| 2026 |
| 03/06 | 1,730 | 1,793 | 1,704 | 1,789 | +3.05% | 2,889,600 | 6012億7739万 | +6.36% |
| 03/05 | 1,830 | 1,841 | 1,719 | 1,736 | -3.18% | 4,582,800 | 5834億6426万 | +3.33% |
| 03/04 | 1,773 | 1,805 | 1,734 | 1,793 | +0.56% | 4,555,500 | 6026億2178万 | +6.73% |
| 03/03 | 1,843 | 1,852 | 1,774 | 1,783 | -1.11% | 3,821,100 | 5992億6081万 | +6.13% |
| 03/02 | 1,767 | 1,820 | 1,760 | 1,803 | -0.06% | 3,134,900 | 6059億8275万 | +7.32% |
| 02/27 | 1,783 | 1,813 | 1,763 | 1,804 | +3.5% | 2,246,900 | 6063億1885万 | +7.51% |
| 02/26 | 1,716 | 1,762 | 1,706 | 1,743 | +1.57% | 1,610,000 | 5858億1693万 | +3.94% |
| 02/25 | 1,709 | 1,733 | 1,686 | 1,716 | +1.72% | 1,449,600 | 5767億4232万 | +2.08% |
| 02/24 | 1,673 | 1,696 | 1,660 | 1,687 | -0.3% | 2,084,400 | 5669億9551万 | 0% |
| 02/20 | （IR情報）16:00 子会社の組織変更及び人事異動に関するお知らせ |
| 02/20 | 1,700 | 1,701 | 1,669 | 1,692 | -0.59% | 1,879,600 | 5686億7599万 | -0.12% |
| 02/19 | 1,735 | 1,744 | 1,693 | 1,702 | -0.64% | 2,198,800 | 5720億3696万 | 0% |
| 02/18 | 1,680 | 1,722 | 1,675 | 1,713 | +2.7% | 2,589,100 | 5757億3403万 | +0.18% |
| 02/17 | 1,650 | 1,680 | 1,631 | 1,668 | +3.6% | 3,331,800 | 5606億966万 | -2.85% |
| 02/16 | 1,580 | 1,615 | 1,568 | 1,610 | +4.41% | 1,644,900 | 5411億1604万 | -6.77% |
| 02/13 | 1,589 | 1,593 | 1,540 | 1,542 | -3.69% | 1,514,900 | 5182億6145万 | -11.23% |
| 02/12 | 1,643 | 1,661 | 1,601 | 1,601 | -2.67% | 1,497,900 | 5380億9117万 | -8.51% |
| 02/10 | 1,606 | 1,657 | 1,597 | 1,645 | +4.11% | 1,736,500 | 5528億7943万 | -6.69% |
| 02/09 | 1,576 | 1,587 | 1,559 | 1,580 | +1.8% | 1,501,400 | 5310億3313万 | -10.89% |
| 02/06 | 1,566 | 1,574 | 1,538 | 1,552 | -2.14% | 1,275,300 | 5216億2242万 | -13.1% |
| 02/05 | 1,560 | 1,611 | 1,544 | 1,586 | +2.26% | 2,031,600 | 5330億4972万 | -11.94% |
| 02/04 | 1,620 | 1,626 | 1,551 | 1,551 | -6.57% | 2,973,200 | 5212億8632万 | -14.5% |
| 02/03 | 1,659 | 1,672 | 1,649 | 1,660 | -0.66% | 1,431,200 | 5579億2089万 | -9.19% |
| 02/02 | 1,701 | 1,715 | 1,654 | 1,671 | -2.79% | 2,098,200 | 5616億1796万 | -9.04% |
| 01/30 | 1,702 | 1,732 | 1,696 | 1,719 | +0.41% | 1,261,500 | 5777億5061万 | -6.98% |
| 01/29 | 1,708 | 1,728 | 1,687 | 1,712 | -1.15% | 1,413,700 | 5753億9793万 | -7.66% |
| 01/28 | 1,710 | 1,748 | 1,691 | 1,732 | -0.29% | 1,475,000 | 5821億1987万 | -7.03% |
