| 2026 |
| 03/06 | 1,100 | 1,100 | 1,097 | 1,097 | -2.05% | 4,200 | 32億9977万 | -1.08% |
| 03/05 | 1,092 | 1,120 | 1,092 | 1,120 | -0.18% | 4,500 | 33億6896万 | +0.99% |
| 03/04 | 1,134 | 1,134 | 1,070 | 1,122 | -0.97% | 8,500 | 33億7497万 | +1.17% |
| 03/03 | 1,162 | 1,162 | 1,102 | 1,133 | -3.41% | 7,600 | 34億806万 | +2.16% |
| 03/02 | 1,101 | 1,178 | 1,053 | 1,173 | +9.52% | 15,700 | 35億2838万 | +5.68% |
| 02/27 | 1,093 | 1,096 | 1,055 | 1,071 | -2.01% | 19,900 | 32億2156万 | -3.43% |
| 02/26 | 1,092 | 1,105 | 1,092 | 1,093 | -1.8% | 2,200 | 32億8774万 | -1.71% |
| 02/25 | 1,107 | 1,113 | 1,100 | 1,113 | +0.54% | 3,500 | 33億4790万 | -0.09% |
| 02/24 | 1,121 | 1,121 | 1,091 | 1,107 | +1.47% | 1,700 | 33億2985万 | -0.81% |
| 02/20 | 1,087 | 1,091 | 1,084 | 1,091 | -1.18% | 600 | 32億8172万 | -2.59% |
| 02/19 | 1,116 | 1,119 | 1,081 | 1,104 | +0.82% | 1,600 | 33億2083万 | -1.6% |
| 02/18 | 1,080 | 1,120 | 1,080 | 1,095 | -0.82% | 3,300 | 32億9376万 | -2.49% |
| 02/17 | 1,090 | 1,120 | 1,082 | 1,104 | +2.13% | 2,500 | 33億2083万 | -1.78% |
| 02/16 | 1,090 | 1,120 | 1,069 | 1,081 | -3.48% | 2,600 | 32億5164万 | -3.74% |
| 02/13 | 1,129 | 1,159 | 1,101 | 1,120 | -1.75% | 2,000 | 33億6896万 | -0.18% |
| 02/12 | 1,154 | 1,170 | 1,140 | 1,140 | -1.04% | 1,800 | 34億2912万 | +1.79% |
| 02/10 | （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) |
| 02/10 | 1,164 | 1,179 | 1,141 | 1,152 | -0.69% | 10,700 | 34億6521万 | +3.23% |
| 02/09 | 1,170 | 1,170 | 1,130 | 1,160 | +4.5% | 8,800 | 34億8928万 | +4.41% |
| 02/06 | 1,109 | 1,110 | 1,065 | 1,110 | -1.16% | 6,800 | 33億3888万 | +0.45% |
| 02/05 | 1,100 | 1,123 | 1,090 | 1,123 | +2.09% | 1,900 | 33億7798万 | +1.81% |
| 02/04 | 1,093 | 1,121 | 1,093 | 1,100 | -1.87% | 500 | 33億880万 | +0.09% |
| 02/03 | 1,071 | 1,121 | 1,060 | 1,121 | +5.75% | 6,500 | 33億7196万 | +2.37% |
| 02/02 | 1,040 | 1,087 | 1,040 | 1,060 | +1.53% | 5,200 | 31億8848万 | -2.75% |
| 01/30 | 1,082 | 1,082 | 1,031 | 1,044 | -4.22% | 11,000 | 31億4035万 | -3.96% |
| 01/29 | 1,120 | 1,120 | 1,087 | 1,090 | 0% | 1,500 | 32億7872万 | +0.46% |
| 01/28 | 1,130 | 1,130 | 1,090 | 1,090 | -3.54% | 7,000 | 32億7872万 | +0.83% |
| 01/27 | 1,118 | 1,134 | 1,116 | 1,130 | -0.18% | 3,600 | 33億9904万 | +5.02% |
| 01/26 | 1,156 | 1,156 | 1,127 | 1,132 | -0.79% | 2,500 | 34億505万 | +5.7% |
| 01/23 | 1,142 | 1,146 | 1,137 | 1,141 | -0.44% | 2,900 | 34億3212万 | +7.24% |
| 01/22 | 1,154 | 1,177 | 1,134 | 1,146 | -0.87% | 1,300 | 34億4716万 | +8.42% |
| 01/21 | 1,132 | 1,156 | 1,132 | 1,156 | +1.14% | 800 | 34億7724万 | +10.2% |
| 01/20 | 1,164 | 1,164 | 1,128 | 1,143 | -1.8% | 3,500 | 34億3814万 | +9.8% |
