| 2026 |
| 03/06 | 996 | 1,001 | 990 | 990 | -1.49% | 35,700 | 384億4358万 | -1.88% |
| 03/05 | 1,010 | 1,022 | 1,002 | 1,005 | +0.8% | 31,700 | 390億2605万 | -0.5% |
| 03/04 | 1,016 | 1,021 | 995 | 997 | -4.68% | 94,200 | 387億1540万 | -1.29% |
| 03/03 | 1,019 | 1,053 | 1,017 | 1,046 | +2.55% | 175,700 | 406億1816万 | +3.46% |
| 03/02 | 1,010 | 1,027 | 1,010 | 1,020 | -0.1% | 42,900 | 396億853万 | +0.89% |
| 02/27 | 1,009 | 1,021 | 1,007 | 1,021 | +1.09% | 49,400 | 396億4736万 | +0.89% |
| 02/26 | 1,030 | 1,030 | 1,007 | 1,010 | -1.75% | 48,100 | 392億2021万 | -0.2% |
| 02/25 | 1,022 | 1,034 | 1,008 | 1,028 | +0.59% | 105,100 | 399億1919万 | +1.48% |
| 02/24 | 1,003 | 1,028 | 1,003 | 1,022 | +1.89% | 42,600 | 396億8620万 | +0.79% |
| 02/20 | 997 | 1,007 | 996 | 1,003 | -0.1% | 49,300 | 389億4839万 | -1.18% |
| 02/19 | 1,002 | 1,005 | 995 | 1,004 | -0.1% | 34,900 | 389億8722万 | -1.28% |
| 02/18 | 1,009 | 1,014 | 1,005 | 1,005 | +0.5% | 24,900 | 390億2605万 | -1.37% |
| 02/17 | 1,002 | 1,012 | 1,000 | 1,000 | -0.2% | 24,800 | 388億3190万 | -2.06% |
| 02/16 | 1,007 | 1,007 | 994 | 1,002 | +0.5% | 32,200 | 389億956万 | -1.96% |
| 02/13 | （IR情報）13:00 人事異動のお知らせ |
| 02/13 | 1,015 | 1,019 | 997 | 997 | -2.06% | 34,800 | 387億1540万 | -2.54% |
| 02/12 | 1,015 | 1,027 | 1,013 | 1,018 | +0.79% | 29,000 | 395億3087万 | -0.59% |
| 02/10 | 1,017 | 1,020 | 1,008 | 1,010 | +0.1% | 21,200 | 392億2021万 | -1.46% |
| 02/09 | 1,020 | 1,020 | 999 | 1,009 | +0.9% | 35,200 | 391億8138万 | -1.56% |
| 02/06 | 1,008 | 1,012 | 998 | 1,000 | -0.99% | 22,500 | 388億3190万 | -2.53% |
| 02/05 | 1,028 | 1,028 | 1,010 | 1,010 | -0.79% | 26,300 | 392億2021万 | -1.56% |
| 02/04 | 1,011 | 1,026 | 1,005 | 1,018 | +1.09% | 33,200 | 395億3087万 | -0.88% |
| 02/03 | 999 | 1,010 | 999 | 1,007 | +0.8% | 26,500 | 391億372万 | -1.95% |
| 02/02 | 1,014 | 1,014 | 997 | 999 | -0.4% | 28,800 | 387億9306万 | -2.73% |
| 01/30 | （IR情報）13:00 人事異動のお知らせ |
| 01/30 | （IR情報）13:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,009 | 1,012 | 995 | 1,003 | -0.59% | 33,100 | 389億4839万 | -2.53% |
| 01/29 | 1,004 | 1,014 | 994 | 1,009 | +0.6% | 43,000 | 391億8138万 | -1.94% |
| 01/28 | 1,009 | 1,018 | 1,003 | 1,003 | -0.59% | 22,100 | 389億4839万 | -2.53% |
| 01/27 | 1,021 | 1,024 | 1,004 | 1,009 | -1.46% | 36,600 | 391億8138万 | -1.94% |
| 01/26 | 1,025 | 1,034 | 1,020 | 1,024 | -0.97% | 32,200 | 397億6386万 | -0.39% |
| 01/23 | 1,049 | 1,055 | 1,033 | 1,034 | -1.24% | 22,500 | 401億5218万 | +0.68% |
| 01/22 | 1,042 | 1,052 | 1,040 | 1,047 | +0.87% | 23,200 | 406億5699万 | +2.05% |
| 01/21 | 1,024 | 1,042 | 1,023 | 1,038 | +1.07% | 32,100 | 403億751万 | +1.37% |
| 01/20 | 1,041 | 1,041 | 1,027 | 1,027 | -1.63% | 21,500 | 398億8036万 | +0.49% |
