| 2026 |
| 03/06 | 1,694 | 1,695 | 1,624 | 1,684 | -1% | 94,500 | 245億2361万 | +3.5% |
| 03/05 | 1,675 | 1,720 | 1,659 | 1,701 | +6.11% | 102,200 | 247億7117万 | +5.26% |
| 03/04 | 1,650 | 1,665 | 1,515 | 1,603 | -5.71% | 214,400 | 233億4403万 | -0.19% |
| 03/03 | 1,750 | 1,806 | 1,673 | 1,700 | -3.95% | 103,600 | 247億5661万 | +6.32% |
| 03/02 | 1,753 | 1,782 | 1,723 | 1,770 | -1.28% | 97,300 | 257億7600万 | +11.25% |
| 02/27 | 1,749 | 1,793 | 1,731 | 1,793 | +1.3% | 65,700 | 261億1094万 | +13.41% |
| 02/26 | 1,801 | 1,804 | 1,706 | 1,770 | -2.43% | 207,100 | 257億7600万 | +12.95% |
| 02/25 | 1,735 | 1,830 | 1,725 | 1,814 | +4.13% | 151,300 | 264億1676万 | +16.73% |
| 02/24 | 1,719 | 1,785 | 1,691 | 1,742 | +5.26% | 204,500 | 253億6824万 | +13.12% |
| 02/20 | 1,652 | 1,670 | 1,641 | 1,655 | -1.25% | 27,200 | 241億129万 | +8.17% |
| 02/19 | 1,687 | 1,690 | 1,641 | 1,676 | -0.83% | 51,000 | 244億710万 | +9.97% |
| 02/18 | 1,661 | 1,696 | 1,646 | 1,690 | +2.8% | 34,100 | 246億1098万 | +11.48% |
| 02/17 | 1,646 | 1,677 | 1,640 | 1,644 | -0.12% | 65,800 | 239億4110万 | +9.02% |
| 02/16 | 1,646 | 1,655 | 1,621 | 1,646 | +1.11% | 41,700 | 239億7022万 | +9.59% |
| 02/13 | 1,690 | 1,699 | 1,622 | 1,628 | -3.95% | 72,000 | 237億809万 | +8.9% |
| 02/12 | 1,640 | 1,719 | 1,616 | 1,695 | +2.17% | 114,000 | 246億8380万 | +13.83% |
| 02/10 | 1,579 | 1,678 | 1,568 | 1,659 | +5.74% | 117,300 | 241億5954万 | +11.94% |
| 02/09 | （IR情報）14:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算概要 |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 通期業績予想の上方修正及び特別損失の計上に関するお知らせ |
| 02/09 | 1,563 | 1,687 | 1,510 | 1,569 | +4.18% | 257,700 | 228億4889万 | +6.37% |
| 02/06 | 1,485 | 1,517 | 1,463 | 1,506 | +1.41% | 46,600 | 219億3144万 | +2.45% |
| 02/05 | 1,505 | 1,508 | 1,484 | 1,485 | -0.47% | 46,300 | 216億2563万 | +1.23% |
| 02/04 | 1,439 | 1,503 | 1,439 | 1,492 | +1.98% | 37,300 | 217億2756万 | +1.77% |
| 02/03 | 1,425 | 1,463 | 1,422 | 1,463 | +3.32% | 49,000 | 213億525万 | -0.2% |
| 02/02 | 1,449 | 1,470 | 1,406 | 1,416 | -2.28% | 44,100 | 206億2080万 | -3.34% |
| 01/30 | 1,439 | 1,456 | 1,422 | 1,449 | +1.9% | 37,400 | 211億137万 | -1.16% |
| 01/29 | 1,407 | 1,430 | 1,402 | 1,422 | +0.78% | 37,100 | 207億817万 | -3% |
| 01/28 | 1,450 | 1,450 | 1,406 | 1,411 | -2.69% | 36,800 | 205億4798万 | -3.69% |
| 01/27 | 1,434 | 1,476 | 1,431 | 1,450 | +1.12% | 39,800 | 211億1593万 | -1.02% |
| 01/26 | 1,482 | 1,482 | 1,433 | 1,434 | -4.4% | 36,800 | 208億8293万 | -2.05% |
| 01/23 | 1,501 | 1,510 | 1,491 | 1,500 | -0.53% | 31,500 | 218億4407万 | +2.6% |
| 01/22 | 1,472 | 1,513 | 1,466 | 1,508 | +3.93% | 39,500 | 219億6057万 | +3.43% |
| 01/21 | 1,425 | 1,451 | 1,411 | 1,451 | +1.11% | 26,000 | 211億3049万 | 0% |
| 01/20 | 1,469 | 1,469 | 1,435 | 1,435 | -2.31% | 39,600 | 208億9749万 | -0.69% |
| 01/19 | 1,504 | 1,504 | 1,462 | 1,469 | -2.33% | 27,800 | 213億9262万 | +2.01% |
