| 2026 |
| 10/02 | 1,185 | 1,185 | 1,168 | 1,175 | -0.84% | 37,600 | - | -1.67% |
| 10/01 | 1,188 | 1,192 | 1,181 | 1,185 | -0.25% | 13,500 | - | -1% |
| 09/30 | 1,184 | 1,192 | 1,184 | 1,188 | +0.51% | 28,600 | - | -0.83% |
| 09/29 | 1,191 | 1,191 | 1,175 | 1,182 | -1.5% | 30,300 | - | -1.42% |
| 09/28 | 1,212 | 1,212 | 1,199 | 1,200 | 0% | 47,900 | - | 0% |
| 09/25 | 1,196 | 1,202 | 1,196 | 1,200 | +0.33% | 50,500 | - | 0% |
| 09/24 | 1,198 | 1,200 | 1,194 | 1,196 | +0.42% | 18,800 | - | -0.42% |
| 09/18 | 1,195 | 1,198 | 1,190 | 1,191 | -0.17% | 26,700 | - | -0.92% |
| 09/17 | （IR情報）16:00 役員等の異動に関するお知らせ |
| 09/17 | 1,192 | 1,197 | 1,192 | 1,193 | +0.25% | 21,000 | - | -0.83% |
| 09/16 | 1,183 | 1,193 | 1,183 | 1,190 | +0.42% | 19,800 | - | -1.24% |
| 09/15 | 1,181 | 1,190 | 1,181 | 1,185 | +0.34% | 23,800 | - | -1.82% |
| 09/14 | 1,181 | 1,185 | 1,179 | 1,181 | -0.08% | 15,000 | - | -2.4% |
| 09/11 | 1,175 | 1,186 | 1,162 | 1,182 | 0% | 31,100 | - | -2.8% |
| 09/10 | 1,188 | 1,188 | 1,180 | 1,182 | -0.67% | 29,600 | - | -3.27% |
| 09/09 | 1,200 | 1,200 | 1,188 | 1,190 | -0.5% | 32,300 | - | -3.09% |
| 09/08 | 1,202 | 1,202 | 1,195 | 1,196 | -0.83% | 47,800 | - | -2.92% |
| 09/07 | 1,203 | 1,207 | 1,197 | 1,206 | +0.5% | 25,400 | - | -2.43% |
| 09/04 | 1,199 | 1,203 | 1,190 | 1,200 | 0% | 30,300 | - | -3.23% |
| 09/03 | 1,200 | 1,204 | 1,199 | 1,200 | 0% | 17,100 | - | -3.54% |
| 09/02 | 1,212 | 1,213 | 1,199 | 1,200 | -1.64% | 47,800 | - | -3.77% |
| 09/01 | 1,209 | 1,220 | 1,204 | 1,220 | +0.91% | 33,000 | - | -2.48% |
| 08/31 | 1,204 | 1,213 | 1,190 | 1,209 | +0.5% | 49,500 | - | -3.67% |
| 08/28 | 1,211 | 1,214 | 1,203 | 1,203 | -0.82% | 28,100 | - | -4.45% |
| 08/27 | 1,224 | 1,224 | 1,208 | 1,213 | -0.49% | 37,300 | - | -4.11% |
| 08/26 | 1,223 | 1,228 | 1,218 | 1,219 | +0.33% | 21,500 | - | -4.02% |
| 08/25 | 1,214 | 1,222 | 1,209 | 1,215 | +0.25% | 28,900 | - | -4.56% |
| 08/24 | 1,204 | 1,219 | 1,197 | 1,212 | +0.83% | 34,000 | - | -5.02% |
| 08/21 | 1,207 | 1,207 | 1,195 | 1,202 | -0.08% | 26,900 | - | -6.09% |
| 08/20 | 1,204 | 1,204 | 1,193 | 1,203 | +0.17% | 37,100 | - | -6.31% |
| 08/19 | 1,232 | 1,232 | 1,201 | 1,201 | -2.12% | 50,800 | - | -6.75% |
| 08/18 | 1,229 | 1,239 | 1,223 | 1,227 | +0.49% | 45,700 | - | -4.96% |
| 08/17 | 1,237 | 1,237 | 1,220 | 1,221 | -0.89% | 38,400 | - | -5.71% |
| 08/14 | 1,225 | 1,236 | 1,222 | 1,232 | +0.41% | 30,800 | - | -5.08% |
| 08/13 | 1,250 | 1,250 | 1,210 | 1,227 | -1.84% | 74,000 | - | -5.76% |
| 08/12 | 1,252 | 1,256 | 1,249 | 1,250 | +0.08% | 41,700 | - | -4.36% |
