| 2026 |
| 03/06 | 1,457 | 1,457 | 1,421 | 1,454 | -0.14% | 1,500 | 135億6291万 | +0.83% |
| 03/05 | 1,450 | 1,458 | 1,425 | 1,456 | +2.54% | 2,500 | 135億8156万 | +1.11% |
| 03/04 | 1,440 | 1,488 | 1,416 | 1,420 | -1.8% | 8,300 | 132億4576万 | -1.25% |
| 03/03 | 1,477 | 1,496 | 1,446 | 1,446 | -2.3% | 7,300 | 134億8828万 | +0.56% |
| 03/02 | 1,470 | 1,480 | 1,453 | 1,480 | -0.4% | 5,100 | 138億544万 | +2.92% |
| 02/27 | 1,499 | 1,499 | 1,486 | 1,486 | -0.54% | 2,200 | 138億6140万 | +3.48% |
| 02/26 | 1,490 | 1,494 | 1,480 | 1,494 | +0.27% | 3,400 | 139億3603万 | +4.26% |
| 02/25 | 1,493 | 1,499 | 1,480 | 1,490 | +0.4% | 2,900 | 138億9872万 | +4.12% |
| 02/24 | 1,460 | 1,484 | 1,458 | 1,484 | +1.64% | 7,000 | 138億4275万 | +3.92% |
| 02/20 | 1,460 | 1,460 | 1,457 | 1,460 | -0.14% | 1,500 | 136億1888万 | +2.38% |
| 02/19 | （IR情報）16:30 組織変更に関するお知らせ |
| 02/19 | 1,451 | 1,462 | 1,447 | 1,462 | +1.18% | 3,800 | 136億3753万 | +2.6% |
| 02/18 | 1,449 | 1,450 | 1,440 | 1,445 | -0.14% | 2,300 | 134億7896万 | +1.47% |
| 02/17 | 1,436 | 1,447 | 1,436 | 1,447 | +0.84% | 4,700 | 134億9761万 | +1.69% |
| 02/16 | 1,427 | 1,435 | 1,427 | 1,435 | +0.56% | 6,400 | 133億8568万 | +0.91% |
| 02/13 | 1,435 | 1,435 | 1,421 | 1,427 | -0.14% | 7,700 | 133億1105万 | +0.49% |
| 02/12 | 1,417 | 1,430 | 1,417 | 1,429 | +0.85% | 4,700 | 133億2971万 | +0.63% |
| 02/10 | 1,405 | 1,418 | 1,405 | 1,417 | +0.85% | 3,600 | 132億1777万 | -0.14% |
| 02/09 | 1,418 | 1,419 | 1,405 | 1,405 | -0.71% | 7,000 | 131億584万 | -0.92% |
| 02/06 | （IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,418 | 1,428 | 1,415 | 1,415 | -0.63% | 6,800 | 131億9912万 | -0.21% |
| 02/05 | 1,411 | 1,424 | 1,403 | 1,424 | +0.71% | 4,100 | 132億8307万 | +0.56% |
| 02/04 | 1,422 | 1,429 | 1,408 | 1,414 | +0.28% | 10,800 | 131億8979万 | +0.07% |
| 02/03 | 1,421 | 1,425 | 1,410 | 1,410 | -0.21% | 2,700 | 131億5248万 | -0.07% |
| 02/02 | 1,432 | 1,432 | 1,406 | 1,413 | -0.42% | 5,400 | 131億8046万 | +0.36% |
| 01/30 | 1,408 | 1,419 | 1,408 | 1,419 | +0.28% | 2,700 | 132億3643万 | +1% |
| 01/29 | 1,406 | 1,416 | 1,404 | 1,415 | +0.64% | 1,400 | 131億9912万 | +0.93% |
| 01/28 | 1,407 | 1,416 | 1,404 | 1,406 | -0.71% | 2,500 | 131億1516万 | +0.5% |
| 01/27 | 1,420 | 1,427 | 1,408 | 1,416 | -0.07% | 1,500 | 132億844万 | +1.43% |
| 01/26 | 1,430 | 1,430 | 1,400 | 1,417 | -0.77% | 7,300 | 132億1777万 | +1.72% |
| 01/23 | 1,432 | 1,440 | 1,428 | 1,428 | -0.28% | 3,100 | 133億2038万 | +2.73% |
| 01/22 | 1,430 | 1,433 | 1,429 | 1,432 | -0.07% | 1,300 | 133億5769万 | +3.32% |
| 01/21 | 1,431 | 1,433 | 1,427 | 1,433 | +0.07% | 1,900 | 133億6702万 | +3.77% |
| 01/20 | 1,425 | 1,435 | 1,425 | 1,432 | +0.49% | 1,400 | 133億5769万 | +3.99% |
| 01/19 | 1,435 | 1,436 | 1,425 | 1,425 | -0.49% | 3,000 | 132億9240万 | +3.86% |
