| 2026 |
| 04/22 | 770 | 771 | 756 | 761 | -1.68% | 5,300 | 86億1452万 | +0.79% |
| 04/21 | 777 | 787 | 755 | 774 | -0.39% | 19,500 | 87億6168万 | +2.52% |
| 04/20 | 768 | 777 | 761 | 777 | +1.57% | 6,400 | 87億9564万 | +2.91% |
| 04/17 | 762 | 768 | 759 | 765 | +0.79% | 2,300 | 86億5980万 | +1.32% |
| 04/16 | 755 | 768 | 755 | 759 | +1.47% | 6,400 | 85億9188万 | +0.4% |
| 04/15 | 751 | 756 | 748 | 748 | -0.4% | 3,400 | 84億6736万 | -1.45% |
| 04/14 | 761 | 761 | 751 | 751 | -0.66% | 4,200 | 85億132万 | -1.31% |
| 04/13 | 772 | 778 | 756 | 756 | -2.07% | 15,700 | 85億5792万 | -0.79% |
| 04/10 | 757 | 772 | 755 | 772 | +1.85% | 19,100 | 87億3904万 | +1.05% |
| 04/09 | 760 | 765 | 752 | 758 | -0.79% | 9,100 | 85億8056万 | -1.04% |
| 04/08 | 758 | 791 | 758 | 764 | +1.06% | 20,100 | 86億4848万 | -0.39% |
| 04/07 | 743 | 756 | 732 | 756 | +1.07% | 5,400 | 85億5792万 | -1.82% |
| 04/06 | 735 | 758 | 730 | 748 | +2.19% | 6,800 | 84億6736万 | -3.48% |
| 04/03 | 728 | 738 | 728 | 732 | +0.55% | 3,600 | 82億8624万 | -6.27% |
| 04/02 | 734 | 747 | 725 | 728 | -1.62% | 8,300 | 82億4096万 | -7.5% |
| 04/01 | 741 | 750 | 738 | 740 | +0.95% | 4,600 | 83億7680万 | -6.8% |
| 03/31 | 733 | 746 | 724 | 733 | 0% | 8,700 | 82億9756万 | -8.26% |
| 03/30 | 738 | 744 | 725 | 733 | -3.17% | 11,000 | 82億9756万 | -8.94% |
| 03/27 | 739 | 765 | 739 | 757 | +0.4% | 4,500 | 85億6924万 | -6.89% |
| 03/26 | 772 | 787 | 752 | 754 | -2.33% | 6,300 | 85億3528万 | -8.38% |
| 03/25 | 778 | 778 | 743 | 772 | +3.21% | 10,000 | 87億3904万 | -6.76% |
| 03/24 | 744 | 787 | 739 | 748 | +2.19% | 9,900 | 84億6736万 | -9.88% |
| 03/23 | 748 | 752 | 724 | 732 | -4.44% | 18,700 | 82億8624万 | -11.91% |
| 03/19 | 778 | 778 | 765 | 766 | -2.42% | 13,000 | 86億7112万 | -8.26% |
| 03/18 | 775 | 792 | 768 | 785 | +1.95% | 14,100 | 88億8620万 | -6.44% |
| 03/17 | 783 | 790 | 762 | 770 | -0.39% | 22,100 | 87億1640万 | -8.44% |
| 03/16 | 774 | 783 | 757 | 773 | -0.39% | 27,600 | 87億5036万 | -8.41% |
| 03/13 | 784 | 803 | 772 | 776 | -2.76% | 21,500 | 87億8432万 | -8.38% |
| 03/12 | 811 | 811 | 791 | 798 | -1.85% | 12,100 | 90億3336万 | -6.23% |
| 03/11 | 810 | 823 | 804 | 813 | +0.62% | 7,600 | 92億316万 | -4.69% |
| 03/10 | 800 | 813 | 795 | 808 | +3.46% | 14,300 | 91億4656万 | -5.39% |
| 03/09 | 784 | 788 | 755 | 781 | -4.05% | 34,500 | 88億4092万 | -8.65% |
| 03/06 | 816 | 818 | 810 | 814 | -0.25% | 4,300 | 92億1448万 | -5.02% |
| 03/05 | 805 | 836 | 805 | 816 | +3.68% | 18,600 | 92億3712万 | -4.78% |
| 03/04 | 828 | 828 | 782 | 787 | -5.97% | 55,500 | 89億884万 | -8.28% |
