| 2026 |
| 03/06 | 3,310 | 3,435 | 3,305 | 3,425 | +1.33% | 40,400 | 437億7051万 | -3.52% |
| 03/05 | 3,365 | 3,465 | 3,365 | 3,380 | +3.36% | 40,300 | 431億9542万 | -5.11% |
| 03/04 | 3,345 | 3,365 | 3,210 | 3,270 | -5.35% | 77,300 | 417億8965万 | -8.56% |
| 03/03 | 3,560 | 3,565 | 3,450 | 3,455 | -3.76% | 35,300 | 441億5390万 | -3.92% |
| 03/02 | 3,600 | 3,640 | 3,540 | 3,590 | -2.18% | 23,600 | 458億7916万 | -0.61% |
| 02/27 | 3,650 | 3,685 | 3,635 | 3,670 | +1.94% | 15,400 | 469億154万 | +1.33% |
| 02/26 | （IR情報）17:30 組織変更及び人事異動に関するお知らせ |
| 02/26 | 3,510 | 3,635 | 3,510 | 3,600 | +3.3% | 37,400 | 460億696万 | -0.74% |
| 02/25 | 3,500 | 3,530 | 3,455 | 3,485 | -0.43% | 30,600 | 445億3729万 | -4.18% |
| 02/24 | 3,560 | 3,600 | 3,465 | 3,500 | -3.58% | 53,500 | 447億2899万 | -4.27% |
| 02/20 | 3,650 | 3,650 | 3,575 | 3,630 | -0.55% | 29,600 | 463億9035万 | -1.2% |
| 02/19 | 3,625 | 3,665 | 3,590 | 3,650 | +1.11% | 44,100 | 466億4594万 | -1.06% |
| 02/18 | 3,535 | 3,615 | 3,535 | 3,610 | +3.14% | 37,500 | 461億3476万 | -2.38% |
| 02/17 | 3,610 | 3,610 | 3,495 | 3,500 | -2.78% | 66,900 | 447億2899万 | -5.51% |
| 02/16 | 3,500 | 3,640 | 3,485 | 3,600 | +4.96% | 82,200 | 460億696万 | -3.04% |
| 02/13 | 3,470 | 3,470 | 3,335 | 3,430 | -1.72% | 54,600 | 438億3441万 | -7.72% |
| 02/12 | （IR情報）16:05 株式会社網屋との資本業務提携に関するお知らせ |
| 02/12 | 3,570 | 3,570 | 3,470 | 3,490 | -2.1% | 50,100 | 446億119万 | -6.33% |
| 02/10 | 3,540 | 3,630 | 3,535 | 3,565 | +0.85% | 69,300 | 455億5967万 | -4.4% |
| 02/09 | 3,535 | 3,580 | 3,505 | 3,535 | +1.73% | 57,700 | 451億7628万 | -5.08% |
| 02/06 | 3,450 | 3,475 | 3,380 | 3,475 | -1% | 40,600 | 444億949万 | -6.54% |
| 02/05 | 3,505 | 3,555 | 3,450 | 3,510 | -0.43% | 65,600 | 448億5678万 | -5.49% |
| 02/04 | 3,685 | 3,715 | 3,500 | 3,525 | -6% | 121,100 | 450億4848万 | -4.94% |
| 02/03 | 3,810 | 3,810 | 3,685 | 3,750 | -1.7% | 64,000 | 479億2392万 | +1.24% |
| 02/02 | 3,895 | 4,035 | 3,790 | 3,815 | +5.53% | 193,600 | 487億5460万 | +3.33% |
| 01/30 | （IR情報）16:00 通期連結業績予想及び期末配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/30 | 3,675 | 3,675 | 3,580 | 3,615 | -1.63% | 90,000 | 461億9865万 | -1.77% |
| 01/29 | 3,730 | 3,765 | 3,670 | 3,675 | -1.21% | 30,700 | 469億6544万 | +0.05% |
| 01/28 | 3,730 | 3,765 | 3,700 | 3,720 | -0.27% | 23,900 | 475億4052万 | +1.58% |
| 01/27 | 3,790 | 3,790 | 3,700 | 3,730 | -0.93% | 24,400 | 476億6832万 | +2.36% |
| 01/26 | 3,860 | 3,860 | 3,765 | 3,765 | -2.46% | 43,900 | 481億1561万 | +3.78% |
| 01/23 | 3,885 | 3,910 | 3,845 | 3,860 | +0.52% | 35,200 | 493億2968万 | +6.95% |
| 01/22 | 3,815 | 3,880 | 3,810 | 3,840 | +0.92% | 21,700 | 490億7409万 | +7.08% |
| 01/21 | 3,745 | 3,835 | 3,740 | 3,805 | -1.3% | 30,900 | 486億2680万 | +6.61% |
| 01/20 | 3,935 | 3,940 | 3,850 | 3,855 | -2.41% | 22,900 | 492億6578万 | +8.53% |
