| 2026 |
| 03/06 | 1,515 | 1,521 | 1,499 | 1,512 | +0.53% | 41,100 | 205億3296万 | -2.01% |
| 03/05 | 1,514 | 1,525 | 1,503 | 1,504 | +1.9% | 39,500 | 204億2432万 | -2.97% |
| 03/04 | 1,455 | 1,500 | 1,434 | 1,476 | -0.07% | 157,500 | 200億4408万 | -5.2% |
| 03/03 | 1,511 | 1,511 | 1,477 | 1,477 | -2.31% | 76,200 | 200億5766万 | -5.62% |
| 03/02 | 1,506 | 1,523 | 1,491 | 1,512 | -0.59% | 69,900 | 205億3296万 | -3.94% |
| 02/27 | 1,510 | 1,532 | 1,505 | 1,521 | +1.88% | 72,400 | 206億5518万 | -3.86% |
| 02/26 | 1,497 | 1,512 | 1,487 | 1,493 | -0.07% | 65,900 | 202億7494万 | -6.04% |
| 02/25 | 1,463 | 1,499 | 1,457 | 1,494 | +2.19% | 49,800 | 202億8852万 | -6.51% |
| 02/24 | 1,452 | 1,481 | 1,437 | 1,462 | +1.39% | 134,900 | 198億5396万 | -9.08% |
| 02/20 | 1,455 | 1,457 | 1,441 | 1,442 | -0.89% | 43,900 | 195億8236万 | -10.93% |
| 02/19 | 1,450 | 1,458 | 1,432 | 1,455 | +0.55% | 49,000 | 197億5890万 | -10.85% |
| 02/18 | 1,454 | 1,455 | 1,432 | 1,447 | +1.05% | 71,100 | 196億5026万 | -11.93% |
| 02/17 | 1,400 | 1,438 | 1,379 | 1,432 | +2.36% | 141,700 | 194億4656万 | -13.42% |
| 02/16 | 1,450 | 1,451 | 1,360 | 1,399 | -10.32% | 651,300 | 189億9842万 | -16.03% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （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) |
| 02/13 | 1,604 | 1,618 | 1,558 | 1,560 | -2.8% | 82,700 | 211億8480万 | -7.09% |
| 02/12 | 1,626 | 1,626 | 1,605 | 1,605 | -0.68% | 36,900 | 217億9590万 | -4.86% |
| 02/10 | 1,592 | 1,621 | 1,588 | 1,616 | +2.08% | 28,300 | 219億4528万 | -4.55% |
| 02/09 | 1,618 | 1,623 | 1,562 | 1,583 | -0.57% | 167,200 | 214億9714万 | -6.72% |
| 02/06 | 1,640 | 1,640 | 1,586 | 1,592 | -3.22% | 100,500 | 216億1936万 | -6.52% |
| 02/05 | 1,639 | 1,657 | 1,635 | 1,645 | 0% | 41,400 | 223億3910万 | -3.8% |
| 02/04 | 1,673 | 1,680 | 1,639 | 1,645 | -2.08% | 56,000 | 223億3910万 | -4.08% |
| 02/03 | 1,697 | 1,697 | 1,680 | 1,680 | -0.12% | 24,700 | 228億1440万 | -2.27% |
| 02/02 | 1,710 | 1,710 | 1,667 | 1,682 | -0.06% | 45,600 | 228億4156万 | -2.32% |
| 01/30 | 1,666 | 1,694 | 1,660 | 1,683 | +1.02% | 37,700 | 228億5514万 | -2.38% |
| 01/29 | 1,670 | 1,672 | 1,657 | 1,666 | -0.36% | 25,300 | 226億2428万 | -3.48% |
| 01/28 | 1,678 | 1,681 | 1,665 | 1,672 | -0.24% | 15,800 | 227億576万 | -3.24% |
| 01/27 | 1,685 | 1,686 | 1,674 | 1,676 | -0.53% | 19,900 | 227億6008万 | -3.12% |
| 01/26 | 1,700 | 1,700 | 1,679 | 1,685 | -1.35% | 36,800 | 228億8230万 | -2.66% |
| 01/23 | 1,705 | 1,718 | 1,700 | 1,708 | +0.41% | 31,100 | 231億9464万 | -1.33% |
| 01/22 | 1,693 | 1,708 | 1,691 | 1,701 | +0.47% | 24,800 | 230億9958万 | -1.73% |
| 01/21 | 1,707 | 1,713 | 1,693 | 1,693 | -1.46% | 23,300 | 229億9094万 | -2.2% |
| 01/20 | 1,743 | 1,743 | 1,714 | 1,718 | -1.43% | 33,900 | 233億3044万 | -0.64% |
| 01/19 | 1,749 | 1,752 | 1,736 | 1,743 | -0.57% | 17,700 | 236億6994万 | +0.93% |