| 03/03 | 870 | 879 | 833 | 837 | -3.68% | 26,200 | 94億7484万 | -2.67% |
| 03/02 | 888 | 888 | 862 | 869 | -3.66% | 18,300 | 98億3708万 | +1.05% |
| 02/27 | 890 | 904 | 890 | 902 | +1.35% | 20,300 | 102億1064万 | +5.13% |
| 02/26 | 884 | 894 | 875 | 890 | +0.56% | 13,700 | 100億7480万 | +4.09% |
| 02/25 | 890 | 890 | 875 | 885 | 0% | 10,200 | 100億1820万 | +3.87% |
| 02/24 | （IR情報）12:00 取締役、執行役員の委嘱業務の変更及び一般人事異動に関するお知らせ |
| 02/24 | （IR情報）12:00 組織改編に関するお知らせ |
| 02/24 | 868 | 896 | 867 | 885 | +0.57% | 22,800 | 100億1820万 | +4.12% |
| 02/20 | 903 | 903 | 876 | 880 | -4.03% | 48,400 | 99億6160万 | +3.77% |
| 02/19 | 945 | 945 | 906 | 917 | -10.54% | 167,900 | 103億8044万 | +8.39% |
| 02/18 | 1,025 | 1,025 | 1,025 | 1,025 | +17.14% | 23,700 | 116億300万 | +21.59% |
| 02/17 | 806 | 895 | 790 | 875 | +8.29% | 82,900 | 99億500万 | +4.79% |
| 02/16 | 795 | 815 | 777 | 808 | +1.76% | 47,300 | 91億4656万 | -3% |
| 02/13 | 822 | 826 | 781 | 794 | -4.45% | 63,700 | 89億8808万 | -4.68% |
| 02/12 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 849 | 868 | 810 | 831 | -1.77% | 85,900 | 94億692万 | -0.48% |
| 02/10 | 846 | 864 | 846 | 846 | 0% | 14,600 | 95億7672万 | +1.2% |
| 02/09 | 843 | 856 | 840 | 846 | +0.36% | 13,000 | 95億7672万 | +1.44% |
| 02/06 | 855 | 860 | 830 | 843 | -1.52% | 9,300 | 95億4276万 | +1.2% |
| 02/05 | 865 | 866 | 852 | 856 | -1.15% | 9,400 | 96億8992万 | +3.01% |
| 02/04 | 841 | 870 | 841 | 866 | +2.73% | 26,200 | 98億312万 | +4.46% |
| 02/03 | 843 | 847 | 835 | 843 | +0.72% | 22,100 | 95億4276万 | +1.93% |
| 02/02 | 835 | 850 | 830 | 837 | +0.36% | 21,500 | 94億7484万 | +1.45% |
| 01/30 | 824 | 838 | 818 | 834 | +0.72% | 6,800 | 94億4088万 | +1.21% |
| 01/29 | 823 | 829 | 815 | 828 | +0.12% | 14,000 | 93億7296万 | +0.73% |
| 01/28 | 839 | 839 | 820 | 827 | -1.31% | 20,200 | 93億6164万 | +0.85% |
| 01/27 | 844 | 845 | 830 | 838 | +0.84% | 17,100 | 94億8616万 | +2.57% |
| 01/26 | 838 | 865 | 821 | 831 | -0.48% | 39,000 | 94億692万 | +1.84% |
| 01/23 | 828 | 842 | 810 | 835 | +0.85% | 20,000 | 94億5220万 | +2.33% |
| 01/22 | 809 | 829 | 809 | 828 | +0.85% | 35,200 | 93億7296万 | +1.6% |
| 01/21 | 820 | 823 | 812 | 821 | -0.85% | 20,200 | 92億9372万 | +0.86% |
| 01/20 | 833 | 838 | 822 | 828 | -0.6% | 11,700 | 93億7296万 | +1.72% |
| 01/19 | 832 | 842 | 825 | 833 | -0.12% | 24,300 | 94億2956万 | +2.08% |
| 01/16 | 834 | 843 | 828 | 834 | -0.48% | 11,300 | 94億4088万 | +1.96% |
| 01/15 | 829 | 843 | 829 | 838 | +0.96% | 22,200 | 94億8616万 | +2.07% |
