| 2026 |
| 03/09 | 1,513 | 1,530 | 1,504 | 1,522 | +0.13% | 65,400 | 350億600万 | -1.68% |
| 03/06 | 1,529 | 1,529 | 1,513 | 1,520 | -1.04% | 38,100 | 349億6000万 | -1.81% |
| 03/05 | 1,544 | 1,550 | 1,536 | 1,536 | +1.52% | 45,600 | 353億2800万 | -0.71% |
| 03/04 | 1,530 | 1,536 | 1,504 | 1,513 | -1.56% | 78,400 | 347億9900万 | -2.2% |
| 03/03 | 1,561 | 1,566 | 1,536 | 1,537 | -2.29% | 44,200 | 353億5100万 | -0.65% |
| 03/02 | （IR情報）15:30 執行役の管掌変更に関するお知らせ |
| 03/02 | （IR情報）15:30 組織改定および人事異動に関するお知らせ |
| 03/02 | 1,565 | 1,575 | 1,557 | 1,573 | -0.06% | 53,000 | 361億7900万 | +1.61% |
| 02/27 | 1,558 | 1,574 | 1,551 | 1,574 | +0.96% | 42,800 | 362億200万 | +1.75% |
| 02/26 | 1,565 | 1,568 | 1,553 | 1,559 | -0.45% | 38,400 | 358億5700万 | +0.91% |
| 02/25 | 1,574 | 1,574 | 1,558 | 1,566 | -0.51% | 45,000 | 360億1800万 | +1.42% |
| 02/24 | 1,552 | 1,575 | 1,540 | 1,574 | +2.21% | 65,700 | 362億200万 | +2.01% |
| 02/20 | 1,535 | 1,545 | 1,534 | 1,540 | 0% | 53,100 | 354億2000万 | -0.13% |
| 02/19 | （IR情報）15:30 執行役の選任および管掌変更等に関するお知らせ |
| 02/19 | 1,542 | 1,545 | 1,530 | 1,540 | -0.13% | 37,400 | 354億2000万 | -0.06% |
| 02/18 | 1,560 | 1,560 | 1,542 | 1,542 | -0.45% | 30,100 | 354億6600万 | 0% |
| 02/17 | 1,562 | 1,562 | 1,547 | 1,549 | -0.9% | 26,300 | 356億2700万 | +0.52% |
| 02/16 | 1,557 | 1,570 | 1,555 | 1,563 | +0.32% | 40,000 | 359億4900万 | +1.43% |
| 02/13 | 1,560 | 1,568 | 1,550 | 1,558 | -1.08% | 54,000 | 358億3400万 | +1.23% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信補足資料 |
| 02/12 | （IR情報）15:30 通期連結業績予想の修正及び個別業績見込と前期実績値との差異に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 1,569 | 1,578 | 1,560 | 1,575 | +0.83% | 85,200 | 362億2500万 | +2.41% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算発表の延期に関するお知らせ |
| 02/10 | 1,566 | 1,575 | 1,562 | 1,562 | +0.06% | 49,600 | 359億2600万 | +1.69% |
| 02/09 | 1,563 | 1,565 | 1,554 | 1,561 | +0.9% | 33,100 | 359億300万 | +1.69% |
| 02/06 | 1,557 | 1,557 | 1,545 | 1,547 | -0.58% | 16,500 | 355億8100万 | +0.91% |
| 02/05 | 1,548 | 1,563 | 1,546 | 1,556 | +0.91% | 46,200 | 357億8800万 | +1.57% |
| 02/04 | 1,533 | 1,547 | 1,528 | 1,542 | +0.59% | 24,200 | 354億6600万 | +0.72% |
| 02/03 | 1,530 | 1,539 | 1,529 | 1,533 | 0% | 51,600 | 352億5900万 | +0.2% |
| 02/03 | （空売り報告）UBS AG 162,891株（0.7%）+0.1% |
| 02/02 | 1,536 | 1,542 | 1,531 | 1,533 | +0.33% | 38,800 | 352億5900万 | +0.2% |
| 01/30 | 1,511 | 1,532 | 1,507 | 1,528 | +1.13% | 27,000 | 351億4400万 | -0.2% |
| 01/29 | 1,510 | 1,515 | 1,501 | 1,511 | 0% | 45,700 | 347億5300万 | -1.37% |
| 01/28 | 1,518 | 1,520 | 1,510 | 1,511 | -0.46% | 35,500 | 347億5300万 | -1.44% |
| 01/27 | 1,530 | 1,530 | 1,518 | 1,518 | -0.91% | 38,900 | 349億1400万 | -1.04% |
| 01/26 | 1,543 | 1,543 | 1,527 | 1,532 | -1.23% | 40,300 | 352億3600万 | -0.2% |
| 01/23 | 1,553 | 1,553 | 1,544 | 1,551 | +0.06% | 37,100 | 356億7300万 | +0.98% |
| 01/22 | 1,525 | 1,551 | 1,525 | 1,550 | +1.84% | 72,400 | 356億5000万 | +0.91% |
| 01/22 | （空売り報告）UBS AG 138,352株（0.6%）+0.09% |