| 01/19 | 1,180 | 1,194 | 1,155 | 1,164 | -2.59% | 5,600 | 35億131万 | +12.68% |
| 01/16 | 1,150 | 1,196 | 1,132 | 1,195 | +4% | 14,200 | 35億9456万 | +16.7% |
| 01/15 | 1,118 | 1,149 | 1,118 | 1,149 | +0.79% | 5,600 | 34億5619万 | +13.31% |
| 01/14 | 1,120 | 1,147 | 1,120 | 1,140 | +1.88% | 5,200 | 34億2912万 | +13.21% |
| 01/13 | 1,097 | 1,159 | 1,055 | 1,119 | +4.48% | 12,400 | 33億6595万 | +11.9% |
| 01/09 | 1,061 | 1,082 | 1,058 | 1,071 | +1.13% | 3,400 | 32億2156万 | +7.75% |
| 01/08 | 1,059 | 1,060 | 1,051 | 1,059 | +0.28% | 1,900 | 31億8547万 | +7.08% |
| 01/07 | 1,048 | 1,058 | 1,047 | 1,056 | +0.76% | 7,600 | 31億7644万 | +7.21% |
| 01/06 | 1,018 | 1,048 | 1,018 | 1,048 | +2.95% | 3,500 | 31億5238万 | +6.83% |
| 01/05 | 1,044 | 1,044 | 1,018 | 1,018 | -0.68% | 5,000 | 30億6214万 | +4.2% |
| 2025 |
| 12/30 | 1,048 | 1,048 | 1,022 | 1,025 | -1.91% | 3,100 | 30億8320万 | +5.13% |
| 12/29 | 1,025 | 1,045 | 1,000 | 1,045 | +1.65% | 7,100 | 31億4336万 | +7.51% |
| 12/26 | 1,007 | 1,034 | 1,007 | 1,028 | +2.8% | 5,000 | 30億9222万 | +6.2% |
| 12/25 | 1,005 | 1,011 | 1,000 | 1,000 | +0.1% | 3,200 | 30億800万 | +3.63% |
| 12/24 | 985 | 1,003 | 985 | 999 | +0.71% | 5,300 | 30億499万 | +3.74% |
| 12/23 | 981 | 994 | 980 | 992 | +1.02% | 6,600 | 29億8393万 | +3.23% |
| 12/22 | 990 | 992 | 970 | 982 | -0.51% | 9,700 | 29億5385万 | +2.29% |
| 12/19 | 985 | 987 | 966 | 987 | +0.2% | 8,000 | 29億6889万 | +2.81% |
| 12/18 | 993 | 993 | 960 | 985 | 0% | 11,700 | 29億6288万 | +2.71% |
| 12/17 | 973 | 985 | 957 | 985 | +2.28% | 4,000 | 29億6288万 | +2.71% |
| 12/16 | 970 | 970 | 960 | 963 | +0.21% | 2,100 | 28億9670万 | +0.52% |
| 12/15 | 954 | 970 | 952 | 961 | +1.16% | 11,900 | 28億9068万 | +0.21% |
| 12/12 | 948 | 956 | 940 | 950 | +0.11% | 8,800 | 28億5760万 | -1.04% |
| 12/11 | 953 | 954 | 946 | 949 | 0% | 9,100 | 28億5459万 | -1.25% |
| 12/10 | 952 | 954 | 948 | 949 | +0.11% | 7,600 | 28億5459万 | -1.45% |
| 12/09 | 953 | 954 | 948 | 948 | -0.42% | 6,200 | 28億5158万 | -1.76% |
| 12/08 | 967 | 983 | 950 | 952 | -1.04% | 8,800 | 28億6361万 | -1.35% |
| 12/05 | 962 | 972 | 960 | 962 | -0.82% | 2,100 | 28億9369万 | -0.41% |
| 12/04 | 963 | 970 | 959 | 970 | +1.04% | 3,800 | 29億1776万 | +0.31% |
| 12/03 | 960 | 960 | 960 | 960 | 0% | 400 | 28億8768万 | -0.83% |
| 12/02 | 954 | 962 | 948 | 960 | +1.16% | 7,400 | 28億8768万 | -0.93% |
| 12/01 | 965 | 970 | 948 | 949 | -1.04% | 7,100 | 28億5459万 | -2.27% |
| 11/28 | 953 | 959 | 948 | 959 | +0.21% | 3,600 | 28億8467万 | -1.44% |
| 11/27 | 955 | 973 | 955 | 957 | +0.63% | 1,500 | 28億7865万 | -1.85% |
| 11/26 | 948 | 952 | 944 | 951 | -0.31% | 1,700 | 28億6060万 | -2.56% |