| 01/19 | 3,925 | 3,975 | 3,865 | 3,950 | +0.13% | 56,200 | 504億7986万 | +11.77% |
| 01/16 | 3,950 | 4,000 | 3,865 | 3,945 | -1.62% | 52,400 | 504億1596万 | +12.3% |
| 01/15 | 3,860 | 4,015 | 3,835 | 4,010 | +3.48% | 62,600 | 512億4664万 | +14.8% |
| 01/14 | 3,785 | 3,885 | 3,760 | 3,875 | +2.92% | 46,200 | 495億2138万 | +11.77% |
| 01/13 | 3,760 | 3,790 | 3,725 | 3,765 | +1.48% | 47,500 | 481億1561万 | +9.26% |
| 01/09 | 3,705 | 3,720 | 3,635 | 3,710 | +0.13% | 23,500 | 474億1273万 | +8.19% |
| 01/08 | 3,670 | 3,730 | 3,645 | 3,705 | +1.51% | 33,900 | 473億4883万 | +8.52% |
| 01/07 | 3,570 | 3,685 | 3,530 | 3,650 | +2.38% | 48,200 | 466億4594万 | +7.29% |
| 01/06 | 3,500 | 3,610 | 3,500 | 3,565 | +3.33% | 55,000 | 455億5967万 | +5.07% |
| 01/05 | 3,440 | 3,475 | 3,415 | 3,450 | +1.62% | 26,400 | 440億9000万 | +1.86% |
| 2025 |
| 12/30 | 3,360 | 3,440 | 3,340 | 3,395 | +0.89% | 29,600 | 433億8712万 | +0.27% |
| 12/29 | 3,410 | 3,410 | 3,350 | 3,365 | 0% | 26,500 | 430億373万 | -0.47% |
| 12/26 | 3,430 | 3,455 | 3,340 | 3,365 | -1.61% | 45,800 | 430億373万 | -0.38% |
| 12/25 | 3,465 | 3,470 | 3,410 | 3,420 | -0.58% | 29,100 | 437億661万 | +1.33% |
| 12/24 | 3,500 | 3,505 | 3,420 | 3,440 | -2.13% | 26,600 | 439億6220万 | +2.2% |
| 12/23 | 3,435 | 3,530 | 3,435 | 3,515 | +2.03% | 41,900 | 449億2068万 | +4.64% |
| 12/22 | 3,395 | 3,445 | 3,365 | 3,445 | +1.47% | 32,400 | 440億2610万 | +2.62% |
| 12/19 | 3,305 | 3,415 | 3,300 | 3,395 | +3.51% | 41,400 | 433億8712万 | +1.04% |
| 12/18 | 3,305 | 3,305 | 3,245 | 3,280 | -1.5% | 44,700 | 419億1745万 | -2.7% |
| 12/17 | 3,350 | 3,350 | 3,250 | 3,330 | +1.37% | 42,000 | 425億5644万 | -1.71% |
| 12/16 | 3,300 | 3,330 | 3,275 | 3,285 | -0.3% | 40,100 | 419億8135万 | -3.47% |
| 12/15 | 3,405 | 3,405 | 3,260 | 3,295 | -3.23% | 75,800 | 421億915万 | -3.74% |
| 12/12 | 3,380 | 3,415 | 3,375 | 3,405 | +0.89% | 29,700 | 435億1491万 | -0.96% |
| 12/11 | 3,400 | 3,440 | 3,375 | 3,375 | -1.32% | 24,200 | 431億3152万 | -2.15% |
| 12/10 | 3,405 | 3,440 | 3,385 | 3,420 | +0.15% | 27,800 | 437億661万 | -1.13% |
| 12/09 | 3,415 | 3,440 | 3,395 | 3,415 | -1.16% | 23,300 | 436億4271万 | -1.73% |
| 12/08 | 3,370 | 3,480 | 3,350 | 3,455 | +3.13% | 53,100 | 441億5390万 | -1.37% |
| 12/05 | 3,360 | 3,375 | 3,325 | 3,350 | -0.3% | 22,000 | 428億1203万 | -4.78% |
| 12/04 | 3,340 | 3,405 | 3,340 | 3,360 | +1.05% | 34,700 | 429億3983万 | -4.82% |
| 12/03 | 3,350 | 3,360 | 3,295 | 3,325 | -0.45% | 29,300 | 424億9254万 | -6.15% |
| 12/02 | 3,410 | 3,420 | 3,340 | 3,340 | -2.05% | 33,600 | 426億8423万 | -6.23% |
| 12/01 | 3,425 | 3,445 | 3,370 | 3,410 | -0.15% | 26,700 | 435億7881万 | -4.54% |
| 11/28 | 3,430 | 3,455 | 3,410 | 3,415 | -0.44% | 16,900 | 436億4271万 | -4.58% |
| 11/27 | 3,435 | 3,505 | 3,415 | 3,430 | 0% | 47,200 | 438億3441万 | -4.27% |
| 11/26 | 3,320 | 3,440 | 3,320 | 3,430 | +4.89% | 55,100 | 438億3441万 | -4.3% |