| 01/27 | 1,751 | 1,770 | 1,673 | 1,737 | -2.96% | 3,514,200 | 5838億35万 | -7.16% |
| 01/26 | （IR情報）16:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 1,798 | 1,814 | 1,772 | 1,790 | +0.96% | 1,880,500 | 6016億1349万 | -4.74% |
| 01/23 | 1,785 | 1,806 | 1,773 | 1,773 | +0.85% | 1,230,200 | 5958億9984万 | -5.94% |
| 01/22 | 1,786 | 1,795 | 1,758 | 1,758 | -1.57% | 940,600 | 5908億5839万 | -7.08% |
| 01/21 | 1,813 | 1,828 | 1,785 | 1,786 | -2.83% | 1,043,800 | 6002億6910万 | -6% |
| 01/20 | 1,866 | 1,867 | 1,831 | 1,838 | -1.61% | 1,198,000 | 6177億4614万 | -3.57% |
| 01/19 | 1,877 | 1,884 | 1,858 | 1,868 | +0.54% | 910,600 | 6278億2905万 | -2.3% |
| 01/16 | 1,888 | 1,900 | 1,855 | 1,858 | -2% | 1,390,100 | 6244億6808万 | -3.13% |
| 01/15 | 1,906 | 1,925 | 1,885 | 1,896 | -0.63% | 1,007,000 | 6372億3976万 | -1.51% |
| 01/14 | 1,891 | 1,913 | 1,883 | 1,908 | +1.6% | 1,038,300 | 6412億7293万 | -1.14% |
| 01/13 | 1,914 | 1,919 | 1,878 | 1,878 | -1.88% | 1,063,900 | 6311億9002万 | -3.05% |
| 01/09 | （5%ルール）Public Investment Fund（0%） |
| 01/09 | （5%ルール）Ayar First Investment Company（9.3%） |
| 01/09 | 1,871 | 1,928 | 1,863 | 1,914 | +1.86% | 1,516,300 | 6432億8951万 | -1.54% |
| 01/08 | 1,870 | 1,896 | 1,868 | 1,879 | +0.48% | 892,200 | 6315億2612万 | -3.69% |
| 01/07 | 1,895 | 1,896 | 1,859 | 1,870 | -1.99% | 1,229,000 | 6285億124万 | -4.49% |
| 01/06 | 1,908 | 1,916 | 1,891 | 1,908 | +0.16% | 943,000 | 6412億7293万 | -3.05% |
| 01/05 | 1,906 | 1,927 | 1,894 | 1,905 | -0.05% | 747,800 | 6402億6464万 | -3.64% |
| 2025 |
| 12/30 | 1,920 | 1,928 | 1,899 | 1,906 | -0.52% | 539,800 | 6406億73万 | -4.08% |
| 12/29 | 1,914 | 1,917 | 1,893 | 1,916 | +0.52% | 461,600 | 6439億6170万 | -4.01% |
| 12/26 | 1,928 | 1,929 | 1,898 | 1,906 | 0% | 730,700 | 6406億73万 | -4.89% |
| 12/25 | 1,912 | 1,912 | 1,894 | 1,906 | +0.53% | 500,200 | 6406億73万 | -5.27% |
| 12/24 | 1,928 | 1,935 | 1,895 | 1,896 | -1.81% | 671,100 | 6372億3976万 | -6.05% |
| 12/23 | 1,907 | 1,942 | 1,894 | 1,931 | +2.12% | 1,017,300 | 6490億316万 | -4.69% |
| 12/22 | 1,939 | 1,940 | 1,883 | 1,891 | -1.2% | 1,052,200 | 6355億5928万 | -7.03% |
| 12/19 | 1,937 | 1,943 | 1,911 | 1,914 | -1.54% | 2,486,600 | 6432億8951万 | -6.36% |
