| 2026 |
| 04/08 | 1,257 | 1,281 | 1,230 | 1,281 | +5.52% | 145,000 | 146億8640万 | +15.41% |
| 04/07 | 1,222 | 1,258 | 1,209 | 1,214 | +0.41% | 151,700 | 139億1826万 | +9.86% |
| 04/06 | 1,200 | 1,221 | 1,188 | 1,209 | +4.04% | 158,800 | 138億6094万 | +9.61% |
| 04/03 | 1,149 | 1,187 | 1,135 | 1,162 | +3.84% | 111,200 | 133億2209万 | +5.35% |
| 04/02 | 1,129 | 1,156 | 1,105 | 1,119 | -0.27% | 99,900 | 128億2911万 | +1.27% |
| 04/01 | 1,105 | 1,128 | 1,091 | 1,122 | +3.99% | 90,100 | 128億6350万 | +1.26% |
| 03/31 | 1,077 | 1,109 | 1,060 | 1,079 | -0.92% | 98,500 | 123億7051万 | -2.97% |
| 03/30 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 03/30 | 1,046 | 1,103 | 1,030 | 1,089 | -1.54% | 117,800 | 124億8516万 | -2.85% |
| 03/27 | 1,055 | 1,114 | 1,055 | 1,106 | +3.85% | 76,400 | 126億8006万 | -2.12% |
| 03/26 | 1,110 | 1,110 | 1,059 | 1,065 | -4.91% | 107,700 | 122億1001万 | -6.5% |
| 03/25 | 1,112 | 1,133 | 1,091 | 1,120 | +3.51% | 77,700 | 128億4057万 | -2.35% |
| 03/24 | 1,098 | 1,110 | 1,057 | 1,082 | +1.12% | 170,000 | 124億491万 | -6.16% |
| 03/23 | 1,042 | 1,100 | 1,039 | 1,070 | +0.28% | 155,100 | 122億6722万 | -7.6% |
| 03/19 | 1,051 | 1,079 | 1,050 | 1,067 | -3.53% | 115,300 | 122億3283万 | -8.33% |
| 03/18 | 1,051 | 1,106 | 1,044 | 1,106 | +5.33% | 101,600 | 126億7995万 | -5.39% |
| 03/17 | 1,066 | 1,068 | 1,036 | 1,050 | -0.38% | 81,200 | 120億3793万 | -10.33% |
| 03/16 | 1,030 | 1,073 | 1,027 | 1,054 | +1.64% | 79,800 | 120億8379万 | -10.37% |
| 03/13 | 1,051 | 1,065 | 1,035 | 1,037 | -3.26% | 94,400 | 118億8889万 | -12.34% |
| 03/12 | 1,098 | 1,098 | 1,054 | 1,072 | -3.42% | 119,300 | 122億9015万 | -9.92% |
| 03/11 | 1,126 | 1,130 | 1,101 | 1,110 | -0.8% | 122,800 | 127億2581万 | -7.42% |
| 03/10 | 1,110 | 1,120 | 1,078 | 1,119 | +2.75% | 112,200 | 128億2899万 | -7.21% |
| 03/09 | 1,087 | 1,102 | 1,061 | 1,089 | -5.06% | 174,800 | 124億8505万 | -10.22% |
| 03/06 | 1,099 | 1,158 | 1,098 | 1,147 | +4.37% | 110,800 | 131億5001万 | -5.98% |
| 03/05 | 1,128 | 1,133 | 1,088 | 1,099 | +1.2% | 209,600 | 125億9970万 | -10.29% |
| 03/04 | 1,120 | 1,132 | 1,070 | 1,086 | -5.97% | 270,100 | 124億5066万 | -11.99% |
| 03/03 | 1,175 | 1,205 | 1,145 | 1,155 | -1.11% | 201,100 | 132億4172万 | -7.23% |
| 03/02 | 1,170 | 1,187 | 1,150 | 1,168 | -3.55% | 162,000 | 133億7465万 | -6.93% |
| 02/27 | 1,208 | 1,227 | 1,193 | 1,211 | +0.58% | 101,900 | 138億6703万 | -4.12% |
| 02/26 | 1,193 | 1,215 | 1,190 | 1,204 | +0.5% | 132,800 | 137億8688万 | -4.97% |
| 02/25 | 1,215 | 1,236 | 1,182 | 1,198 | -1.8% | 175,800 | 137億1817万 | -5.89% |
| 02/24 | 1,284 | 1,298 | 1,202 | 1,220 | -6.66% | 239,300 | 139億7009万 | -4.61% |
| 02/20 | 1,328 | 1,360 | 1,283 | 1,307 | +0.69% | 155,700 | 149億6632万 | +1.95% |
| 02/19 | 1,350 | 1,350 | 1,294 | 1,298 | -2.99% | 99,100 | 148億6326万 | +1.41% |
