| 2026 |
| 03/10 | 1,420 | 1,420 | 1,399 | 1,405 | +3.31% | 400 | 37億189万 | -2.23% |
| 03/09 | 1,395 | 1,395 | 1,350 | 1,360 | -2.93% | 2,500 | 35億8332万 | -5.36% |
| 03/06 | 1,400 | 1,402 | 1,400 | 1,401 | -0.07% | 1,200 | 36億9135万 | -2.44% |
| 03/05 | 1,432 | 1,432 | 1,402 | 1,402 | -0.07% | 3,200 | 36億9398万 | -2.23% |
| 03/04 | 1,452 | 1,452 | 1,400 | 1,403 | -3.97% | 3,300 | 36億9662万 | -2.03% |
| 03/03 | 1,487 | 1,487 | 1,460 | 1,461 | -1.22% | 1,500 | 38億4944万 | +2.24% |
| 03/02 | 1,487 | 1,487 | 1,471 | 1,479 | +0.48% | 1,100 | 38億9686万 | +3.94% |
| 02/27 | 1,456 | 1,472 | 1,453 | 1,472 | +1.1% | 1,400 | 38億7842万 | +3.81% |
| 02/26 | 1,461 | 1,475 | 1,450 | 1,456 | -0.34% | 2,000 | 38億3626万 | +3.12% |
| 02/25 | 1,465 | 1,500 | 1,456 | 1,461 | -0.27% | 2,800 | 38億4944万 | +3.84% |
| 02/24 | 1,504 | 1,522 | 1,462 | 1,465 | +2.16% | 5,200 | 38億5998万 | +4.49% |
| 02/20 | 1,441 | 1,441 | 1,413 | 1,434 | -1.98% | 2,200 | 37億7830万 | +2.65% |
| 02/19 | 1,462 | 1,463 | 1,448 | 1,463 | +0.27% | 1,100 | 38億5471万 | +5.03% |
| 02/18 | 1,457 | 1,459 | 1,440 | 1,459 | +0.14% | 1,400 | 38億4417万 | +5.12% |
| 02/17 | 1,430 | 1,457 | 1,430 | 1,457 | +1.32% | 2,300 | 38億3890万 | +5.27% |
| 02/16 | 1,434 | 1,454 | 1,433 | 1,438 | +0.56% | 3,600 | 37億8884万 | +4.28% |
| 02/13 | 1,503 | 1,547 | 1,426 | 1,430 | -11.73% | 9,200 | 37億6776万 | +4% |
| 02/12 | （IR情報）15:20 2026年3月期第3四半期決算概要 |
| 02/12 | （IR情報）15:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,425 | 1,620 | 1,408 | 1,620 | +13.13% | 10,000 | 42億6837万 | +18.16% |
| 02/10 | 1,425 | 1,433 | 1,415 | 1,432 | +0.49% | 1,000 | 37億7303万 | +5.29% |
| 02/09 | 1,414 | 1,425 | 1,414 | 1,425 | +1.21% | 1,600 | 37億5459万 | +5.09% |
| 02/06 | 1,424 | 1,424 | 1,408 | 1,408 | +0.14% | 700 | 37億979万 | +4.14% |
| 02/05 | 1,406 | 1,423 | 1,406 | 1,406 | +0.29% | 1,900 | 37億452万 | +4.3% |
| 02/04 | 1,415 | 1,415 | 1,402 | 1,402 | +0.07% | 600 | 36億9398万 | +4.32% |
| 02/03 | 1,389 | 1,418 | 1,386 | 1,401 | +0.5% | 1,200 | 36億9135万 | +4.55% |
| 02/02 | 1,394 | 1,394 | 1,375 | 1,394 | -0.07% | 1,700 | 36億7291万 | +4.34% |
| 01/30 | 1,356 | 1,395 | 1,354 | 1,395 | +4.1% | 1,900 | 36億7554万 | +4.73% |
| 01/29 | 1,336 | 1,352 | 1,336 | 1,340 | -0.45% | 700 | 35億3063万 | +0.83% |
| 01/28 | 1,345 | 1,350 | 1,344 | 1,346 | +0.37% | 1,200 | 35億4644万 | +1.36% |
| 01/27 | 1,340 | 1,341 | 1,340 | 1,341 | +0.15% | 300 | 35億3326万 | +1.21% |
| 01/26 | 1,339 | 1,339 | 1,326 | 1,339 | +1.13% | 1,300 | 35億2799万 | +1.21% |
| 01/23 | 1,324 | 1,324 | 1,324 | 1,324 | -0.6% | 100 | 34億8847万 | +0.3% |
| 01/22 | 1,325 | 1,339 | 1,325 | 1,332 | +0.3% | 600 | 35億955万 | +0.99% |
| 01/21 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/21 | 1,328 | 1,330 | 1,328 | 1,328 | 0% | 600 | 34億9901万 | +0.84% |