| 01/16 | 1,500 | 1,504 | 1,486 | 1,504 | +0.27% | 25,200 | 219億232万 | +4.88% |
| 01/15 | 1,466 | 1,500 | 1,462 | 1,500 | +1.49% | 41,700 | 218億4407万 | +5.12% |
| 01/14 | 1,481 | 1,492 | 1,471 | 1,478 | -0.2% | 30,900 | 215億2369万 | +4.08% |
| 01/13 | 1,500 | 1,506 | 1,481 | 1,481 | -0.94% | 41,700 | 215億6737万 | +4.74% |
| 01/09 | 1,481 | 1,502 | 1,481 | 1,495 | +1.42% | 24,700 | 217億7125万 | +6.18% |
| 01/08 | 1,478 | 1,492 | 1,472 | 1,474 | -0.27% | 24,000 | 214億6544万 | +5.21% |
| 01/07 | 1,509 | 1,511 | 1,478 | 1,478 | -2.7% | 34,400 | 215億2369万 | +5.87% |
| 01/06 | 1,480 | 1,522 | 1,476 | 1,519 | +2.64% | 42,300 | 221億2076万 | +9.44% |
| 01/05 | 1,464 | 1,482 | 1,449 | 1,480 | +2.35% | 35,500 | 215億5281万 | +7.32% |
| 2025 |
| 12/30 | 1,439 | 1,459 | 1,429 | 1,446 | +0.21% | 32,500 | 210億5768万 | +5.39% |
| 12/29 | 1,454 | 1,464 | 1,439 | 1,443 | -1.3% | 38,500 | 210億1399万 | +5.79% |
| 12/26 | 1,493 | 1,494 | 1,450 | 1,462 | -1.22% | 34,900 | 212億9068万 | +7.74% |
| 12/25 | 1,466 | 1,480 | 1,463 | 1,480 | +1.93% | 28,700 | 215億5281万 | +9.79% |
| 12/24 | 1,435 | 1,461 | 1,435 | 1,452 | +1.18% | 29,200 | 211億4506万 | +8.52% |
| 12/23 | 1,446 | 1,451 | 1,423 | 1,435 | -0.76% | 29,900 | 208億9749万 | +8.06% |
| 12/22 | 1,406 | 1,452 | 1,406 | 1,446 | +3.43% | 51,500 | 210億5768万 | +9.46% |
| 12/19 | 1,398 | 1,403 | 1,383 | 1,398 | -0.64% | 38,300 | 203億5867万 | +6.23% |
| 12/18 | 1,410 | 1,414 | 1,397 | 1,407 | -0.78% | 32,400 | 204億8973万 | +7.24% |
| 12/17 | 1,416 | 1,433 | 1,398 | 1,418 | +1.21% | 42,700 | 206億4992万 | +8.33% |
| 12/16 | 1,391 | 1,412 | 1,388 | 1,401 | +1.16% | 49,600 | 204億236万 | +7.77% |
| 12/15 | 1,356 | 1,385 | 1,352 | 1,385 | +2.9% | 59,200 | 201億6935万 | +7.2% |
| 12/12 | 1,315 | 1,355 | 1,315 | 1,346 | +4.1% | 42,000 | 196億141万 | +4.91% |
| 12/11 | 1,319 | 1,323 | 1,292 | 1,293 | -1.9% | 43,900 | 188億2958万 | +1.25% |
| 12/10 | 1,307 | 1,330 | 1,303 | 1,318 | +0.23% | 43,000 | 191億9365万 | +3.53% |
| 12/09 | 1,308 | 1,327 | 1,307 | 1,315 | -0.83% | 28,400 | 191億4996万 | +3.62% |
| 12/08 | 1,319 | 1,347 | 1,305 | 1,326 | +0.84% | 94,700 | 193億1015万 | +4.74% |
| 12/05 | 1,329 | 1,344 | 1,315 | 1,315 | -2.3% | 30,400 | 191億4996万 | +4.03% |
| 12/04 | 1,320 | 1,347 | 1,318 | 1,346 | +1.97% | 46,300 | 196億141万 | +6.74% |
| 12/03 | 1,333 | 1,333 | 1,316 | 1,320 | -0.15% | 42,200 | 192億2278万 | +4.93% |
| 12/02 | 1,349 | 1,352 | 1,316 | 1,322 | -2.44% | 68,500 | 192億5190万 | +5.09% |
| 12/01 | 1,312 | 1,380 | 1,310 | 1,355 | +5.69% | 142,600 | 197億3247万 | +7.71% |
| 11/28 | 1,277 | 1,295 | 1,277 | 1,282 | -0.54% | 14,200 | 186億6939万 | +2.07% |
| 11/27 | 1,286 | 1,293 | 1,274 | 1,289 | -0.39% | 23,100 | 187億7133万 | +2.63% |
| 11/26 | 1,252 | 1,294 | 1,252 | 1,294 | +3.35% | 34,000 | 188億4415万 | +2.94% |
| 11/25 | 1,278 | 1,282 | 1,252 | 1,252 | -1.49% | 23,900 | 182億3251万 | -0.4% |
