| 2026 |
| 03/06 | 1,365 | 1,365 | 1,351 | 1,353 | -0.37% | 10,700 | 239億1346万 | +2.81% |
| 03/05 | 1,347 | 1,359 | 1,341 | 1,358 | +0.97% | 14,900 | 240億183万 | +3.43% |
| 03/04 | 1,335 | 1,345 | 1,316 | 1,345 | +0.37% | 17,900 | 237億7206万 | +2.67% |
| 03/03 | 1,339 | 1,356 | 1,339 | 1,340 | -0.37% | 16,400 | 236億8369万 | +2.45% |
| 03/02 | （IR情報）15:30 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正条項及び停止要請条項付)の月間行使状況に関するお知らせ |
| 03/02 | 1,345 | 1,363 | 1,332 | 1,345 | -0.37% | 15,100 | 237億7206万 | +2.91% |
| 02/27 | 1,350 | 1,355 | 1,346 | 1,350 | -0.07% | 10,300 | 238億6044万 | +3.45% |
| 02/26 | 1,366 | 1,366 | 1,343 | 1,351 | +0.22% | 5,200 | 238億7811万 | +3.68% |
| 02/25 | 1,350 | 1,377 | 1,332 | 1,348 | 0% | 20,800 | 238億2509万 | +3.53% |
| 02/24 | 1,320 | 1,348 | 1,312 | 1,348 | +2.12% | 13,500 | 238億2509万 | +3.69% |
| 02/20 | 1,310 | 1,323 | 1,300 | 1,320 | +0.76% | 8,200 | 233億3020万 | +1.69% |
| 02/19 | 1,312 | 1,315 | 1,308 | 1,310 | -0.15% | 5,600 | 231億5346万 | +1% |
| 02/18 | 1,309 | 1,315 | 1,309 | 1,312 | +0.23% | 7,700 | 231億8881万 | +1.31% |
| 02/17 | 1,301 | 1,310 | 1,300 | 1,309 | +1.39% | 10,300 | 231億3578万 | +1.32% |
| 02/16 | 1,295 | 1,307 | 1,283 | 1,291 | +0.47% | 8,500 | 228億1765万 | +0.16% |
| 02/13 | 1,308 | 1,308 | 1,285 | 1,285 | -1.76% | 11,300 | 227億1160万 | -0.08% |
| 02/12 | （IR情報）15:35 2026年３月期 第３四半期 決算説明資料公開のお知らせ |
| 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 | 1,302 | 1,310 | 1,292 | 1,308 | +0.46% | 14,800 | 231億1811万 | +2.03% |
| 02/10 | 1,297 | 1,302 | 1,293 | 1,302 | +0.85% | 7,600 | 230億1206万 | +1.88% |
| 02/09 | 1,280 | 1,295 | 1,280 | 1,291 | +0.78% | 3,400 | 228億1765万 | +1.33% |
| 02/06 | 1,292 | 1,293 | 1,281 | 1,281 | -0.31% | 4,500 | 226億4090万 | +0.87% |
| 02/05 | 1,297 | 1,297 | 1,283 | 1,285 | -0.93% | 7,100 | 227億1160万 | +1.5% |
| 02/04 | 1,299 | 1,305 | 1,290 | 1,297 | -0.15% | 4,700 | 229億2369万 | +2.94% |
| 02/03 | 1,300 | 1,305 | 1,290 | 1,299 | -0.15% | 6,500 | 229億5904万 | +3.59% |
| 02/02 | 1,285 | 1,310 | 1,285 | 1,301 | +0.62% | 11,700 | 229億9439万 | +4.33% |
| 01/30 | 1,276 | 1,293 | 1,256 | 1,293 | +1.97% | 8,900 | 228億5299万 | +4.19% |
| 01/29 | 1,272 | 1,279 | 1,253 | 1,268 | -0.7% | 17,300 | 224億1113万 | +2.67% |
| 01/28 | 1,296 | 1,296 | 1,271 | 1,277 | -1.47% | 18,100 | 225億7020万 | +3.91% |
| 01/27 | 1,282 | 1,302 | 1,282 | 1,296 | +0.62% | 6,800 | 229億602万 | +5.97% |
| 01/26 | 1,311 | 1,311 | 1,288 | 1,288 | -2.05% | 21,000 | 227億6462万 | +5.92% |
| 01/23 | 1,320 | 1,320 | 1,301 | 1,315 | +0.69% | 5,300 | 232億4183万 | +8.77% |
| 01/22 | 1,313 | 1,313 | 1,300 | 1,306 | +0.31% | 6,100 | 230億8276万 | +8.65% |
| 01/21 | 1,304 | 1,315 | 1,300 | 1,302 | -0.99% | 6,300 | 230億1206万 | +9.05% |
| 01/20 | 1,310 | 1,315 | 1,299 | 1,315 | +0.23% | 7,800 | 232億4183万 | +10.97% |
| 01/19 | 1,300 | 1,329 | 1,295 | 1,312 | +1.31% | 16,000 | 231億8881万 | +11.47% |
