| 2026 |
| 03/06 | 1,394 | 1,399 | 1,382 | 1,385 | -0.79% | 7,000 | 141億2700万 | +5.48% |
| 03/05 | 1,370 | 1,404 | 1,370 | 1,396 | +3.79% | 13,100 | 142億3920万 | +6.73% |
| 03/04 | 1,368 | 1,368 | 1,333 | 1,345 | -3.17% | 27,500 | 137億1900万 | +3.14% |
| 03/03 | 1,400 | 1,404 | 1,378 | 1,389 | -0.57% | 14,400 | 141億6780万 | +6.76% |
| 03/02 | （IR情報）10:00 役員の異動および人事異動に関するお知らせ |
| 03/02 | 1,378 | 1,405 | 1,368 | 1,397 | +1.23% | 22,300 | 142億4940万 | +7.71% |
| 02/27 | （IR情報）11:00 2026年3月期第3四半期決算説明 |
| 02/27 | 1,351 | 1,380 | 1,351 | 1,380 | +2.22% | 13,800 | 140億7600万 | +6.81% |
| 02/26 | 1,350 | 1,355 | 1,340 | 1,350 | +0.6% | 9,200 | 137億7000万 | +4.81% |
| 02/25 | 1,344 | 1,348 | 1,342 | 1,342 | +0.15% | 6,900 | 136億8840万 | +4.52% |
| 02/24 | 1,320 | 1,341 | 1,316 | 1,340 | +2.76% | 18,500 | 136億6800万 | +4.61% |
| 02/20 | 1,303 | 1,304 | 1,301 | 1,304 | +0.08% | 3,300 | 133億80万 | +2.11% |
| 02/19 | 1,290 | 1,303 | 1,290 | 1,303 | +1.4% | 10,800 | 132億9060万 | +2.28% |
| 02/18 | 1,286 | 1,295 | 1,285 | 1,285 | -0.08% | 3,300 | 131億700万 | +1.02% |
| 02/17 | 1,291 | 1,296 | 1,285 | 1,286 | +0.78% | 4,900 | 131億1720万 | +1.26% |
| 02/16 | 1,290 | 1,298 | 1,269 | 1,276 | -0.31% | 12,700 | 130億1520万 | +0.55% |
| 02/13 | 1,287 | 1,299 | 1,280 | 1,280 | -0.85% | 13,100 | 130億5600万 | +1.03% |
| 02/12 | （IR情報）15:30 営業外収益(為替差益)の計上に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,290 | 1,291 | 1,280 | 1,291 | +0.16% | 9,000 | 131億6820万 | +1.97% |
| 02/10 | 1,287 | 1,289 | 1,263 | 1,289 | +0.62% | 7,600 | 131億4780万 | +2.06% |
| 02/09 | 1,273 | 1,281 | 1,268 | 1,281 | +0.71% | 4,600 | 130億6620万 | +1.67% |
| 02/06 | 1,267 | 1,272 | 1,260 | 1,272 | +0.39% | 2,900 | 129億7440万 | +1.19% |
| 02/05 | 1,261 | 1,270 | 1,261 | 1,267 | +0.32% | 2,400 | 129億2340万 | +1.04% |
| 02/04 | 1,266 | 1,277 | 1,262 | 1,263 | -0.16% | 5,000 | 128億8260万 | +0.96% |
| 02/03 | 1,282 | 1,283 | 1,265 | 1,265 | -0.39% | 6,200 | 129億300万 | +1.36% |
| 02/02 | 1,284 | 1,287 | 1,270 | 1,270 | -0.7% | 5,200 | 129億5400万 | +2.01% |
| 01/30 | 1,283 | 1,289 | 1,279 | 1,279 | -0.31% | 3,400 | 130億4580万 | +3.06% |
| 01/29 | 1,280 | 1,283 | 1,276 | 1,283 | +0.63% | 7,100 | 130億8660万 | +3.8% |
| 01/28 | 1,280 | 1,285 | 1,275 | 1,275 | -0.7% | 3,800 | 130億500万 | +3.66% |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,284 | +0.55% | 6,800 | 130億9680万 | +4.82% |
| 01/26 | 1,290 | 1,291 | 1,277 | 1,277 | -1.01% | 5,000 | 130億2540万 | +4.67% |
| 01/23 | 1,271 | 1,290 | 1,268 | 1,290 | +1.18% | 11,600 | 131億5800万 | +6.17% |
| 01/22 | 1,268 | 1,275 | 1,262 | 1,275 | +1.03% | 8,900 | 130億500万 | +5.46% |
| 01/21 | 1,253 | 1,268 | 1,252 | 1,262 | -0.16% | 9,000 | 128億7240万 | +4.73% |
| 01/20 | 1,255 | 1,273 | 1,251 | 1,264 | +0.72% | 10,900 | 128億9280万 | +5.25% |