| 01/16 | 1,432 | 1,434 | 1,428 | 1,432 | 0% | 1,900 | 133億5769万 | +4.68% |
| 01/15 | 1,419 | 1,437 | 1,419 | 1,432 | +0.42% | 5,200 | 133億5769万 | +4.99% |
| 01/14 | 1,438 | 1,438 | 1,422 | 1,426 | -0.14% | 7,000 | 133億172万 | +4.93% |
| 01/13 | 1,420 | 1,436 | 1,417 | 1,428 | +0.99% | 7,100 | 133億2038万 | +5.39% |
| 01/09 | 1,403 | 1,425 | 1,400 | 1,414 | +0.86% | 5,200 | 131億8979万 | +4.74% |
| 01/08 | 1,404 | 1,405 | 1,401 | 1,402 | -0.21% | 2,600 | 130億7785万 | +4.16% |
| 01/07 | 1,405 | 1,410 | 1,399 | 1,405 | 0% | 4,700 | 131億584万 | +4.62% |
| 01/06 | 1,407 | 1,414 | 1,401 | 1,405 | 0% | 5,000 | 131億584万 | +4.93% |
| 01/05 | 1,400 | 1,418 | 1,400 | 1,405 | +0.43% | 5,900 | 131億584万 | +5.24% |
| 2025 |
| 12/30 | 1,378 | 1,399 | 1,370 | 1,399 | +2.19% | 6,500 | 130億4987万 | +5.19% |
| 12/29 | 1,367 | 1,379 | 1,363 | 1,369 | +1.11% | 8,400 | 127億7003万 | +3.17% |
| 12/26 | 1,352 | 1,354 | 1,347 | 1,354 | +0.22% | 4,000 | 126億3011万 | +2.27% |
| 12/25 | 1,345 | 1,351 | 1,343 | 1,351 | +0.67% | 2,600 | 126億212万 | +2.19% |
| 12/24 | 1,345 | 1,345 | 1,339 | 1,342 | -0.07% | 4,500 | 125億1817万 | +1.74% |
| 12/23 | 1,340 | 1,344 | 1,339 | 1,343 | +0.22% | 1,800 | 125億2750万 | +1.9% |
| 12/22 | 1,343 | 1,344 | 1,339 | 1,340 | -0.15% | 4,700 | 124億9952万 | +1.82% |
| 12/19 | 1,338 | 1,345 | 1,337 | 1,342 | +0.3% | 4,300 | 125億1817万 | +2.13% |
| 12/18 | 1,340 | 1,340 | 1,336 | 1,338 | -0.15% | 2,500 | 124億8086万 | +1.9% |
| 12/17 | 1,327 | 1,340 | 1,327 | 1,340 | +1.06% | 4,100 | 124億9952万 | +2.13% |
| 12/16 | 1,326 | 1,326 | 1,308 | 1,326 | 0% | 5,000 | 123億6892万 | +1.22% |
| 12/15 | 1,327 | 1,327 | 1,321 | 1,326 | -0.08% | 4,100 | 123億6892万 | +1.3% |
| 12/12 | 1,320 | 1,327 | 1,312 | 1,327 | +0.68% | 16,700 | 123億7825万 | +1.45% |
| 12/11 | 1,323 | 1,323 | 1,316 | 1,318 | +0.15% | 2,700 | 122億9430万 | +0.92% |
| 12/10 | 1,320 | 1,320 | 1,315 | 1,316 | -0.45% | 1,000 | 122億7564万 | +0.77% |
| 12/09 | 1,331 | 1,331 | 1,316 | 1,322 | -0.3% | 5,400 | 123億3161万 | +1.3% |
| 12/08 | 1,318 | 1,329 | 1,316 | 1,326 | +0.76% | 5,400 | 123億6892万 | +1.69% |
| 12/05 | 1,312 | 1,318 | 1,310 | 1,316 | +0.3% | 2,700 | 122億7564万 | +0.92% |
| 12/04 | 1,308 | 1,314 | 1,308 | 1,312 | +0.31% | 2,600 | 122億3833万 | +0.69% |
| 12/03 | 1,317 | 1,317 | 1,308 | 1,308 | -0.68% | 2,500 | 122億102万 | +0.38% |
| 12/02 | 1,319 | 1,319 | 1,314 | 1,317 | 0% | 3,700 | 122億8497万 | +1% |
| 12/01 | 1,309 | 1,317 | 1,308 | 1,317 | +0.61% | 3,900 | 122億8497万 | +1.07% |
| 11/28 | 1,303 | 1,314 | 1,303 | 1,309 | +0.46% | 5,600 | 122億1035万 | +0.46% |
| 11/27 | 1,304 | 1,304 | 1,301 | 1,303 | +0.15% | 3,400 | 121億5438万 | 0% |
| 11/26 | 1,301 | 1,306 | 1,300 | 1,301 | +0.08% | 4,100 | 121億3572万 | -0.15% |