| 01/16 | 1,300 | 1,300 | 1,285 | 1,295 | +0.47% | 13,100 | 228億8834万 | +10.87% |
| 01/15 | 1,260 | 1,292 | 1,260 | 1,289 | +2.96% | 17,100 | 227億8230万 | +11.12% |
| 01/14 | 1,250 | 1,260 | 1,235 | 1,252 | +0.24% | 12,600 | 221億2834万 | +8.59% |
| 01/13 | 1,254 | 1,259 | 1,240 | 1,249 | +1.3% | 13,400 | 220億7532万 | +8.99% |
| 01/09 | 1,209 | 1,248 | 1,209 | 1,233 | +2.24% | 9,700 | 217億9253万 | +8.16% |
| 01/08 | 1,201 | 1,210 | 1,201 | 1,206 | +0.5% | 6,100 | 213億1532万 | +6.26% |
| 01/07 | 1,200 | 1,206 | 1,200 | 1,200 | -0.25% | 12,600 | 212億928万 | +6.1% |
| 01/06 | 1,199 | 1,209 | 1,199 | 1,203 | +0.33% | 10,500 | 212億6230万 | +6.74% |
| 01/05 | 1,202 | 1,212 | 1,195 | 1,199 | +0.33% | 18,100 | 211億9160万 | +6.77% |
| 2025 |
| 12/30 | 1,175 | 1,207 | 1,171 | 1,195 | +2.31% | 18,700 | 211億2090万 | +6.89% |
| 12/29 | 1,150 | 1,178 | 1,150 | 1,168 | +2.46% | 10,400 | 206億4369万 | +4.85% |
| 12/26 | （IR情報）16:00 プロサッカー選手 森重真人 氏、フリーアナウンサー 佐田志歩 氏とのIR対談動画公開のお知らせ |
| 12/26 | 1,141 | 1,147 | 1,140 | 1,140 | -0.44% | 7,800 | 201億4881万 | +2.61% |
| 12/25 | 1,140 | 1,145 | 1,140 | 1,145 | +0.62% | 5,100 | 202億3718万 | +3.25% |
| 12/24 | 1,134 | 1,140 | 1,134 | 1,138 | +0.26% | 3,200 | 201億1346万 | +2.89% |
| 12/23 | 1,145 | 1,145 | 1,132 | 1,135 | -0.96% | 6,500 | 200億6044万 | +2.81% |
| 12/22 | 1,134 | 1,147 | 1,134 | 1,146 | +1.69% | 7,600 | 202億5486万 | +3.9% |
| 12/19 | 1,112 | 1,127 | 1,112 | 1,127 | +1.26% | 3,200 | 199億1904万 | +2.36% |
| 12/18 | 1,111 | 1,113 | 1,110 | 1,113 | -0.71% | 4,500 | 196億7160万 | +1.18% |
| 12/17 | 1,124 | 1,126 | 1,120 | 1,121 | -0.27% | 3,500 | 198億1300万 | +2% |
| 12/16 | 1,127 | 1,130 | 1,121 | 1,124 | -0.09% | 4,000 | 198億6602万 | +2.46% |
| 12/15 | 1,109 | 1,125 | 1,109 | 1,125 | +1.72% | 8,500 | 198億8370万 | +2.65% |
| 12/12 | 1,102 | 1,111 | 1,101 | 1,106 | +1.1% | 4,300 | 195億4788万 | +1.1% |
| 12/11 | 1,100 | 1,110 | 1,093 | 1,094 | -0.55% | 6,900 | 193億3579万 | +0.09% |
| 12/10 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 3,300 | 194億4184万 | +0.73% |
| 12/09 | 1,100 | 1,100 | 1,095 | 1,100 | +0.27% | 2,000 | 194億4184万 | +0.82% |
| 12/08 | 1,101 | 1,101 | 1,090 | 1,097 | -0.09% | 3,800 | 193億8881万 | +0.64% |
| 12/05 | 1,100 | 1,100 | 1,095 | 1,098 | +0.09% | 1,900 | 194億649万 | +0.73% |
| 12/04 | 1,101 | 1,105 | 1,085 | 1,097 | -0.09% | 3,600 | 193億8881万 | +0.73% |
| 12/03 | 1,105 | 1,105 | 1,094 | 1,098 | +0.09% | 2,500 | 194億649万 | +0.92% |
| 12/02 | 1,101 | 1,102 | 1,095 | 1,097 | -0.63% | 4,300 | 193億8881万 | +0.92% |
| 12/01 | 1,104 | 1,105 | 1,097 | 1,104 | 0% | 7,200 | 195億1253万 | +1.56% |
| 11/28 | 1,100 | 1,104 | 1,090 | 1,104 | +0.27% | 3,000 | 195億1253万 | +1.66% |
| 11/27 | 1,081 | 1,105 | 1,081 | 1,101 | +1.38% | 6,400 | 194億5951万 | +1.57% |
| 11/26 | 1,090 | 1,095 | 1,086 | 1,086 | -0.18% | 5,500 | 191億9439万 | +0.28% |
| 11/25 | 1,092 | 1,098 | 1,077 | 1,088 | +0.28% | 6,700 | 192億2974万 | +0.55% |