| 01/19 | 1,247 | 1,255 | 1,244 | 1,255 | +0.72% | 10,700 | 128億100万 | +4.93% |
| 01/16 | 1,245 | 1,246 | 1,241 | 1,246 | +0.32% | 4,500 | 127億920万 | +4.53% |
| 01/15 | 1,241 | 1,245 | 1,240 | 1,242 | +0.08% | 2,800 | 126億6840万 | +4.46% |
| 01/14 | 1,242 | 1,243 | 1,235 | 1,241 | -0.16% | 5,900 | 126億5820万 | +4.73% |
| 01/13 | 1,247 | 1,248 | 1,243 | 1,243 | -0.24% | 6,100 | 126億7860万 | +5.16% |
| 01/09 | 1,245 | 1,247 | 1,242 | 1,246 | -0.08% | 5,100 | 127億920万 | +5.68% |
| 01/08 | 1,234 | 1,247 | 1,233 | 1,247 | +0.65% | 8,100 | 127億1940万 | +6.04% |
| 01/07 | 1,227 | 1,239 | 1,205 | 1,239 | +0.9% | 15,200 | 126億3780万 | +5.63% |
| 01/06 | 1,208 | 1,228 | 1,206 | 1,228 | +1.91% | 20,000 | 125億2560万 | +4.96% |
| 01/05 | 1,208 | 1,209 | 1,199 | 1,205 | +0.17% | 10,200 | 122億9100万 | +3.26% |
| 2025 |
| 12/30 | 1,200 | 1,203 | 1,191 | 1,203 | +0.25% | 6,200 | 122億7060万 | +3.26% |
| 12/29 | 1,192 | 1,208 | 1,191 | 1,200 | +1.01% | 10,600 | 122億4000万 | +3.18% |
| 12/26 | 1,203 | 1,203 | 1,176 | 1,188 | -1.25% | 14,100 | 121億1760万 | +2.33% |
| 12/25 | 1,195 | 1,206 | 1,190 | 1,203 | +2.3% | 17,500 | 122億7060万 | +3.8% |
| 12/24 | 1,169 | 1,185 | 1,169 | 1,176 | +0.43% | 17,700 | 119億9520万 | +1.64% |
| 12/23 | 1,157 | 1,171 | 1,156 | 1,171 | +1.39% | 9,400 | 119億4420万 | +1.3% |
| 12/22 | 1,152 | 1,159 | 1,145 | 1,155 | +0.87% | 10,800 | 117億8100万 | 0% |
| 12/19 | 1,146 | 1,160 | 1,145 | 1,145 | -0.09% | 17,500 | 116億7900万 | -0.87% |
| 12/18 | 1,150 | 1,150 | 1,143 | 1,146 | -0.26% | 10,000 | 116億8920万 | -0.87% |
| 12/17 | 1,149 | 1,149 | 1,146 | 1,149 | 0% | 13,500 | 117億1980万 | -0.61% |
| 12/16 | 1,153 | 1,155 | 1,145 | 1,149 | -0.52% | 11,900 | 117億1980万 | -0.61% |
| 12/15 | 1,159 | 1,159 | 1,150 | 1,155 | -0.17% | 14,900 | 117億8100万 | -0.17% |
| 12/12 | 1,155 | 1,159 | 1,154 | 1,157 | -0.26% | 4,500 | 118億140万 | 0% |
| 12/11 | 1,157 | 1,160 | 1,153 | 1,160 | +0.26% | 5,600 | 118億3200万 | +0.35% |
| 12/10 | 1,156 | 1,173 | 1,156 | 1,157 | +0.09% | 6,900 | 118億140万 | +0.09% |
| 12/09 | 1,160 | 1,160 | 1,155 | 1,156 | -0.09% | 5,700 | 117億9120万 | 0% |
| 12/08 | 1,160 | 1,160 | 1,156 | 1,157 | -0.17% | 3,400 | 118億140万 | 0% |
| 12/05 | 1,170 | 1,171 | 1,159 | 1,159 | +0.09% | 4,500 | 118億2180万 | +0.09% |
| 12/04 | 1,163 | 1,167 | 1,147 | 1,158 | -0.77% | 15,000 | 118億1160万 | 0% |
| 12/03 | 1,166 | 1,170 | 1,162 | 1,167 | 0% | 5,100 | 119億340万 | +0.69% |
| 12/02 | 1,179 | 1,179 | 1,165 | 1,167 | -1.02% | 4,400 | 119億340万 | +0.69% |
| 12/01 | 1,170 | 1,179 | 1,165 | 1,179 | +1.2% | 8,000 | 120億2580万 | +1.73% |
| 11/28 | 1,152 | 1,165 | 1,152 | 1,165 | +1.3% | 6,100 | 118億8300万 | +0.52% |
| 11/27 | 1,152 | 1,159 | 1,150 | 1,150 | -0.17% | 5,900 | 117億3000万 | -0.78% |
| 11/26 | 1,151 | 1,154 | 1,150 | 1,152 | +0.17% | 6,300 | 117億5040万 | -0.69% |