| 11/25 | 948 | 954 | 945 | 954 | +0.63% | 1,000 | 28億6963万 | -2.45% |
| 11/21 | 945 | 955 | 945 | 948 | 0% | 22,700 | 28億5158万 | -3.17% |
| 11/20 | 950 | 955 | 947 | 948 | -0.73% | 3,300 | 28億5158万 | -3.27% |
| 11/19 | 969 | 969 | 954 | 955 | -0.62% | 1,700 | 28億7264万 | -2.75% |
| 11/18 | 951 | 965 | 951 | 961 | +0.52% | 2,100 | 28億9068万 | -2.24% |
| 11/17 | 964 | 964 | 942 | 956 | -1.54% | 16,700 | 28億7564万 | -2.85% |
| 11/14 | 968 | 973 | 964 | 971 | +0.31% | 8,900 | 29億2076万 | -1.42% |
| 11/13 | 977 | 977 | 968 | 968 | -0.92% | 3,100 | 29億1174万 | -1.83% |
| 11/12 | 970 | 977 | 970 | 977 | +0.72% | 4,300 | 29億3881万 | -0.81% |
| 11/11 | 993 | 993 | 970 | 970 | -2.32% | 1,700 | 29億1776万 | -1.52% |
| 11/10 | 980 | 993 | 978 | 993 | +1.33% | 700 | 29億8694万 | +0.81% |
| 11/07 | 978 | 980 | 977 | 980 | -0.2% | 1,300 | 29億4784万 | -0.41% |
| 11/06 | 979 | 992 | 974 | 982 | -0.51% | 2,000 | 29億5385万 | -0.1% |
| 11/05 | 984 | 998 | 981 | 987 | -0.9% | 700 | 29億6889万 | +0.41% |
| 11/04 | 962 | 999 | 962 | 996 | +3.53% | 11,400 | 29億9596万 | +1.43% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/31 | （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) |
| 10/31 | 968 | 986 | 959 | 962 | -1.64% | 9,000 | 28億9369万 | -1.94% |
| 10/30 | 996 | 996 | 977 | 978 | -0.31% | 3,200 | 29億4182万 | -0.41% |
| 10/29 | 990 | 999 | 981 | 981 | -1.8% | 1,800 | 29億5084万 | 0% |
| 10/28 | 992 | 999 | 984 | 999 | +0.71% | 9,500 | 30億499万 | +1.83% |
| 10/27 | 1,010 | 1,026 | 980 | 992 | -0.6% | 15,100 | 29億8393万 | +1.33% |
| 10/24 | 1,006 | 1,007 | 998 | 998 | +0.3% | 1,400 | 30億198万 | +1.94% |
| 10/23 | 993 | 1,008 | 993 | 995 | -1.29% | 14,100 | 29億9296万 | +1.74% |
| 10/22 | 991 | 1,023 | 991 | 1,008 | +2.23% | 4,500 | 30億3206万 | +3.17% |
| 10/21 | 998 | 998 | 986 | 986 | -1% | 2,900 | 29億6588万 | +1.23% |
| 10/20 | 997 | 998 | 984 | 996 | +1.43% | 3,600 | 29億9596万 | +2.36% |
| 10/17 | 986 | 988 | 977 | 982 | -0.41% | 3,100 | 29億5385万 | +1.03% |
| 10/16 | 1,002 | 1,061 | 986 | 986 | -1.2% | 16,800 | 29億6588万 | +1.54% |
| 10/15 | 994 | 1,002 | 984 | 998 | +1.53% | 3,200 | 30億198万 | +2.89% |
| 10/14 | 975 | 995 | 975 | 983 | +0.82% | 5,000 | 29億5686万 | +1.44% |
| 10/10 | 980 | 991 | 973 | 975 | -1.61% | 3,800 | 29億3280万 | +0.72% |
| 10/09 | 995 | 1,012 | 983 | 991 | +1.54% | 20,000 | 29億8092万 | +2.48% |
| 10/08 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（5.01%） |
| 10/08 | 963 | 976 | 960 | 976 | +1.46% | 1,700 | 29億3580万 | +1.14% |
| 10/07 | 968 | 968 | 960 | 962 | -0.41% | 2,300 | 28億9369万 | -0.31% |
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。