| 01/16 | 1,758 | 1,760 | 1,738 | 1,753 | +0.23% | 16,600 | 238億574万 | +1.68% |
| 01/15 | （IR情報）15:30 本社移転に関するお知らせ |
| 01/15 | 1,738 | 1,755 | 1,737 | 1,749 | +0.63% | 18,100 | 237億5142万 | +1.63% |
| 01/14 | 1,730 | 1,745 | 1,723 | 1,738 | +0.87% | 25,300 | 236億204万 | +1.16% |
| 01/13 | 1,759 | 1,761 | 1,723 | 1,723 | -0.75% | 25,800 | 233億9834万 | +0.41% |
| 01/09 | 1,733 | 1,744 | 1,731 | 1,736 | +0.23% | 13,900 | 235億7488万 | +1.22% |
| 01/08 | 1,740 | 1,752 | 1,732 | 1,732 | -0.46% | 15,100 | 235億2056万 | +1.17% |
| 01/07 | 1,754 | 1,761 | 1,740 | 1,740 | -0.8% | 12,200 | 236億2920万 | +1.81% |
| 01/06 | 1,731 | 1,754 | 1,731 | 1,754 | +1.33% | 12,200 | 238億1932万 | +2.69% |
| 01/05 | 1,735 | 1,753 | 1,723 | 1,731 | -0.23% | 36,500 | 235億698万 | +1.47% |
| 2025 |
| 12/30 | 1,754 | 1,758 | 1,735 | 1,735 | -1.64% | 20,200 | 235億6130万 | +1.76% |
| 12/29 | 1,784 | 1,786 | 1,757 | 1,764 | -0.11% | 19,300 | 239億5512万 | +3.58% |
| 12/26 | 1,759 | 1,770 | 1,757 | 1,766 | +0.68% | 30,500 | 239億8228万 | +3.82% |
| 12/25 | 1,750 | 1,760 | 1,745 | 1,754 | +0.46% | 18,000 | 238億1932万 | +3.36% |
| 12/24 | 1,741 | 1,753 | 1,740 | 1,746 | +0.06% | 11,900 | 237億1068万 | +3.07% |
| 12/23 | 1,732 | 1,755 | 1,732 | 1,745 | +0.98% | 16,900 | 236億9710万 | +3.19% |
| 12/22 | 1,733 | 1,733 | 1,712 | 1,728 | +1.23% | 27,600 | 234億6624万 | +2.25% |
| 12/19 | 1,718 | 1,737 | 1,704 | 1,707 | -0.47% | 22,100 | 231億8106万 | +1.07% |
| 12/18 | 1,700 | 1,722 | 1,700 | 1,715 | +0.35% | 19,700 | 232億8970万 | +1.42% |
| 12/17 | 1,720 | 1,720 | 1,684 | 1,709 | +0.77% | 25,400 | 232億822万 | +0.95% |
| 12/16 | 1,710 | 1,714 | 1,696 | 1,696 | -0.82% | 25,700 | 230億3168万 | +0.12% |
| 12/15 | 1,670 | 1,710 | 1,670 | 1,710 | +1.79% | 21,600 | 232億2180万 | +0.88% |
| 12/12 | 1,674 | 1,693 | 1,670 | 1,680 | +1.33% | 26,100 | 228億1440万 | -0.83% |
| 12/11 | 1,668 | 1,677 | 1,656 | 1,658 | -0.6% | 28,200 | 225億1564万 | -2.18% |
| 12/10 | 1,669 | 1,682 | 1,666 | 1,668 | +0.54% | 21,200 | 226億5144万 | -1.71% |
| 12/09 | 1,689 | 1,697 | 1,656 | 1,659 | -1.31% | 29,300 | 225億2922万 | -2.35% |
| 12/08 | 1,678 | 1,690 | 1,668 | 1,681 | +1.08% | 25,800 | 228億2798万 | -1.12% |
| 12/05 | 1,698 | 1,700 | 1,663 | 1,663 | -2.29% | 18,300 | 225億8354万 | -2.18% |
| 12/04 | 1,697 | 1,705 | 1,684 | 1,702 | +1.07% | 19,500 | 231億1316万 | +0.06% |
| 12/03 | 1,668 | 1,698 | 1,668 | 1,684 | +0.96% | 24,400 | 228億6872万 | -1.06% |
| 12/02 | 1,674 | 1,680 | 1,663 | 1,668 | +0.12% | 179,500 | 226億5144万 | -2.17% |
| 12/01 | 1,695 | 1,699 | 1,666 | 1,666 | -2.12% | 25,900 | 226億2428万 | -2.46% |
| 11/28 | 1,702 | 1,718 | 1,702 | 1,702 | -0.35% | 9,800 | 231億1316万 | -0.64% |
| 11/27 | 1,696 | 1,728 | 1,685 | 1,708 | +0.47% | 41,100 | 231億9464万 | -0.52% |
| 11/26 | 1,700 | 1,708 | 1,695 | 1,700 | +0.29% | 14,900 | 230億8600万 | -1.11% |