| 01/21 | 1,529 | 1,529 | 1,521 | 1,522 | -0.59% | 31,500 | 350億600万 | -0.85% |
| 01/20 | 1,535 | 1,536 | 1,529 | 1,531 | -0.39% | 26,600 | 352億1300万 | -0.26% |
| 01/19 | 1,547 | 1,547 | 1,537 | 1,537 | -0.77% | 24,300 | 353億5100万 | +0.13% |
| 01/16 | 1,537 | 1,549 | 1,532 | 1,549 | +0.85% | 29,400 | 356億2700万 | +0.91% |
| 01/15 | 1,543 | 1,546 | 1,536 | 1,536 | -1.09% | 38,200 | 353億2800万 | +0.2% |
| 01/15 | （空売り報告）UBS AG 118,252株（0.51%）新規 |
| 01/14 | 1,528 | 1,553 | 1,528 | 1,553 | +1.64% | 40,700 | 357億1900万 | +1.37% |
| 01/13 | 1,535 | 1,535 | 1,520 | 1,528 | -0.2% | 51,400 | 351億4400万 | -0.2% |
| 01/09 | 1,523 | 1,534 | 1,521 | 1,531 | +0.72% | 36,100 | 352億1300万 | 0% |
| 01/08 | 1,535 | 1,538 | 1,520 | 1,520 | -1.17% | 38,500 | 349億6000万 | -0.72% |
| 01/07 | 1,532 | 1,545 | 1,528 | 1,538 | +0.39% | 45,300 | 353億7400万 | +0.33% |
| 01/06 | 1,527 | 1,533 | 1,525 | 1,532 | +0.46% | 20,900 | 352億3600万 | -0.2% |
| 01/05 | （IR情報）13:00 人事異動に関するお知らせ |
| 01/05 | 1,517 | 1,525 | 1,516 | 1,525 | +0.66% | 34,400 | 350億7500万 | -0.78% |
| 2025 |
| 12/30 | 1,531 | 1,531 | 1,515 | 1,515 | -0.72% | 19,500 | 348億4500万 | -1.62% |
| 12/29 | 1,523 | 1,526 | 1,520 | 1,526 | +0.26% | 50,600 | 350億9800万 | -1.1% |
| 12/26 | 1,526 | 1,531 | 1,520 | 1,522 | -0.26% | 35,500 | 350億600万 | -1.49% |
| 12/25 | 1,530 | 1,536 | 1,526 | 1,526 | -0.46% | 18,100 | 350億9800万 | -1.36% |
| 12/24 | 1,550 | 1,550 | 1,533 | 1,533 | -0.9% | 26,400 | 352億5900万 | -0.97% |
| 12/23 | 1,546 | 1,549 | 1,541 | 1,547 | +0.19% | 25,400 | 355億8100万 | -0.06% |
| 12/22 | 1,552 | 1,552 | 1,544 | 1,544 | -0.26% | 17,800 | 355億1200万 | -0.32% |
| 12/19 | 1,545 | 1,554 | 1,542 | 1,548 | +0.06% | 43,200 | 356億400万 | -0.06% |
| 12/18 | 1,545 | 1,553 | 1,543 | 1,547 | +0.59% | 22,000 | 355億8100万 | -0.19% |
| 12/17 | 1,549 | 1,549 | 1,538 | 1,538 | -0.45% | 9,400 | 353億7400万 | -0.84% |
| 12/16 | 1,550 | 1,550 | 1,542 | 1,545 | -0.32% | 18,800 | 355億3500万 | -0.45% |
| 12/15 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 10,500 | 356億5000万 | -0.26% |
| 12/12 | 1,544 | 1,550 | 1,530 | 1,530 | -0.33% | 25,200 | 351億9000万 | -1.54% |
| 12/11 | 1,535 | 1,548 | 1,533 | 1,535 | +0.2% | 33,700 | 353億500万 | -1.35% |
| 12/10 | 1,530 | 1,540 | 1,521 | 1,532 | +0.2% | 31,300 | 352億3600万 | -1.61% |
| 12/09 | 1,515 | 1,529 | 1,503 | 1,529 | +1.53% | 54,700 | 351億6700万 | -1.92% |
| 12/08 | 1,502 | 1,509 | 1,499 | 1,506 | 0% | 63,500 | 346億3800万 | -3.52% |
| 12/05 | 1,517 | 1,519 | 1,506 | 1,506 | -0.86% | 42,300 | 346億3800万 | -3.65% |
| 12/04 | 1,525 | 1,526 | 1,517 | 1,519 | -0.39% | 28,700 | 349億3700万 | -3% |
| 12/03 | 1,548 | 1,548 | 1,525 | 1,525 | -1.49% | 37,900 | 350億7500万 | -2.8% |
| 12/02 | 1,559 | 1,560 | 1,546 | 1,548 | -1.02% | 30,500 | 356億400万 | -1.53% |
| 12/01 | 1,580 | 1,586 | 1,559 | 1,564 | -1.64% | 33,700 | 359億7200万 | -0.64% |
| 11/28 | 1,580 | 1,592 | 1,580 | 1,590 | +0.38% | 13,800 | 365億7000万 | +0.89% |
| 11/27 | 1,590 | 1,590 | 1,578 | 1,584 | -0.06% | 9,900 | 364億3200万 | +0.51% |