| 11/21 | 1,087 | 1,090 | 1,080 | 1,085 | -0.18% | 3,800 | 191億7672万 | +0.28% |
| 11/20 | 1,089 | 1,091 | 1,084 | 1,087 | +0.28% | 3,400 | 192億1207万 | +0.56% |
| 11/19 | （IR情報）15:35 2026年３月期 第２四半期 決算説明資料公開のお知らせ |
| 11/19 | 1,094 | 1,094 | 1,077 | 1,084 | 0% | 3,400 | 191億5904万 | +0.28% |
| 11/18 | （IR情報）15:30 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正条項及び停止要請条項付)の行使制限期間の延長に関するお知らせ |
| 11/18 | 1,105 | 1,105 | 1,071 | 1,084 | -1.19% | 6,300 | 191億5904万 | +0.37% |
| 11/17 | 1,114 | 1,117 | 1,095 | 1,097 | -0.63% | 6,100 | 193億8881万 | +1.57% |
| 11/14 | 1,121 | 1,137 | 1,100 | 1,104 | +0.82% | 20,800 | 195億1253万 | +2.32% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)における連結業績予想と実績との差異、及び通期連結業績予想の修正並びに期末配当予想の修正に関するお知らせ |
| 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 | 1,080 | 1,101 | 1,077 | 1,095 | +0.64% | 17,500 | 193億5346万 | +1.48% |
| 11/12 | 1,088 | 1,089 | 1,085 | 1,088 | +0.37% | 3,300 | 192億2974万 | +0.93% |
| 11/11 | 1,088 | 1,090 | 1,084 | 1,084 | -0.37% | 2,100 | 191億5904万 | +0.56% |
| 11/10 | 1,089 | 1,091 | 1,080 | 1,088 | +0.46% | 4,500 | 192億2974万 | +0.93% |
| 11/07 | 1,082 | 1,089 | 1,073 | 1,083 | +0.37% | 3,200 | 191億4137万 | +0.46% |
| 11/06 | 1,072 | 1,079 | 1,071 | 1,079 | +0.37% | 3,100 | 190億7067万 | 0% |
| 11/05 | 1,080 | 1,081 | 1,070 | 1,075 | 0% | 8,000 | 189億9998万 | -0.37% |
| 11/04 | 1,080 | 1,085 | 1,073 | 1,075 | -0.74% | 8,500 | 189億9998万 | -0.56% |
| 10/31 | 1,085 | 1,085 | 1,077 | 1,083 | -0.09% | 4,400 | 191億4137万 | -0.09% |
| 10/30 | 1,081 | 1,084 | 1,080 | 1,084 | +1.03% | 7,200 | 191億5904万 | -0.09% |
| 10/29 | 1,083 | 1,083 | 1,073 | 1,073 | -0.37% | 3,400 | 189億6463万 | -1.38% |
| 10/28 | 1,077 | 1,081 | 1,075 | 1,077 | -0.28% | 6,100 | 190億3532万 | -1.01% |
| 10/27 | 1,079 | 1,080 | 1,074 | 1,080 | +0.28% | 3,900 | 190億8835万 | -0.74% |
| 10/24 | 1,075 | 1,079 | 1,073 | 1,077 | -0.19% | 2,800 | 190億3532万 | -1.1% |
| 10/23 | 1,066 | 1,080 | 1,066 | 1,079 | +0.56% | 5,900 | 190億7067万 | -0.92% |
| 10/22 | 1,066 | 1,077 | 1,065 | 1,073 | +0.47% | 4,400 | 189億6463万 | -1.56% |
| 10/21 | 1,065 | 1,075 | 1,065 | 1,068 | -0.19% | 3,600 | 188億7625万 | -1.93% |
| 10/20 | 1,071 | 1,075 | 1,070 | 1,070 | -0.09% | 4,400 | 189億1160万 | -1.74% |
| 10/17 | 1,078 | 1,079 | 1,071 | 1,071 | -0.65% | 3,800 | 189億2928万 | -1.65% |
| 10/16 | 1,073 | 1,078 | 1,068 | 1,078 | +0.65% | 3,700 | 190億5300万 | -0.92% |
| 10/15 | 1,076 | 1,082 | 1,070 | 1,071 | +0.47% | 3,900 | 189億2928万 | -1.56% |
| 10/14 | 1,050 | 1,075 | 1,050 | 1,066 | -1.02% | 10,500 | 188億4091万 | -1.93% |
| 10/10 | 1,089 | 1,089 | 1,077 | 1,077 | -1.1% | 4,500 | 190億3532万 | -0.92% |
| 10/09 | 1,082 | 1,092 | 1,080 | 1,089 | +0.65% | 2,300 | 192億4742万 | +0.28% |
| 10/08 | 1,085 | 1,085 | 1,081 | 1,082 | -0.37% | 2,700 | 191億2370万 | -0.28% |
| 10/07 | 1,097 | 1,100 | 1,086 | 1,086 | +0.09% | 3,700 | 191億9439万 | 0% |
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。