| 08/10 | 1,234 | 1,270 | 1,206 | 1,249 | -7.48% | 132,900 | - | -4.73% |
| 08/07 | （IR情報）15:30 (開示事項の経過)海外連結子会社の清算結了に関するお知らせ |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/07 | 1,335 | 1,358 | 1,319 | 1,350 | +1.28% | 42,600 | - | +2.66% |
| 08/06 | 1,321 | 1,335 | 1,316 | 1,333 | +0.91% | 16,900 | - | +1.52% |
| 08/05 | 1,310 | 1,323 | 1,310 | 1,321 | +1.46% | 29,000 | - | +0.61% |
| 08/04 | 1,302 | 1,311 | 1,299 | 1,302 | +0.7% | 12,300 | - | -0.84% |
| 08/03 | 1,287 | 1,303 | 1,285 | 1,293 | -0.31% | 53,600 | - | -1.6% |
| 07/31 | 1,307 | 1,313 | 1,290 | 1,297 | -0.08% | 10,400 | - | -1.29% |
| 07/30 | 1,280 | 1,303 | 1,269 | 1,298 | +1.25% | 26,300 | - | -1.29% |
| 07/29 | 1,300 | 1,300 | 1,273 | 1,282 | -0.47% | 21,300 | - | -2.44% |
| 07/28 | 1,324 | 1,326 | 1,286 | 1,288 | -2.72% | 44,400 | - | -1.98% |
| 07/27 | 1,330 | 1,330 | 1,316 | 1,324 | +0.84% | 18,500 | - | +0.76% |
| 07/24 | 1,345 | 1,347 | 1,309 | 1,313 | -2.52% | 26,100 | - | -0.08% |
| 07/23 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/23 | 1,334 | 1,348 | 1,326 | 1,347 | +1.05% | 32,700 | - | +2.59% |
| 07/22 | 1,305 | 1,335 | 1,305 | 1,333 | +1.52% | 36,000 | - | +1.76% |
| 07/21 | 1,278 | 1,318 | 1,278 | 1,313 | +2.74% | 83,600 | - | +0.31% |
| 07/17 | 1,302 | 1,308 | 1,266 | 1,278 | -3.03% | 56,000 | - | -2.29% |
| 07/16 | 1,308 | 1,332 | 1,306 | 1,318 | +0.76% | 36,400 | - | +0.84% |
| 07/15 | 1,303 | 1,311 | 1,301 | 1,308 | +1% | 25,300 | - | +0.23% |
| 07/14 | 1,277 | 1,300 | 1,277 | 1,295 | +1.01% | 19,200 | - | -0.61% |
| 07/13 | 1,320 | 1,328 | 1,276 | 1,282 | -2.73% | 36,600 | - | -1.46% |
| 07/10 | 1,306 | 1,323 | 1,306 | 1,318 | +0.76% | 21,400 | - | +1.46% |
| 07/09 | 1,319 | 1,326 | 1,305 | 1,308 | -1.06% | 22,500 | - | +0.93% |
| 07/08 | 1,364 | 1,364 | 1,311 | 1,322 | -2.44% | 33,600 | - | +2.24% |
| 07/07 | 1,367 | 1,372 | 1,345 | 1,355 | +0.44% | 41,900 | - | +5.12% |
| 07/06 | 1,345 | 1,361 | 1,333 | 1,349 | +0.97% | 27,900 | - | +5.23% |
| 07/03 | 1,324 | 1,336 | 1,324 | 1,336 | +0.91% | 16,300 | - | +4.7% |
| 07/02 | 1,337 | 1,337 | 1,320 | 1,324 | +0.08% | 27,400 | - | +4.09% |
| 07/01 | 1,320 | 1,326 | 1,316 | 1,323 | +0.15% | 19,400 | - | +4.34% |
| 06/30 | 1,317 | 1,331 | 1,309 | 1,321 | +0.46% | 33,500 | - | +4.51% |
| 06/29 | （IR情報）15:30 役員等の異動に関するお知らせおよび(開示事項の変更)4月23日付「役員等の異動に関するお知らせ」の一部変更について |
| 06/29 | 1,307 | 1,319 | 1,302 | 1,315 | +0.77% | 29,700 | - | +4.37% |
| 06/26 | 1,306 | 1,312 | 1,294 | 1,305 | -0.31% | 30,400 | - | +3.82% |
| 06/25 | 1,292 | 1,317 | 1,292 | 1,309 | +1.16% | 32,000 | - | +4.39% |