| 02/18 | 1,272 | 1,350 | 1,272 | 1,338 | +5.27% | 151,300 | 153億2130万 | +4.78% |
| 02/17 | 1,282 | 1,310 | 1,242 | 1,271 | -0.16% | 133,200 | 145億5409万 | -0.16% |
| 02/16 | 1,353 | 1,353 | 1,223 | 1,273 | +5.82% | 427,100 | 145億7699万 | +0.08% |
| 02/13 | 15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | 15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,225 | 1,234 | 1,174 | 1,203 | -1.64% | 195,600 | 137億7543万 | -5.2% |
| 02/12 | 1,192 | 1,229 | 1,183 | 1,223 | +2.51% | 106,400 | 140億445万 | -3.47% |
| 02/10 | 1,149 | 1,200 | 1,149 | 1,193 | +3.02% | 84,900 | 136億6092万 | -5.77% |
| 02/09 | 1,167 | 1,173 | 1,144 | 1,158 | -0.17% | 135,400 | 132億6014万 | -8.24% |
| 02/06 | 1,202 | 1,203 | 1,147 | 1,160 | -5.23% | 166,900 | 132億8304万 | -7.94% |
| 02/05 | 1,197 | 1,224 | 1,190 | 1,224 | -0.24% | 160,800 | 140億1590万 | -2.78% |
| 02/04 | 1,300 | 1,300 | 1,215 | 1,227 | -5.54% | 178,000 | 140億5025万 | -2.31% |
| 02/03 | 1,280 | 1,318 | 1,273 | 1,299 | +2.04% | 92,500 | 148億7471万 | +3.84% |
| 02/02 | 1,262 | 1,328 | 1,258 | 1,273 | -1.47% | 157,500 | 145億7699万 | +2.66% |
| 01/30 | 1,268 | 1,294 | 1,231 | 1,292 | +1.57% | 135,900 | 147億9456万 | +5.04% |
| 01/29 | 1,265 | 1,286 | 1,230 | 1,272 | -0.16% | 112,700 | 145億6554万 | +4.35% |
| 01/28 | 1,300 | 1,320 | 1,239 | 1,274 | -3.78% | 260,200 | 145億8844万 | +5.55% |
| 01/27 | 1,360 | 1,360 | 1,324 | 1,324 | -2.79% | 101,500 | 151億6099万 | +10.89% |
| 01/26 | 1,369 | 1,388 | 1,357 | 1,362 | -2.64% | 171,600 | 155億9612万 | +15.52% |
| 01/23 | 1,406 | 1,406 | 1,371 | 1,399 | +2.79% | 137,700 | 160億1980万 | +20.5% |
| 01/22 | 1,316 | 1,363 | 1,308 | 1,361 | +3.58% | 122,300 | 155億8467万 | +19.07% |
| 01/21 | 1,340 | 1,343 | 1,300 | 1,314 | -4.09% | 243,700 | 150億4648万 | +16.8% |
| 01/20 | 1,380 | 1,385 | 1,350 | 1,370 | +1.48% | 168,400 | 156億8773万 | +23.53% |
| 01/19 | 1,356 | 1,375 | 1,315 | 1,350 | +4.73% | 288,200 | 154億5871万 | +23.63% |
| 01/16 | 1,260 | 1,289 | 1,233 | 1,289 | +3.04% | 142,900 | 147億6021万 | +20.02% |
| 01/15 | 1,227 | 1,283 | 1,211 | 1,251 | +1.96% | 249,300 | 143億2507万 | +18.13% |
| 01/14 | 1,235 | 1,251 | 1,213 | 1,227 | -0.89% | 197,400 | 140億5025万 | +17.42% |
| 01/13 | 1,301 | 1,309 | 1,210 | 1,238 | -1.28% | 353,900 | 141億7621万 | +19.85% |
| 01/09 | 1,220 | 1,258 | 1,201 | 1,254 | +4.59% | 213,800 | 143億5942万 | +22.82% |
| 01/08 | 1,171 | 1,203 | 1,161 | 1,199 | +4.72% | 152,400 | 137億2962万 | +18.83% |
| 01/07 | 1,184 | 1,185 | 1,136 | 1,145 | -3.29% | 148,900 | 131億1128万 | +14.39% |
| 01/06 | 1,120 | 1,184 | 1,120 | 1,184 | +6.67% | 132,800 | 135億5786万 | +19.35% |
| 01/05 | 1,116 | 1,135 | 1,090 | 1,110 | +0.27% | 129,000 | 127億1049万 | +13.15% |
| 2025 |
| 12/30 | 1,145 | 1,145 | 1,098 | 1,107 | -2.72% | 169,300 | 126億7614万 | +13.66% |
| 12/29 | 1,150 | 1,160 | 1,120 | 1,138 | +0.62% | 167,500 | 130億3112万 | +17.81% |
