121億7132万 | -1.55% |
| 11/12 | 1,902 | 1,934 | 1,902 | 1,917 | +0.37% | 8,200 | 122億2873万 | -0.62% |
| 11/11 | 1,917 | 1,917 | 1,895 | 1,910 | -0.62% | 6,500 | 121億8408万 | -0.47% |
| 11/10 | 1,917 | 1,923 | 1,904 | 1,922 | +0.95% | 12,700 | 122億6063万 | +0.68% |
| 11/07 | 1,900 | 1,907 | 1,885 | 1,904 | 0% | 14,500 | 121億4580万 | +0.32% |
| 11/06 | 1,962 | 1,962 | 1,904 | 1,904 | -1.91% | 6,600 | 121億4580万 | +0.85% |
| 11/05 | 1,982 | 1,982 | 1,915 | 1,941 | -2.36% | 28,200 | 123億8183万 | +3.3% |
| 11/04 | 2,003 | 2,029 | 1,982 | 1,988 | +0.15% | 28,000 | 126億8165万 | +6.37% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | 1,984 | 2,001 | 1,971 | 1,985 | -0.75% | 24,600 | 126億6251万 | +6.72% |
| 10/30 | 1,993 | 2,004 | 1,979 | 2,000 | +0.76% | 24,300 | 127億5820万 | +8.11% |
| 10/29 | 2,000 | 2,000 | 1,970 | 1,985 | -0.75% | 21,700 | 126億6251万 | +7.82% |
| 10/28 | 2,004 | 2,005 | 1,982 | 2,000 | -0.6% | 15,200 | 127億5820万 | +9.23% |
| 10/27 | 1,992 | 2,018 | 1,975 | 2,012 | +1% | 17,700 | 128億3474万 | +10.55% |
| 10/24 | 1,999 | 2,007 | 1,980 | 1,992 | -0.65% | 16,700 | 127億716万 | +10.18% |
| 10/23 | 1,987 | 2,005 | 1,981 | 2,005 | +0.75% | 12,400 | 127億9009万 | +11.57% |
| 10/22 | 1,991 | 2,007 | 1,985 | 1,990 | -0.1% | 15,100 | 126億9440万 | +11.42% |
| 10/21 | 2,042 | 2,058 | 1,987 | 1,992 | -2.4% | 29,200 | 127億716万 | +12.23% |
| 10/20 | 1,993 | 2,046 | 1,965 | 2,041 | +2.36% | 37,600 | 130億1974万 | +15.64% |
| 10/17 | 1,995 | 2,029 | 1,971 | 1,994 | -0.05% | 43,200 | 127億1992万 | +13.75% |
| 10/16 | 2,013 | 2,026 | 1,951 | 1,995 | -0.3% | 48,600 | 127億2630万 | +14.52% |
| 10/15 | 1,941 | 2,004 | 1,927 | 2,001 | +3.3% | 85,800 | 127億6457万 | +15.6% |
| 10/14 | 1,860 | 1,947 | 1,858 | 1,937 | +12.94% | 232,700 | 123億5631万 | +12.68% |
| 10/10 | （IR情報）15:30 業績予想および配当予想の修正に関するお知らせ |
| 10/10 | （IR情報）15:30 株主通信（中間・期末報告書）廃止に関するお知らせ |
| 10/10 | 1,730 | 1,734 | 1,700 | 1,715 | -0.75% | 10,900 | 109億4015万 | +0.35% |
| 10/09 | 1,707 | 1,728 | 1,705 | 1,728 | +2.07% | 13,700 | 110億2308万 | +1.11% |
| 10/08 | 1,669 | 1,698 | 1,669 | 1,693 | +1.07% | 10,400 | 107億9981万 | -0.88% |
| 10/07 | 1,679 | 1,684 | 1,651 | 1,675 | +0.42% | 19,000 | 106億8499万 | -1.87% |
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。