| 11/25 | 3,290 | 3,320 | 3,255 | 3,270 | 0% | 38,200 | 417億8965万 | -8.91% |
| 11/21 | 3,200 | 3,335 | 3,195 | 3,270 | -0.61% | 44,300 | 417億8965万 | -9.09% |
| 11/20 | 3,195 | 3,300 | 3,185 | 3,290 | +2.81% | 62,000 | 420億4525万 | -8.76% |
| 11/19 | 3,205 | 3,270 | 3,150 | 3,200 | -2.29% | 91,000 | 408億9507万 | -11.38% |
| 11/18 | 3,420 | 3,420 | 3,275 | 3,275 | -5.62% | 89,000 | 418億5355万 | -9.43% |
| 11/17 | 3,505 | 3,510 | 3,405 | 3,470 | -1% | 70,600 | 443億4560万 | -4.22% |
| 11/14 | 3,600 | 3,635 | 3,490 | 3,505 | -4.5% | 71,300 | 447億9289万 | -3.42% |
| 11/13 | 3,655 | 3,685 | 3,615 | 3,670 | -0.81% | 42,400 | 469億154万 | +0.94% |
| 11/12 | 3,715 | 3,715 | 3,625 | 3,700 | -0.4% | 43,600 | 472億8493万 | +1.93% |
| 11/11 | 3,795 | 3,815 | 3,680 | 3,715 | -1.98% | 51,100 | 474億7663万 | +2.34% |
| 11/10 | 3,690 | 3,835 | 3,690 | 3,790 | +3.27% | 70,500 | 484億3510万 | +4.87% |
| 11/07 | 3,600 | 3,690 | 3,600 | 3,670 | 0% | 47,200 | 469億154万 | +2.14% |
| 11/06 | 3,655 | 3,710 | 3,590 | 3,670 | +0.96% | 60,600 | 469億154万 | +2.57% |
| 11/05 | 3,780 | 3,830 | 3,550 | 3,635 | -4.84% | 153,900 | 464億5425万 | +1.96% |
| 11/04 | 3,760 | 3,960 | 3,645 | 3,820 | -7.06% | 295,500 | 488億1849万 | +7.42% |
| 10/31 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/31 | 3,980 | 4,415 | 3,930 | 4,110 | +7.03% | 473,200 | 525億2461万 | +16.04% |
| 10/30 | 3,690 | 3,840 | 3,670 | 3,840 | +5.79% | 154,900 | 490億7409万 | +9.25% |
| 10/29 | 3,775 | 3,775 | 3,580 | 3,630 | -2.02% | 87,500 | 463億9035万 | +3.68% |
| 10/28 | 3,815 | 3,840 | 3,705 | 3,705 | -2.24% | 102,700 | 473億4883万 | +6.1% |
| 10/27 | 3,690 | 3,795 | 3,660 | 3,790 | +5.42% | 105,100 | 484億3510万 | +8.94% |
| 10/24 | 3,645 | 3,650 | 3,550 | 3,595 | +0.56% | 61,700 | 459億4306万 | +3.75% |
| 10/23 | 3,460 | 3,605 | 3,455 | 3,575 | +1.42% | 86,300 | 456億8747万 | +3.41% |
| 10/22 | 3,450 | 3,530 | 3,450 | 3,525 | +2.03% | 47,200 | 450億4848万 | +2.09% |
| 10/21 | 3,595 | 3,595 | 3,455 | 3,455 | -3.22% | 48,800 | 441億5390万 | +0.09% |
| 10/20 | 3,510 | 3,570 | 3,470 | 3,570 | +3.18% | 52,800 | 456億2357万 | +3.36% |
| 10/17 | 3,435 | 3,525 | 3,390 | 3,460 | -1% | 72,200 | 442億1780万 | +0.23% |
| 10/16 | 3,500 | 3,525 | 3,445 | 3,495 | +2.64% | 41,500 | 446億6509万 | +1.13% |
| 10/15 | 3,355 | 3,435 | 3,350 | 3,405 | +2.1% | 29,000 | 435億1491万 | -1.53% |
| 10/14 | 3,370 | 3,425 | 3,320 | 3,335 | -3.05% | 80,100 | 426億2033万 | -3.64% |
| 10/10 | 3,585 | 3,585 | 3,380 | 3,440 | -5.23% | 127,600 | 439億6220万 | -0.81% |
| 10/09 | 3,720 | 3,725 | 3,595 | 3,630 | -1.36% | 61,400 | 463億9035万 | +4.64% |
| 10/08 | 3,520 | 3,705 | 3,515 | 3,680 | +4.55% | 114,700 | 470億2934万 | +6.11% |
| 10/07 | 3,710 | 3,720 | 3,485 | 3,520 | -4.74% | 165,800 | 449億8458万 | +1.59% |
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。