| 11/26 | 1,577 | 1,591 | 1,577 | 1,585 | -0.06% | 12,600 | 364億5500万 | +0.51% |
| 11/25 | 1,595 | 1,595 | 1,577 | 1,586 | -0.5% | 16,800 | 364億7800万 | +0.57% |
| 11/21 | 1,552 | 1,594 | 1,551 | 1,594 | +2.57% | 31,200 | 366億6200万 | +1.14% |
| 11/20 | 1,558 | 1,558 | 1,550 | 1,554 | +0.13% | 14,100 | 357億4200万 | -1.33% |
| 11/19 | 1,551 | 1,559 | 1,549 | 1,552 | +0.06% | 15,700 | 356億9600万 | -1.46% |
| 11/18 | 1,551 | 1,555 | 1,549 | 1,551 | 0% | 18,500 | 356億7300万 | -1.59% |
| 11/17 | 1,554 | 1,559 | 1,550 | 1,551 | -0.45% | 14,100 | 356億7300万 | -1.59% |
| 11/14 | 1,563 | 1,573 | 1,554 | 1,558 | -0.32% | 23,800 | 358億3400万 | -1.14% |
| 11/13 | 1,570 | 1,578 | 1,559 | 1,563 | -0.38% | 15,700 | 359億4900万 | -0.82% |
| 11/12 | （IR情報）14:30 2026年3月期第2四半期決算説明会 |
| 11/12 | 1,583 | 1,589 | 1,569 | 1,569 | -0.82% | 20,200 | 360億8700万 | -0.51% |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期決算短信補足資料 |
| 11/11 | （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) |
| 11/11 | 1,585 | 1,585 | 1,565 | 1,582 | +0.19% | 28,600 | 363億8600万 | +0.25% |
| 11/10 | 1,578 | 1,580 | 1,569 | 1,579 | +0.57% | 15,100 | 363億1700万 | +0.13% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 11/07 | 1,563 | 1,573 | 1,562 | 1,570 | +0.77% | 14,700 | 361億1000万 | -0.38% |
| 11/06 | 1,572 | 1,572 | 1,553 | 1,558 | -0.89% | 19,000 | 358億3400万 | -1.14% |
| 11/05 | 1,569 | 1,592 | 1,565 | 1,572 | -0.88% | 28,200 | 361億5600万 | -0.32% |
| 11/04 | 1,559 | 1,586 | 1,555 | 1,586 | +1.08% | 33,600 | 364億7800万 | +0.57% |
| 10/31 | 1,576 | 1,576 | 1,550 | 1,569 | +0.64% | 42,400 | 360億8700万 | -0.63% |
| 10/30 | 1,583 | 1,593 | 1,559 | 1,559 | -1.27% | 306,400 | 358億5700万 | -1.39% |
| 10/29 | 1,594 | 1,594 | 1,571 | 1,579 | -0.82% | 31,700 | 363億1700万 | -0.32% |
| 10/28 | 1,607 | 1,608 | 1,589 | 1,592 | -1.06% | 33,400 | 366億1600万 | +0.38% |
| 10/27 | 1,600 | 1,609 | 1,596 | 1,609 | +0.81% | 18,500 | 370億700万 | +1.45% |
| 10/24 | 1,617 | 1,617 | 1,591 | 1,596 | -0.5% | 23,300 | 367億800万 | +0.69% |
| 10/23 | 1,607 | 1,612 | 1,598 | 1,604 | -0.06% | 26,400 | 368億9200万 | +1.2% |
| 10/22 | 1,595 | 1,605 | 1,594 | 1,605 | +0.63% | 45,400 | 369億1500万 | +1.26% |
| 10/21 | 1,585 | 1,604 | 1,585 | 1,595 | +0.63% | 24,300 | 366億8500万 | +0.76% |
| 10/20 | 1,585 | 1,590 | 1,581 | 1,585 | +0.96% | 21,400 | 364億5500万 | +0.13% |
| 10/17 | 1,561 | 1,574 | 1,560 | 1,570 | +0.9% | 19,800 | 361億1000万 | -0.76% |
| 10/16 | 1,576 | 1,578 | 1,556 | 1,556 | -1.27% | 22,400 | 357億8800万 | -1.71% |
| 10/15 | 1,560 | 1,584 | 1,560 | 1,576 | +0.83% | 21,900 | 362億4800万 | -0.51% |
| 10/14 | 1,560 | 1,575 | 1,552 | 1,563 | -0.06% | 39,500 | 359億4900万 | -1.33% |
| 10/10 | 1,541 | 1,567 | 1,537 | 1,564 | +1.23% | 51,000 | 359億7200万 | -1.32% |
| 10/09 | 1,553 | 1,557 | 1,545 | 1,545 | -0.96% | 32,100 | 355億3500万 | -2.59% |
| 10/08 | 1,590 | 1,594 | 1,560 | 1,560 | -1.52% | 41,900 | 358億8000万 | -1.7% |
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。