| 12/18 | 1,929 | 1,945 | 1,923 | 1,944 | +0.62% | 710,300 | 6533億7242万 | -5.26% |
| 12/17 | 1,938 | 1,944 | 1,921 | 1,932 | -0.41% | 782,400 | 6493億3925万 | -6.21% |
| 12/16 | 1,941 | 1,975 | 1,927 | 1,940 | -0.97% | 810,400 | 6520億2803万 | -6.05% |
| 12/15 | 1,983 | 2,015 | 1,959 | 1,959 | +0.41% | 862,100 | 6584億1387万 | -5.36% |
| 12/12 | 1,942 | 1,962 | 1,927 | 1,951 | +0.57% | 907,300 | 6557億2509万 | -5.98% |
| 12/11 | 1,999 | 1,999 | 1,929 | 1,940 | -2.56% | 979,000 | 6520億2803万 | -6.69% |
| 12/10 | 2,000 | 2,004 | 1,978 | 1,991 | -0.75% | 624,400 | 6691億6897万 | -4.51% |
| 12/09 | 2,032 | 2,036 | 1,983 | 2,006 | -1.28% | 797,500 | 6742億1042万 | -3.97% |
| 12/08 | 2,030 | 2,034 | 1,998 | 2,032 | +0.44% | 787,600 | 6829億4894万 | -2.87% |
| 12/05 | 2,085 | 2,085 | 2,023 | 2,023 | -3.07% | 881,100 | 6799億2407万 | -3.34% |
| 12/04 | 2,035 | 2,091 | 2,034 | 2,087 | +1.9% | 875,200 | 7014億3428万 | -0.33% |
| 12/03 | 2,076 | 2,080 | 2,035 | 2,048 | -1.63% | 898,400 | 6883億2650万 | -2.15% |
| 12/02 | 2,079 | 2,113 | 2,075 | 2,082 | +0.82% | 909,400 | 6997億5379万 | -0.62% |
| 12/01 | 2,122 | 2,127 | 2,065 | 2,065 | -3.19% | 785,500 | 6940億4014万 | -1.48% |
| 11/28 | 2,120 | 2,148 | 2,118 | 2,133 | +0.23% | 591,100 | 7168億9473万 | +1.77% |
| 11/27 | 2,139 | 2,148 | 2,126 | 2,128 | -0.56% | 703,400 | 7152億1425万 | +1.62% |
| 11/26 | 2,145 | 2,160 | 2,125 | 2,140 | +0.28% | 582,700 | 7192億4741万 | +2.29% |
| 11/25 | 2,165 | 2,170 | 2,121 | 2,134 | +0.14% | 765,500 | 7172億3083万 | +2.11% |
| 11/21 | 2,061 | 2,136 | 2,056 | 2,131 | +2.26% | 1,640,700 | 7162億2254万 | +2.21% |
| 11/20 | 2,083 | 2,096 | 2,056 | 2,084 | +0.34% | 1,171,900 | 7004億2598万 | +0.1% |
| 11/19 | 2,085 | 2,110 | 2,066 | 2,077 | -0.24% | 995,600 | 6980億7331万 | -0.14% |
| 11/18 | 2,117 | 2,132 | 2,074 | 2,082 | -2.62% | 1,118,000 | 6997億5379万 | +0.19% |
| 11/17 | 2,125 | 2,150 | 2,107 | 2,138 | +0.19% | 978,500 | 7185億7522万 | +2.99% |
| 11/14 | 2,125 | 2,160 | 2,115 | 2,134 | +0.47% | 1,460,500 | 7172億3083万 | +2.94% |
| 11/13 | 2,135 | 2,141 | 2,110 | 2,124 | -0.89% | 1,159,600 | 7138億6986万 | +2.61% |
| 11/12 | 2,079 | 2,143 | 2,077 | 2,143 | +4.13% | 1,743,400 | 7202億5570万 | +3.68% |
| 11/11 | 2,052 | 2,069 | 2,021 | 2,058 | +0.29% | 852,900 | 6916億8746万 | -0.19% |