| 12/26 | 1,162 | 1,186 | 1,119 | 1,131 | +2.63% | 228,500 | 129億5096万 | +18.06% |
| 12/25 | 1,029 | 1,124 | 1,029 | 1,102 | +7.09% | 210,800 | 126億1889万 | +16.12% |
| 12/24 | 1,047 | 1,048 | 1,021 | 1,029 | -0.77% | 85,100 | 117億8297万 | +9.82% |
| 12/23 | 1,004 | 1,040 | 1,004 | 1,037 | +3.18% | 102,500 | 118億7458万 | +11.51% |
| 12/22 | 1,000 | 1,011 | 987 | 1,005 | +2.45% | 124,400 | 115億815万 | +9% |
| 12/19 | 949 | 985 | 949 | 981 | +4.36% | 74,700 | 112億3333万 | +7.1% |
| 12/18 | 926 | 956 | 926 | 940 | -0.11% | 82,100 | 107億6384万 | +3.18% |
| 12/17 | 929 | 946 | 920 | 941 | +1.73% | 94,400 | 107億7529万 | +3.75% |
| 12/16 | 942 | 942 | 921 | 925 | -1.6% | 64,300 | 105億9208万 | +2.44% |
| 12/15 | 920 | 940 | 920 | 940 | +2.4% | 49,400 | 107億6384万 | +4.68% |
| 12/12 | 909 | 920 | 909 | 918 | +0.55% | 33,400 | 105億1192万 | +2.8% |
| 12/11 | 928 | 929 | 904 | 913 | -2.46% | 99,400 | 104億5467万 | +2.82% |
| 12/10 | 913 | 936 | 910 | 936 | +2.86% | 72,500 | 107億1804万 | +6% |
| 12/09 | 914 | 918 | 901 | 910 | +0.66% | 46,600 | 104億2031万 | +3.76% |
| 12/08 | 910 | 929 | 896 | 904 | -0.66% | 121,500 | 103億5161万 | +3.55% |
| 12/05 | 926 | 934 | 900 | 910 | -1.62% | 144,300 | 104億2031万 | +4.96% |
| 12/04 | 943 | 947 | 925 | 925 | -2.01% | 71,800 | 105億9208万 | +7.31% |
| 12/03 | 957 | 966 | 931 | 944 | -1.36% | 76,500 | 108億964万 | +10.28% |
| 12/02 | 972 | 977 | 940 | 957 | -3.04% | 148,400 | 109億5851万 | +12.72% |
| 12/01 | 955 | 1,006 | 947 | 987 | +7.75% | 363,100 | 113億203万 | +17.22% |
| 11/28 | 911 | 921 | 911 | 916 | -0.65% | 54,400 | 104億8902万 | +9.83% |
| 11/27 | 922 | 927 | 916 | 922 | 0% | 29,800 | 105億5772万 | +11.35% |
| 11/26 | 921 | 928 | 910 | 922 | +0.22% | 63,800 | 105億5772万 | +12.03% |
| 11/25 | 950 | 951 | 910 | 920 | -1.18% | 219,900 | 105億3482万 | +12.47% |
| 11/21 | 885 | 931 | 882 | 931 | +3.44% | 243,400 | 106億6078万 | +14.51% |
| 11/20 | 856 | 910 | 845 | 900 | +9.62% | 345,200 | 103億581万 | +11.39% |
| 11/19 | 845 | 851 | 820 | 821 | -2.96% | 59,600 | 94億118万 | +2.11% |
| 11/18 | 846 | 852 | 830 | 846 | +0.71% | 84,800 | 96億8746万 | +5.35% |
| 11/17 | 850 | 850 | 819 | 840 | -1.18% | 175,600 | 96億1875万 | +4.74% |
| 11/14 | 850 | 885 | 836 | 850 | -0.12% | 357,200 | 97億3326万 | +6.12% |
| 11/13 | 15:30 連結決算への移行及び2026年3月期業績予想の上方修正に関するお知らせ |
| 11/13 | 15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | 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) |
| 11/13 | 851 | 870 | 830 | 851 | +0.59% | 203,200 | 97億4471万 | +6.24% |
| 11/12 | 824 | 854 | 824 | 846 | +1.93% | 101,900 | 96億8746万 | +5.75% |
| 11/11 | 825 | 838 | 822 | 830 | +0.85% | 57,500 | 95億424万 | +3.75% |
| 11/10 | 803 | 826 | 795 | 823 | +3.13% | 77,200 | 94億2409万 | +2.88% |
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。