| 11/25 | 1,704 | 1,711 | 1,691 | 1,695 | -0.88% | 18,400 | 230億1810万 | -1.45% |
| 11/21 | 1,673 | 1,713 | 1,670 | 1,710 | +2.21% | 20,400 | 232億2180万 | -0.64% |
| 11/20 | 1,678 | 1,693 | 1,673 | 1,673 | -0.3% | 17,500 | 227億1934万 | -2.9% |
| 11/19 | 1,667 | 1,690 | 1,665 | 1,678 | -0.18% | 17,900 | 227億8724万 | -2.78% |
| 11/18 | 1,700 | 1,700 | 1,674 | 1,681 | -1.18% | 26,500 | 228億2798万 | -2.66% |
| 11/17 | 1,705 | 1,705 | 1,675 | 1,701 | -0.29% | 24,300 | 230億9958万 | -1.73% |
| 11/14 | 1,700 | 1,715 | 1,670 | 1,706 | -2.85% | 112,800 | 231億6748万 | -1.61% |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 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 | 1,776 | 1,776 | 1,747 | 1,756 | -0.57% | 34,500 | 238億4648万 | +1.04% |
| 11/12 | 1,744 | 1,778 | 1,744 | 1,766 | +1.85% | 34,300 | 239億8228万 | +1.55% |
| 11/11 | 1,728 | 1,743 | 1,725 | 1,734 | +0.76% | 23,600 | 235億4772万 | -0.4% |
| 11/10 | 1,698 | 1,728 | 1,698 | 1,721 | +1.35% | 29,000 | 233億7118万 | -1.26% |
| 11/07 | 1,701 | 1,710 | 1,693 | 1,698 | -0.18% | 16,500 | 230億5884万 | -2.69% |
| 11/06 | 1,706 | 1,725 | 1,701 | 1,701 | -0.29% | 17,200 | 230億9958万 | -2.69% |
| 11/05 | 1,715 | 1,716 | 1,686 | 1,706 | -0.64% | 25,000 | 231億6748万 | -2.63% |
| 11/04 | 1,700 | 1,731 | 1,692 | 1,717 | +1.66% | 44,400 | 233億1686万 | -2.22% |
| 10/31 | 1,685 | 1,700 | 1,672 | 1,689 | +0.24% | 25,900 | 229億3662万 | -4.14% |
| 10/30 | 1,702 | 1,705 | 1,681 | 1,685 | -0.18% | 32,500 | 228億8230万 | -4.75% |
| 10/29 | 1,723 | 1,723 | 1,684 | 1,688 | -1.46% | 34,800 | 229億2304万 | -4.95% |
| 10/28 | 1,754 | 1,754 | 1,707 | 1,713 | -3.06% | 42,700 | 232億6254万 | -3.87% |
| 10/27 | 1,751 | 1,775 | 1,751 | 1,767 | +0.97% | 28,500 | 239億9586万 | -1.06% |
| 10/24 | 1,775 | 1,775 | 1,748 | 1,750 | -1.07% | 22,800 | 237億6500万 | -2.23% |
| 10/23 | 1,809 | 1,809 | 1,769 | 1,769 | -2.59% | 28,000 | 240億2302万 | -1.28% |
| 10/22 | 1,744 | 1,817 | 1,744 | 1,816 | +4.13% | 79,300 | 246億6128万 | +1.28% |
| 10/21 | 1,738 | 1,773 | 1,727 | 1,744 | +0.35% | 36,000 | 236億8352万 | -2.68% |
| 10/20 | 1,714 | 1,745 | 1,714 | 1,738 | +1.4% | 20,000 | 236億204万 | -3.12% |
| 10/17 | 1,736 | 1,745 | 1,703 | 1,714 | -2.34% | 36,700 | 232億7612万 | -4.62% |
| 10/16 | 1,759 | 1,769 | 1,741 | 1,755 | -0.23% | 40,400 | 238億3290万 | -2.55% |
| 10/15 | 1,722 | 1,759 | 1,722 | 1,759 | +2.87% | 28,600 | 238億8722万 | -2.39% |
| 10/14 | 1,732 | 1,746 | 1,706 | 1,710 | -3.06% | 66,500 | 232億2180万 | -5.05% |
| 10/10 | 1,776 | 1,793 | 1,762 | 1,764 | -1.12% | 33,100 | 239億5512万 | -2.16% |
| 10/09 | 1,811 | 1,820 | 1,784 | 1,784 | -1.22% | 34,500 | 242億2672万 | -1% |
| 10/08 | 1,797 | 1,832 | 1,797 | 1,806 | +1.06% | 33,900 | 245億2548万 | +0.33% |
| 10/07 | 1,804 | 1,807 | 1,780 | 1,787 | -1.16% | 18,500 | 242億6746万 | -0.67% |
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。