| 11/25 | 1,300 | 1,302 | 1,298 | 1,300 | 0% | 3,900 | 121億2640万 | -0.23% |
| 11/21 | 1,296 | 1,304 | 1,296 | 1,300 | +0.15% | 3,600 | 121億2640万 | -0.23% |
| 11/20 | 1,296 | 1,300 | 1,296 | 1,298 | 0% | 2,600 | 121億774万 | -0.46% |
| 11/19 | （IR情報）13:00 2026年3月期第2四半期（中間期） 決算説明動画・書き起こし記事公開のお知らせ |
| 11/19 | 1,298 | 1,298 | 1,297 | 1,298 | 0% | 2,000 | 121億774万 | -0.54% |
| 11/18 | 1,302 | 1,302 | 1,298 | 1,298 | -0.31% | 3,600 | 121億774万 | -0.61% |
| 11/17 | 1,302 | 1,308 | 1,300 | 1,302 | 0% | 4,600 | 121億4505万 | -0.38% |
| 11/14 | 1,307 | 1,307 | 1,302 | 1,302 | -0.08% | 2,700 | 121億4505万 | -0.46% |
| 11/13 | 1,303 | 1,305 | 1,300 | 1,303 | -0.15% | 5,400 | 121億5438万 | -0.46% |
| 11/12 | 1,297 | 1,305 | 1,297 | 1,305 | +0.62% | 9,200 | 121億7304万 | -0.38% |
| 11/11 | 1,300 | 1,300 | 1,297 | 1,297 | 0% | 2,300 | 120億9841万 | -0.99% |
| 11/10 | 1,301 | 1,301 | 1,296 | 1,297 | +0.08% | 4,800 | 120億9841万 | -1.07% |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/07 | 1,304 | 1,311 | 1,292 | 1,296 | -0.31% | 11,800 | 120億8908万 | -1.22% |
| 11/06 | 1,301 | 1,309 | 1,300 | 1,300 | 0% | 3,300 | 121億2640万 | -0.99% |
| 11/05 | 1,307 | 1,307 | 1,298 | 1,300 | 0% | 5,000 | 121億2640万 | -1.22% |
| 11/04 | 1,304 | 1,305 | 1,300 | 1,300 | -0.08% | 3,700 | 121億2640万 | -1.52% |
| 10/31 | 1,308 | 1,314 | 1,301 | 1,301 | -0.54% | 3,300 | 121億3572万 | -1.59% |
| 10/30 | 1,310 | 1,315 | 1,308 | 1,308 | -0.15% | 1,300 | 122億102万 | -1.21% |
| 10/29 | 1,318 | 1,318 | 1,310 | 1,310 | -0.15% | 1,900 | 122億1968万 | -0.98% |
| 10/28 | 1,317 | 1,319 | 1,311 | 1,312 | -0.38% | 1,600 | 122億3833万 | -0.76% |
| 10/27 | 1,317 | 1,317 | 1,310 | 1,317 | +0.53% | 6,200 | 122億8497万 | -0.3% |
| 10/24 | 1,310 | 1,312 | 1,306 | 1,310 | 0% | 3,300 | 122億1968万 | -0.68% |
| 10/23 | 1,310 | 1,317 | 1,310 | 1,310 | -0.15% | 2,500 | 122億1968万 | -0.61% |
| 10/22 | 1,303 | 1,315 | 1,303 | 1,312 | +0.69% | 1,300 | 122億3833万 | -0.38% |
| 10/21 | 1,301 | 1,304 | 1,300 | 1,303 | 0% | 2,600 | 121億5438万 | -0.91% |
| 10/20 | 1,303 | 1,308 | 1,302 | 1,303 | 0% | 8,100 | 121億5438万 | -0.84% |
| 10/17 | 1,302 | 1,318 | 1,301 | 1,303 | -0.38% | 4,200 | 121億5438万 | -0.76% |
| 10/16 | 1,321 | 1,321 | 1,308 | 1,308 | -0.98% | 4,000 | 122億102万 | -0.23% |
| 10/15 | 1,323 | 1,323 | 1,316 | 1,321 | 0% | 2,600 | 123億2228万 | +0.84% |
| 10/14 | 1,326 | 1,326 | 1,306 | 1,321 | -0.38% | 9,300 | 123億2228万 | +1.07% |
| 10/10 | 1,329 | 1,329 | 1,323 | 1,326 | -0.15% | 3,100 | 123億6892万 | +1.61% |
| 10/09 | 1,329 | 1,329 | 1,325 | 1,328 | -0.08% | 4,300 | 123億8758万 | +1.92% |
| 10/08 | 1,328 | 1,330 | 1,326 | 1,329 | +0.38% | 2,800 | 123億9691万 | +2.15% |
| 10/07 | 1,320 | 1,324 | 1,314 | 1,324 | +0.3% | 3,000 | 123億5027万 | +2% |
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。