| 01/19 | 1,058 | 1,058 | 1,040 | 1,044 | -1.32% | 12,500 | 405億4050万 | +2.25% |
| 01/16 | 1,046 | 1,058 | 1,035 | 1,058 | +0.47% | 30,600 | 410億8415万 | +3.83% |
| 01/15 | 1,062 | 1,062 | 1,047 | 1,053 | -0.28% | 25,000 | 408億8999万 | +3.54% |
| 01/14 | 1,045 | 1,063 | 1,045 | 1,056 | +1.25% | 24,300 | 410億648万 | +4.14% |
| 01/13 | 1,035 | 1,052 | 1,027 | 1,043 | +1.56% | 37,400 | 405億167万 | +3.17% |
| 01/09 | 1,023 | 1,031 | 1,021 | 1,027 | +0.59% | 16,400 | 398億8036万 | +1.78% |
| 01/08 | 1,024 | 1,037 | 1,021 | 1,021 | -1.07% | 13,100 | 396億4736万 | +1.39% |
| 01/07 | 1,023 | 1,041 | 1,023 | 1,032 | 0% | 20,000 | 400億7452万 | +2.58% |
| 01/06 | 1,021 | 1,036 | 1,020 | 1,032 | +0.88% | 22,500 | 400億7452万 | +2.69% |
| 01/05 | 1,022 | 1,033 | 1,021 | 1,023 | +0.1% | 16,600 | 397億2503万 | +1.89% |
| 2025 |
| 12/30 | 1,029 | 1,029 | 1,021 | 1,022 | +0.2% | 9,500 | 396億8620万 | +1.89% |
| 12/29 | 1,030 | 1,033 | 1,020 | 1,020 | -0.58% | 31,300 | 396億853万 | +1.8% |
| 12/26 | 1,022 | 1,026 | 1,019 | 1,026 | +0.69% | 13,300 | 398億4152万 | +2.4% |
| 12/25 | 1,017 | 1,022 | 1,015 | 1,019 | +0.2% | 5,800 | 395億6970万 | +1.9% |
| 12/24 | 1,026 | 1,032 | 1,016 | 1,017 | -0.88% | 16,700 | 394億9204万 | +1.9% |
| 12/23 | 1,017 | 1,032 | 1,012 | 1,026 | +1.28% | 31,800 | 398億4152万 | +2.91% |
| 12/22 | 1,010 | 1,016 | 1,009 | 1,013 | +0.6% | 13,900 | 393億3671万 | +1.71% |
| 12/19 | 994 | 1,012 | 994 | 1,007 | +1.1% | 49,600 | 391億372万 | +1.21% |
| 12/18 | 997 | 1,004 | 990 | 996 | -0.1% | 29,200 | 386億7657万 | +0.1% |
| 12/17 | 993 | 999 | 992 | 997 | +0.1% | 11,700 | 387億1540万 | +0.3% |
| 12/16 | 1,017 | 1,017 | 996 | 996 | -0.99% | 37,500 | 386億7657万 | +0.2% |
| 12/15 | 1,006 | 1,010 | 996 | 1,006 | +0.4% | 25,800 | 390億6489万 | +1.31% |
| 12/12 | 1,007 | 1,012 | 949 | 1,002 | +0.91% | 58,800 | 389億956万 | +1.11% |
| 12/11 | 999 | 1,003 | 993 | 993 | -0.4% | 19,900 | 385億6007万 | +0.3% |
| 12/10 | 1,008 | 1,016 | 997 | 997 | -0.7% | 20,800 | 387億1540万 | +0.91% |
| 12/09 | 985 | 1,020 | 974 | 1,004 | +1.72% | 88,000 | 389億8722万 | +1.83% |
| 12/08 | 985 | 992 | 985 | 987 | -0.3% | 14,300 | 383億2708万 | +0.3% |
| 12/05 | 978 | 1,002 | 978 | 990 | +0.71% | 31,900 | 384億4358万 | +0.71% |
| 12/04 | 977 | 992 | 977 | 983 | +0.31% | 28,800 | 381億7175万 | 0% |
| 12/03 | 974 | 991 | 974 | 980 | -0.1% | 36,000 | 380億5526万 | -0.31% |
| 12/02 | 999 | 999 | 981 | 981 | -0.81% | 30,500 | 380億9409万 | -0.3% |
| 12/01 | 1,006 | 1,006 | 989 | 989 | -2.27% | 30,300 | 384億474万 | +0.41% |
| 11/28 | 999 | 1,012 | 999 | 1,012 | +0.8% | 16,200 | 392億9788万 | +2.74% |
| 11/27 | 1,010 | 1,010 | 1,000 | 1,004 | -0.59% | 16,400 | 389億8722万 | +1.93% |