| 11/21 | 1,242 | 1,271 | 1,235 | 1,271 | +2.33% | 32,200 | 185億920万 | +1.03% |
| 11/20 | 1,235 | 1,260 | 1,227 | 1,242 | +2.39% | 32,100 | 180億8689万 | -1.27% |
| 11/19 | 1,216 | 1,225 | 1,196 | 1,213 | -0.57% | 71,700 | 176億6457万 | -3.73% |
| 11/18 | 1,270 | 1,270 | 1,216 | 1,220 | -3.33% | 112,200 | 177億6651万 | -3.33% |
| 11/17 | 1,304 | 1,313 | 1,254 | 1,262 | -2.77% | 81,500 | 183億7814万 | -0.16% |
| 11/14 | 1,290 | 1,300 | 1,270 | 1,298 | -1.67% | 56,800 | 189億240万 | +2.77% |
| 11/13 | 1,342 | 1,343 | 1,277 | 1,320 | -0.98% | 143,000 | 192億2278万 | +4.76% |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算概要 |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）14:00 2026年3月期第2四半期(中間期)業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/12 | 1,200 | 1,370 | 1,200 | 1,333 | +11.92% | 194,600 | 194億1209万 | +6.05% |
| 11/11 | 1,184 | 1,196 | 1,176 | 1,191 | +0.59% | 30,800 | 173億4419万 | -4.95% |
| 11/10 | 1,180 | 1,191 | 1,174 | 1,184 | +0.34% | 15,600 | 172億4225万 | -5.51% |
| 11/07 | 1,182 | 1,182 | 1,171 | 1,180 | +0.17% | 13,200 | 171億8400万 | -5.9% |
| 11/06 | 1,188 | 1,193 | 1,172 | 1,178 | -0.76% | 27,800 | 171億5487万 | -6.14% |
| 11/05 | 1,210 | 1,219 | 1,169 | 1,187 | -2.7% | 39,000 | 172億8594万 | -5.49% |
| 11/04 | 1,247 | 1,255 | 1,220 | 1,220 | -2.87% | 34,300 | 177億6651万 | -3.02% |
| 10/31 | 1,284 | 1,284 | 1,251 | 1,256 | -1.41% | 19,200 | 182億9076万 | -0.16% |
| 10/30 | 1,253 | 1,281 | 1,252 | 1,274 | +2.08% | 61,300 | 185億5289万 | +1.43% |
| 10/29 | 1,258 | 1,262 | 1,239 | 1,248 | -0.87% | 51,200 | 181億7426万 | -0.48% |
| 10/28 | 1,323 | 1,323 | 1,259 | 1,259 | -4.62% | 54,200 | 183億3445万 | +0.72% |
| 10/27 | 1,329 | 1,329 | 1,310 | 1,320 | 0% | 35,300 | 192億2278万 | +5.94% |
| 10/24 | 1,311 | 1,329 | 1,311 | 1,320 | +0.99% | 45,500 | 192億2278万 | +6.45% |
| 10/23 | 1,308 | 1,314 | 1,298 | 1,307 | +1.24% | 25,300 | 190億3346万 | +5.92% |
| 10/22 | 1,303 | 1,310 | 1,284 | 1,291 | -0.92% | 30,900 | 188億46万 | +5.13% |
| 10/21 | 1,289 | 1,320 | 1,289 | 1,303 | +0.77% | 80,600 | 189億7521万 | +6.63% |
| 10/20 | 1,307 | 1,319 | 1,293 | 1,293 | +1.25% | 40,000 | 188億2958万 | +6.33% |
| 10/17 | 1,280 | 1,287 | 1,260 | 1,277 | -0.31% | 27,100 | 185億9658万 | +5.54% |
| 10/16 | 1,286 | 1,299 | 1,281 | 1,281 | +0.39% | 45,800 | 186億5483万 | +6.31% |
| 10/15 | 1,276 | 1,285 | 1,266 | 1,276 | +0.47% | 40,700 | 185億8202万 | +6.33% |
| 10/14 | 1,260 | 1,303 | 1,255 | 1,270 | -0.39% | 118,300 | 184億9464万 | +6.37% |
| 10/10 | 1,240 | 1,276 | 1,234 | 1,275 | +3.07% | 87,900 | 185億6746万 | +7.23% |
| 10/09 | 1,222 | 1,237 | 1,221 | 1,237 | +1.39% | 31,000 | 180億1407万 | +4.56% |
| 10/08 | 1,245 | 1,254 | 1,220 | 1,220 | -2.17% | 33,500 | 177億6651万 | +3.57% |
| 10/07 | 1,233 | 1,257 | 1,230 | 1,247 | +1.38% | 36,800 | 181億5970万 | +6.22% |
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。