| 11/25 | 1,159 | 1,159 | 1,146 | 1,150 | +0.26% | 5,300 | 117億3000万 | -0.95% |
| 11/21 | 1,145 | 1,157 | 1,145 | 1,147 | -0.09% | 5,300 | 116億9940万 | -1.21% |
| 11/20 | （IR情報）13:00 2026年3月期第2四半期決算説明資料 |
| 11/20 | 1,150 | 1,151 | 1,143 | 1,148 | -0.17% | 3,800 | 117億960万 | -1.2% |
| 11/19 | 1,150 | 1,153 | 1,148 | 1,150 | 0% | 4,200 | 117億3000万 | -1.03% |
| 11/18 | 1,157 | 1,162 | 1,150 | 1,150 | -0.52% | 3,700 | 117億3000万 | -1.03% |
| 11/17 | 1,162 | 1,163 | 1,154 | 1,156 | +0.17% | 3,400 | 117億9120万 | -0.52% |
| 11/14 | 1,153 | 1,163 | 1,151 | 1,154 | +0.09% | 6,200 | 117億7080万 | -0.69% |
| 11/13 | （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〕(連結) |
| 11/13 | 1,161 | 1,162 | 1,151 | 1,153 | -0.17% | 4,800 | 117億6060万 | -0.86% |
| 11/12 | 1,157 | 1,157 | 1,143 | 1,155 | -0.26% | 7,600 | 117億8100万 | -0.69% |
| 11/11 | 1,156 | 1,158 | 1,153 | 1,158 | -0.17% | 2,600 | 118億1160万 | -0.43% |
| 11/10 | 1,154 | 1,160 | 1,148 | 1,160 | +0.61% | 3,500 | 118億3200万 | -0.26% |
| 11/07 | 1,150 | 1,158 | 1,145 | 1,153 | +0.26% | 9,400 | 117億6060万 | -0.77% |
| 11/06 | 1,156 | 1,159 | 1,150 | 1,150 | -0.69% | 9,100 | 117億3000万 | -1.03% |
| 11/05 | 1,156 | 1,160 | 1,151 | 1,158 | +0.17% | 3,500 | 118億1160万 | -0.43% |
| 11/04 | 1,164 | 1,165 | 1,155 | 1,156 | -0.6% | 4,800 | 117億9120万 | -0.69% |
| 10/31 | 1,172 | 1,172 | 1,163 | 1,163 | -1.52% | 6,000 | 118億6260万 | -0.26% |
| 10/30 | 1,168 | 1,181 | 1,165 | 1,181 | +1.03% | 5,800 | 120億4620万 | +1.2% |
| 10/29 | 1,175 | 1,175 | 1,169 | 1,169 | -0.51% | 2,500 | 119億2380万 | +0.09% |
| 10/28 | 1,170 | 1,180 | 1,170 | 1,175 | +0.09% | 1,900 | 119億8500万 | +0.51% |
| 10/27 | 1,169 | 1,179 | 1,169 | 1,174 | +0.43% | 6,100 | 119億7480万 | +0.34% |
| 10/24 | 1,180 | 1,186 | 1,163 | 1,169 | -1.02% | 4,100 | 119億2380万 | -0.17% |
| 10/23 | 1,173 | 1,184 | 1,166 | 1,181 | +0.94% | 7,600 | 120億4620万 | +0.77% |
| 10/22 | 1,170 | 1,175 | 1,170 | 1,170 | 0% | 8,600 | 119億3400万 | -0.17% |
| 10/21 | 1,170 | 1,173 | 1,168 | 1,170 | 0% | 14,100 | 119億3400万 | -0.34% |
| 10/20 | 1,169 | 1,175 | 1,162 | 1,170 | +0.69% | 15,400 | 119億3400万 | -0.43% |
| 10/17 | 1,160 | 1,165 | 1,153 | 1,162 | +0.17% | 3,800 | 118億5240万 | -1.27% |
| 10/16 | 1,155 | 1,162 | 1,150 | 1,160 | -0.17% | 5,200 | 118億3200万 | -1.53% |
| 10/15 | 1,143 | 1,162 | 1,143 | 1,162 | +1.57% | 7,300 | 118億5240万 | -1.53% |
| 10/14 | 1,148 | 1,152 | 1,143 | 1,144 | -0.78% | 12,200 | 116億6880万 | -3.21% |
| 10/10 | 1,155 | 1,165 | 1,151 | 1,153 | -0.69% | 3,800 | 117億6060万 | -2.62% |
| 10/09 | 1,160 | 1,164 | 1,160 | 1,161 | +0.09% | 3,000 | 118億4220万 | -2.11% |
| 10/08 | 1,165 | 1,167 | 1,160 | 1,160 | -0.43% | 8,900 | 118億3200万 | -2.36% |
| 10/07 | 1,148 | 1,165 | 1,148 | 1,165 | +1.48% | 8,400 | 118億8300万 | -2.1% |
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。