| 11/26 | 1,010 | 1,015 | 1,002 | 1,010 | +1.1% | 22,000 | 392億2021万 | +2.54% |
| 11/25 | 1,010 | 1,010 | 994 | 999 | -0.7% | 13,700 | 387億9306万 | +1.52% |
| 11/21 | 987 | 1,006 | 987 | 1,006 | +1.51% | 29,200 | 390億6489万 | +2.24% |
| 11/20 | 986 | 1,001 | 976 | 991 | +1.75% | 42,800 | 384億8241万 | +0.71% |
| 11/19 | 989 | 991 | 970 | 974 | -1.22% | 41,900 | 378億2227万 | -1.02% |
| 11/18 | 988 | 998 | 975 | 986 | -0.4% | 37,200 | 382億8825万 | +0.1% |
| 11/17 | 1,004 | 1,004 | 988 | 990 | -0.9% | 29,100 | 384億4358万 | +0.51% |
| 11/14 | 989 | 1,006 | 988 | 999 | +0.5% | 21,400 | 387億9306万 | +1.32% |
| 11/13 | 991 | 999 | 977 | 994 | +0.3% | 31,300 | 385億9890万 | +0.81% |
| 11/12 | 979 | 1,025 | 979 | 991 | +1.54% | 70,500 | 384億8241万 | +0.51% |
| 11/11 | 967 | 993 | 959 | 976 | +0.41% | 68,900 | 378億9993万 | -0.91% |
| 11/10 | 985 | 985 | 960 | 972 | +0.21% | 44,100 | 377億4460万 | -1.22% |
| 11/07 | 972 | 999 | 939 | 970 | -1.12% | 127,700 | 376億6694万 | -1.32% |
| 11/06 | 931 | 998 | 922 | 981 | +5.03% | 154,600 | 380億9409万 | 0% |
| 11/05 | 940 | 942 | 903 | 934 | -0.32% | 67,200 | 362億6899万 | -4.69% |
| 11/04 | 961 | 971 | 923 | 937 | -2.5% | 79,900 | 363億8549万 | -4.49% |
| 10/31 | （IR情報）13:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 992 | 992 | 947 | 961 | -1.64% | 66,500 | 373億1745万 | -2.14% |
| 10/30 | 956 | 990 | 956 | 977 | +0.62% | 232,500 | 379億3876万 | -0.61% |
| 10/29 | 975 | 981 | 958 | 971 | -0.82% | 94,500 | 377億577万 | -1.12% |
| 10/28 | 999 | 999 | 974 | 979 | -2.97% | 48,600 | 380億1643万 | -0.31% |
| 10/27 | 1,007 | 1,014 | 1,004 | 1,009 | +0.2% | 28,100 | 391億8138万 | +2.85% |
| 10/24 | 998 | 1,007 | 991 | 1,007 | +0.6% | 24,600 | 391億372万 | +2.86% |
| 10/23 | 996 | 1,015 | 996 | 1,001 | -0.69% | 27,300 | 388億7073万 | +2.46% |
| 10/22 | 998 | 1,011 | 989 | 1,008 | +1% | 63,200 | 391億4255万 | +3.38% |
| 10/21 | 999 | 1,003 | 976 | 998 | -0.1% | 71,600 | 387億5423万 | +2.57% |
| 10/20 | 996 | 1,005 | 990 | 999 | +0.3% | 23,400 | 387億9306万 | +2.88% |
| 10/17 | 1,006 | 1,013 | 996 | 996 | -0.7% | 35,300 | 386億7657万 | +2.79% |
| 10/16 | 1,000 | 1,017 | 982 | 1,003 | +0.6% | 66,200 | 389億4839万 | +3.72% |
| 10/15 | 997 | 1,006 | 994 | 997 | +0.91% | 43,900 | 387億1540万 | +3.32% |
| 10/14 | 980 | 1,009 | 974 | 988 | -0.7% | 68,600 | 383億6591万 | +2.6% |
| 10/10 | 988 | 1,010 | 986 | 995 | -1.39% | 55,700 | 386億3774万 | +3.54% |
| 10/09 | 989 | 1,019 | 989 | 1,009 | +1.1% | 55,600 | 391億8138万 | +5.32% |
| 10/08 | 1,005 | 1,011 | 975 | 998 | -0.1% | 84,000 | 387億5423万 | +4.61% |
| 10/07 | 956 | 1,013 | 954 | 999 | +4.17% | 132,600 | 387億9306万 | +5.16% |
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。