| 06/24 | 1,277 | 1,300 | 1,277 | 1,294 | +1.33% | 32,700 | - | +3.52% |
| 06/23 | 1,298 | 1,309 | 1,277 | 1,277 | -1.31% | 35,400 | - | +2.49% |
| 06/22 | 1,302 | 1,307 | 1,288 | 1,294 | -0.61% | 40,900 | - | +4.02% |
| 06/19 | 1,287 | 1,308 | 1,287 | 1,302 | +1.17% | 36,500 | - | +5% |
| 06/18 | 1,293 | 1,304 | 1,280 | 1,287 | -0.46% | 35,800 | - | +4.04% |
| 06/17 | 1,289 | 1,309 | 1,289 | 1,293 | 0% | 37,700 | - | +4.95% |
| 06/16 | 1,300 | 1,309 | 1,292 | 1,293 | +0.23% | 27,500 | - | +5.29% |
| 06/15 | 1,263 | 1,290 | 1,263 | 1,290 | +2.63% | 29,100 | - | +5.48% |
| 06/12 | 1,275 | 1,279 | 1,255 | 1,257 | -0.87% | 51,400 | - | +3.12% |
| 06/11 | 1,252 | 1,270 | 1,223 | 1,268 | +1.12% | 46,300 | - | +4.36% |
| 06/10 | 1,246 | 1,254 | 1,237 | 1,254 | +0.64% | 41,800 | - | +3.47% |
| 06/09 | 1,233 | 1,254 | 1,232 | 1,246 | +1.14% | 41,700 | - | +3.06% |
| 06/08 | 1,240 | 1,242 | 1,216 | 1,232 | -0.96% | 45,400 | - | +2.07% |
| 06/05 | 1,223 | 1,247 | 1,223 | 1,244 | +1.72% | 24,200 | - | +3.15% |
| 06/04 | 1,219 | 1,225 | 1,210 | 1,223 | +0.08% | 25,800 | - | +1.49% |
| 06/03 | 1,205 | 1,228 | 1,195 | 1,222 | +2.26% | 43,800 | - | +1.5% |
| 06/02 | 1,210 | 1,212 | 1,175 | 1,195 | -0.42% | 36,900 | - | -0.67% |
| 06/01 | 1,225 | 1,225 | 1,189 | 1,200 | -2.04% | 44,100 | - | -0.25% |
| 05/29 | 1,233 | 1,245 | 1,222 | 1,225 | -0.65% | 32,100 | - | +1.74% |
| 05/28 | 1,224 | 1,241 | 1,217 | 1,233 | +0.74% | 24,800 | - | +2.41% |
| 05/27 | 1,235 | 1,245 | 1,216 | 1,224 | -0.24% | 33,800 | - | +1.58% |
| 05/26 | 1,236 | 1,240 | 1,221 | 1,227 | -0.49% | 33,900 | - | +1.83% |
| 05/25 | 1,230 | 1,251 | 1,226 | 1,233 | +0.82% | 33,200 | - | +2.41% |
| 05/22 | 1,223 | 1,231 | 1,219 | 1,223 | +0.25% | 27,800 | - | +1.66% |
| 05/21 | 1,207 | 1,238 | 1,207 | 1,220 | +1.67% | 37,200 | - | +1.5% |
| 05/20 | 1,209 | 1,213 | 1,196 | 1,200 | -1.8% | 48,500 | - | -0.08% |
| 05/19 | 1,194 | 1,222 | 1,190 | 1,222 | +2.52% | 32,800 | - | +1.75% |
| 05/18 | 1,234 | 1,236 | 1,169 | 1,192 | -3.4% | 83,700 | - | -0.83% |
| 05/15 | 1,202 | 1,293 | 1,202 | 1,234 | +7.21% | 168,200 | - | +2.66% |
| 05/14 | （IR情報）15:30 2026年3月期決算説明及び中期経営計画進捗について |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,188 | 1,199 | 1,150 | 1,151 | -2.46% | 54,400 | - | -4.16% |
| 05/13 | 1,180 | 1,186 | 1,166 | 1,180 | +0.34% | 47,700 | - | -1.99% |
| 05/12 | 1,187 | 1,196 | 1,171 | 1,176 | -1.09% | 28,500 | - | -2.41% |
| 05/11 | 1,162 | 1,195 | 1,161 | 1,189 | +2.06% | 42,000 | - | -1.49% |
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。