| 01/14 | 825 | 834 | 810 | 830 | +1.59% | 28,200 | 93億9560万 | +0.73% |
| 01/13 | 827 | 834 | 810 | 817 | -0.97% | 30,100 | 92億4844万 | -1.21% |
| 01/09 | 811 | 841 | 809 | 825 | +1.85% | 23,500 | 93億3900万 | -0.48% |
| 01/08 | 846 | 846 | 810 | 810 | -4.26% | 23,600 | 91億6920万 | -2.76% |
| 01/07 | 851 | 866 | 839 | 846 | -0.35% | 32,200 | 95億7672万 | +1.44% |
| 01/06 | 822 | 850 | 803 | 849 | +4.56% | 66,200 | 96億1068万 | +1.92% |
| 01/05 | 825 | 832 | 810 | 812 | -1.58% | 43,700 | 91億9184万 | -2.17% |
| 2025 |
| 12/30 | 781 | 867 | 781 | 825 | +4.43% | 108,400 | 93億3900万 | -0.48% |
| 12/29 | 806 | 815 | 790 | 790 | -1.99% | 53,700 | 89億4280万 | -4.01% |
| 12/26 | 811 | 811 | 800 | 806 | -0.62% | 10,800 | 91億2392万 | -1.47% |
| 12/25 | 805 | 823 | 798 | 811 | +0.87% | 45,300 | 91億8052万 | 0% |
| 12/24 | 799 | 811 | 793 | 804 | +0.88% | 23,300 | 91億128万 | -0.12% |
| 12/23 | 782 | 799 | 782 | 797 | +1.79% | 21,400 | 90億2204万 | 0% |
| 12/22 | 789 | 814 | 781 | 783 | +1.03% | 51,800 | 88億6356万 | -1.01% |
| 12/19 | 763 | 778 | 738 | 775 | +1.17% | 67,400 | 87億7300万 | -1.52% |
| 12/18 | 803 | 811 | 756 | 766 | -3.89% | 64,300 | 86億7112万 | -1.67% |
| 12/17 | 839 | 839 | 774 | 797 | -4.32% | 92,100 | 90億2204万 | +3.24% |
| 12/16 | 820 | 835 | 807 | 833 | +3.35% | 25,800 | 94億2956万 | +9.03% |
| 12/15 | 831 | 831 | 802 | 806 | -2.18% | 45,500 | 91億2392万 | +6.9% |
| 12/12 | 823 | 850 | 801 | 824 | +0.12% | 79,100 | 93億2768万 | +10.6% |
| 12/11 | 845 | 861 | 823 | 823 | -4.3% | 79,800 | 93億1636万 | +11.97% |
| 12/10 | 864 | 875 | 834 | 860 | -2.16% | 104,800 | 97億3520万 | +18.62% |
| 12/09 | 914 | 917 | 860 | 879 | -4.04% | 104,600 | 99億5028万 | +23.28% |
| 12/08 | 940 | 958 | 893 | 916 | -0.97% | 104,600 | 103億6912万 | +30.67% |
| 12/05 | 905 | 929 | 863 | 925 | +3.35% | 104,200 | 104億7100万 | +34.64% |
| 12/04 | 862 | 895 | 832 | 895 | +2.76% | 159,100 | 101億3140万 | +32.99% |
| 12/03 | 908 | 970 | 829 | 871 | -5.43% | 388,800 | 98億5972万 | +31.97% |
| 12/02 | （IR情報）14:00 第117期(2026年3月期)中間決算説明会資料 |
| 12/02 | 868 | 992 | 860 | 921 | +9.38% | 649,100 | 104億2572万 | +41.91% |
| 12/01 | 828 | 864 | 810 | 842 | +3.44% | 137,600 | 95億3144万 | +32.39% |
| 11/28 | 785 | 828 | 777 | 814 | +4.9% | 100,500 | 92億1448万 | +30.24% |
| 11/27 | 772 | 781 | 740 | 776 | -0.64% | 103,100 | 87億8432万 | +25.97% |
| 11/26 | 711 | 781 | 711 | 781 | +12.86% | 158,600 | 88億4092万 | +28.45% |
| 11/25 | 701 | 712 | 672 | 692 | +6.13% | 148,200 | 78億3344万 | +15.33% |
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。