| 01/20 | 1,335 | 1,335 | 1,328 | 1,328 | -0.75% | 300 | 34億9901万 | +0.99% |
| 01/19 | 1,336 | 1,338 | 1,332 | 1,338 | +0.15% | 800 | 35億2536万 | +1.9% |
| 01/16 | 1,360 | 1,360 | 1,306 | 1,336 | -0.3% | 2,100 | 35億2009万 | +1.91% |
| 01/15 | 1,345 | 1,345 | 1,340 | 1,340 | -0.37% | 200 | 35億3063万 | +2.37% |
| 01/13 | 1,333 | 1,350 | 1,331 | 1,345 | 0% | 700 | 35億4380万 | +2.83% |
| 01/09 | 1,340 | 1,347 | 1,340 | 1,345 | +0.37% | 800 | 35億4380万 | +2.99% |
| 01/08 | 1,348 | 1,349 | 1,329 | 1,340 | -0.59% | 600 | 35億3063万 | +2.68% |
| 01/07 | 1,320 | 1,348 | 1,320 | 1,348 | +1.74% | 700 | 35億5171万 | +3.45% |
| 01/06 | 1,325 | 1,325 | 1,325 | 1,325 | -0.82% | 100 | 34億9111万 | +1.84% |
| 01/05 | 1,337 | 1,337 | 1,325 | 1,336 | -0.15% | 900 | 35億2009万 | +2.85% |
| 2025 |
| 12/30 | 1,317 | 1,338 | 1,317 | 1,338 | +1.59% | 900 | 35億2536万 | +3.16% |
| 12/29 | 1,342 | 1,342 | 1,315 | 1,317 | +0.38% | 1,300 | 34億7003万 | +1.7% |
| 12/26 | 1,312 | 1,312 | 1,312 | 1,312 | 0% | 700 | 34億5685万 | +1.39% |
| 12/25 | 1,292 | 1,312 | 1,292 | 1,312 | +1.55% | 400 | 34億5685万 | +1.47% |
| 12/23 | 1,300 | 1,312 | 1,292 | 1,292 | -0.69% | 700 | 34億416万 | 0% |
| 12/22 | 1,309 | 1,309 | 1,300 | 1,301 | -0.61% | 500 | 34億2787万 | +0.7% |
| 12/19 | 1,315 | 1,315 | 1,309 | 1,309 | -0.08% | 300 | 34億4895万 | +1.16% |
| 12/18 | 1,311 | 1,311 | 1,310 | 1,310 | -0.08% | 200 | 34億5158万 | +1.39% |
| 12/17 | 1,311 | 1,311 | 1,311 | 1,311 | +2.34% | 100 | 34億5422万 | +1.55% |
| 12/16 | 1,320 | 1,320 | 1,280 | 1,281 | 0% | 1,900 | 33億7517万 | -0.62% |
| 12/15 | 1,281 | 1,281 | 1,281 | 1,281 | 0% | 1,100 | 33億7517万 | -0.54% |
| 12/12 | 1,281 | 1,281 | 1,281 | 1,281 | +0.08% | 200 | 33億7517万 | -0.47% |
| 12/11 | 1,282 | 1,282 | 1,278 | 1,280 | -0.54% | 900 | 33億7254万 | -0.62% |
| 12/09 | 1,287 | 1,287 | 1,287 | 1,287 | +0.94% | 300 | 33億9098万 | 0% |
| 12/08 | 1,289 | 1,295 | 1,275 | 1,275 | -1.01% | 2,000 | 33億5937万 | -0.78% |
| 12/05 | 1,285 | 1,295 | 1,282 | 1,288 | -0.39% | 1,100 | 33億9362万 | +0.39% |
| 12/04 | 1,307 | 1,307 | 1,293 | 1,293 | +0.31% | 500 | 34億679万 | +0.86% |
| 12/03 | 1,288 | 1,305 | 1,288 | 1,289 | -1.23% | 1,100 | 33億9625万 | +0.78% |
| 12/02 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 300 | 34億3841万 | +2.11% |
| 12/01 | 1,301 | 1,305 | 1,301 | 1,305 | +0.31% | 600 | 34億3841万 | +2.35% |
| 11/28 | 1,298 | 1,301 | 1,298 | 1,301 | +0.23% | 1,600 | 34億2787万 | +2.2% |
| 11/27 | 1,290 | 1,298 | 1,290 | 1,298 | +0.54% | 1,000 | 34億1997万 | +2.2% |
| 11/26 | 1,285 | 1,291 | 1,283 | 1,291 | +0.08% | 300 | 34億152万 | +1.81% |
| 11/25 | 1,277 | 1,291 | 1,277 | 1,290 | +1.02% | 900 | 33億9889万 | +1.9% |
| 11/21 | 1,268 | 1,279 | 1,262 | 1,277 | -1.62% | 1,300 | 33億6463万 | +1.03% |