| 11/10 | 2,071 | 2,071 | 2,018 | 2,052 | -1.58% | 1,287,500 | 6896億7088万 | -0.39% |
| 11/07 | 2,062 | 2,085 | 2,043 | 2,085 | +1.41% | 843,500 | 7007億6208万 | +1.41% |
| 11/06 | 2,099 | 2,109 | 2,052 | 2,056 | -1.58% | 1,126,700 | 6910億1527万 | +0.15% |
| 11/05 | 2,094 | 2,128 | 2,042 | 2,089 | -0.81% | 1,328,300 | 7021億647万 | +2.05% |
| 11/04 | 2,098 | 2,121 | 2,076 | 2,106 | +1.2% | 1,229,000 | 7078億2012万 | +3.34% |
| 10/31 | 2,050 | 2,099 | 2,040 | 2,081 | +1.86% | 1,232,300 | 6994億1769万 | +2.56% |
| 10/30 | 2,053 | 2,065 | 2,004 | 2,043 | -0.63% | 3,263,000 | 6866億4601万 | +1.09% |
| 10/29 | 2,055 | 2,085 | 2,038 | 2,056 | 0% | 1,232,700 | 6910億1527万 | +1.98% |
| 10/28 | 2,082 | 2,109 | 2,045 | 2,056 | -1.81% | 1,615,100 | 6910億1527万 | +2.24% |
| 10/27 | （IR情報）16:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/27 | 2,121 | 2,135 | 2,090 | 2,094 | -1.09% | 1,545,000 | 7037億8695万 | +4.44% |
| 10/24 | 2,141 | 2,175 | 2,111 | 2,117 | +3.07% | 2,567,300 | 7115億1718万 | +5.74% |
| 10/23 | （IR情報）16:45 業績予想の修正に関するお知らせ |
| 10/23 | 2,066 | 2,068 | 2,029 | 2,054 | -1.3% | 948,600 | 6903億4308万 | +2.96% |
| 10/22 | 2,100 | 2,114 | 2,071 | 2,081 | -0.38% | 1,349,100 | 6994億1769万 | +4.47% |
| 10/21 | 2,079 | 2,110 | 2,071 | 2,089 | +0.72% | 1,222,100 | 7021億647万 | +5.24% |
| 10/20 | 2,050 | 2,080 | 2,044 | 2,074 | +2.57% | 771,000 | 6970億6502万 | +4.96% |
| 10/17 | （IR情報）15:30 上場維持基準への適合に関するお知らせ |
| 10/17 | 2,033 | 2,049 | 2,012 | 2,022 | -1.37% | 926,400 | 6795億8798万 | +2.69% |
| 10/16 | 2,059 | 2,073 | 2,037 | 2,050 | +0.05% | 760,800 | 6889億9869万 | +4.38% |
| 10/15 | 2,030 | 2,071 | 2,023 | 2,049 | +1.39% | 1,179,000 | 6886億6259万 | +4.59% |
| 10/14 | 1,994 | 2,030 | 1,988 | 2,021 | +0.15% | 1,148,400 | 6792億5188万 | +3.48% |
| 10/10 | 2,064 | 2,066 | 2,010 | 2,018 | -2.32% | 1,025,700 | 6782億4359万 | +3.54% |
| 10/09 | 2,074 | 2,100 | 2,055 | 2,066 | -0.53% | 1,188,100 | 6943億7624万 | +6.22% |
| 10/08 | 2,050 | 2,099 | 2,048 | 2,077 | +1.81% | 1,582,800 | 6980億7331万 | +7.17% |
| 10/07 | 2,043 | 2,047 | 2,006 | 2,040 | +0.94% | 1,505,900 | 6856億3772万 | +5.59% |
| 09/30 | （IR情報）17:30 子会社の人事異動に関するお知らせ |
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。