| 11/20 | 1,298 | 1,298 | 1,274 | 1,298 | +1.8% | 700 | 34億1997万 | +2.85% |
| 11/19 | 1,279 | 1,300 | 1,273 | 1,275 | -1.7% | 1,600 | 33億5937万 | +1.19% |
| 11/18 | 1,318 | 1,330 | 1,297 | 1,297 | +0.7% | 800 | 34億1733万 | +3.1% |
| 11/17 | 1,329 | 1,329 | 1,288 | 1,288 | -0.85% | 700 | 33億9362万 | +2.55% |
| 11/14 | 1,268 | 1,330 | 1,268 | 1,299 | -3.42% | 3,600 | 34億2260万 | +3.51% |
| 11/13 | （IR情報）15:20 2026年3月期第2四半期決算説明補足資料 |
| 11/13 | （IR情報）15:20 2026年3月期第2四半期決算概要 |
| 11/13 | （IR情報）15:20 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 | 1,278 | 1,433 | 1,270 | 1,345 | +6.66% | 11,500 | 35億4380万 | +7.43% |
| 11/12 | 1,256 | 1,261 | 1,256 | 1,261 | -1.33% | 500 | 33億2248万 | +1.04% |
| 11/11 | 1,278 | 1,278 | 1,278 | 1,278 | +1.03% | 200 | 33億6727万 | +2.49% |
| 11/10 | 1,255 | 1,265 | 1,254 | 1,265 | +1.12% | 700 | 33億3302万 | +1.61% |
| 11/07 | 1,249 | 1,251 | 1,249 | 1,251 | -1.5% | 300 | 32億9613万 | +0.56% |
| 11/06 | 1,290 | 1,290 | 1,270 | 1,270 | -2.31% | 900 | 33億4619万 | +2.17% |
| 11/05 | 1,245 | 1,300 | 1,245 | 1,300 | +4.42% | 6,000 | 34億2524万 | +4.67% |
| 11/04 | （IR情報）16:00 第2四半期(中間期)連結業績予想(上方修正)に関するお知らせ |
| 11/04 | 1,243 | 1,245 | 1,243 | 1,245 | +0.73% | 800 | 32億8032万 | +0.48% |
| 10/31 | 1,237 | 1,244 | 1,236 | 1,236 | -0.16% | 400 | 32億5661万 | -0.24% |
| 10/30 | 1,246 | 1,246 | 1,238 | 1,238 | -0.72% | 400 | 32億6188万 | -0.16% |
| 10/29 | 1,237 | 1,247 | 1,237 | 1,247 | +0.73% | 300 | 32億8559万 | +0.56% |
| 10/28 | 1,248 | 1,250 | 1,238 | 1,238 | -0.8% | 800 | 32億6188万 | -0.16% |
| 10/27 | 1,246 | 1,248 | 1,240 | 1,248 | +0.65% | 600 | 32億8823万 | +0.65% |
| 10/24 | 1,240 | 1,240 | 1,240 | 1,240 | +0.24% | 100 | 32億6715万 | 0% |
| 10/23 | 1,246 | 1,246 | 1,237 | 1,237 | -0.8% | 200 | 32億5924万 | -0.32% |
| 10/22 | 1,249 | 1,249 | 1,235 | 1,247 | +0.97% | 300 | 32億8559万 | +0.4% |
| 10/21 | 1,238 | 1,248 | 1,235 | 1,235 | -1.12% | 600 | 32億5397万 | -0.56% |
| 10/20 | 1,234 | 1,249 | 1,234 | 1,249 | +1.22% | 900 | 32億9086万 | +0.56% |
| 10/17 | 1,234 | 1,234 | 1,234 | 1,234 | +0.24% | 100 | 32億5134万 | -0.64% |
| 10/16 | 1,231 | 1,231 | 1,231 | 1,231 | -1.05% | 200 | 32億4343万 | -0.89% |
| 10/15 | 1,251 | 1,251 | 1,231 | 1,244 | +0.57% | 500 | 32億7769万 | +0.08% |
| 10/14 | 1,236 | 1,237 | 1,225 | 1,237 | +0.08% | 600 | 32億5924万 | -0.56% |
| 10/10 | 1,236 | 1,236 | 1,236 | 1,236 | -1.51% | 300 | 32億5661万 | -0.64% |
| 10/09 | 1,236 | 1,255 | 1,236 | 1,255 | +1.78% | 300 | 33億667万 | +0.8% |
| 10/08 | 1,235 | 1,235 | 1,233 | 1,233 | -0.16% | 200 | 32億4870万 | -0.88% |
| 10/07 | 1,253 | 1,255 | 1,235 | 1,235 | -0.8% | 800 | 32億5397万 | -0.8% |
| 10/06 | 1,248 | 1,248 | 1,231 | 1,245 | +1.22% | 500 | 32億8032万 | 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。
