| 2026 |
| 03/06 | 1,372 | 1,391 | 1,356 | 1,381 | -0.93% | 139,600 | 602億5197万 | -0.86% |
| 03/05 | 1,383 | 1,414 | 1,372 | 1,394 | +4.73% | 217,800 | 608億1915万 | +0.29% |
| 03/04 | 1,375 | 1,412 | 1,310 | 1,331 | -6.99% | 315,200 | 580億7051万 | -4.11% |
| 03/03 | 1,490 | 1,496 | 1,428 | 1,431 | -3.7% | 187,400 | 624億3343万 | +3.17% |
| 03/02 | 1,462 | 1,498 | 1,440 | 1,486 | -0.4% | 181,800 | 648億3304万 | +7.37% |
| 02/27 | 1,441 | 1,500 | 1,441 | 1,492 | +3.61% | 245,600 | 650億9481万 | +8.35% |
| 02/26 | 1,462 | 1,467 | 1,434 | 1,440 | -0.62% | 186,700 | 628億2609万 | +5.03% |
| 02/25 | 1,470 | 1,478 | 1,445 | 1,449 | -1.36% | 156,800 | 632億1876万 | +6.08% |
| 02/24 | 1,440 | 1,479 | 1,426 | 1,469 | +3.23% | 229,100 | 640億9134万 | +7.94% |
| 02/20 | 1,415 | 1,430 | 1,402 | 1,423 | -1.39% | 218,800 | 620億8440万 | +4.94% |
| 02/19 | 1,420 | 1,456 | 1,412 | 1,443 | +2.41% | 168,700 | 629億5698万 | +6.65% |
| 02/18 | 1,381 | 1,412 | 1,379 | 1,409 | +2.18% | 171,000 | 614億7359万 | +4.53% |
| 02/17 | 1,390 | 1,412 | 1,379 | 1,379 | -0.93% | 134,600 | 601億6471万 | +2.6% |
| 02/16 | 1,415 | 1,427 | 1,392 | 1,392 | -1.07% | 214,500 | 607億3189万 | +3.88% |
| 02/13 | 1,444 | 1,465 | 1,386 | 1,407 | -4.55% | 519,400 | 613億8633万 | +5.39% |
| 02/12 | 1,431 | 1,480 | 1,430 | 1,474 | +4.24% | 438,200 | 643億949万 | +10.91% |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,390 | 1,450 | 1,376 | 1,414 | +1.73% | 462,000 | 616億9173万 | +7.12% |
| 02/09 | 1,378 | 1,391 | 1,359 | 1,390 | +4.28% | 283,300 | 606億4463万 | +5.95% |
| 02/06 | 1,316 | 1,334 | 1,303 | 1,333 | +0.23% | 191,700 | 581億5777万 | +2.22% |
| 02/05 | 1,350 | 1,367 | 1,322 | 1,330 | -1.04% | 225,400 | 580億2688万 | +2.39% |
| 02/04 | 1,320 | 1,347 | 1,311 | 1,344 | +2.05% | 252,200 | 586億3769万 | +3.94% |
| 02/03 | 1,296 | 1,322 | 1,286 | 1,317 | +3.38% | 251,500 | 574億5970万 | +2.57% |
| 02/02 | 1,280 | 1,310 | 1,269 | 1,274 | -2.6% | 231,800 | 555億8364万 | -0.16% |
| 01/30 | 1,332 | 1,333 | 1,288 | 1,308 | -0.68% | 256,100 | 570億6703万 | +2.99% |
| 01/29 | 1,316 | 1,321 | 1,287 | 1,317 | +0.08% | 275,700 | 574億5970万 | +4.28% |
| 01/28 | 1,324 | 1,325 | 1,300 | 1,316 | -0.53% | 142,300 | 574億1607万 | +4.94% |
| 01/27 | 1,304 | 1,327 | 1,294 | 1,323 | +0.99% | 177,000 | 577億2147万 | +6.27% |
| 01/26 | 1,328 | 1,332 | 1,308 | 1,310 | -2.89% | 193,600 | 571億5429万 | +5.99% |
| 01/23 | 1,338 | 1,363 | 1,333 | 1,349 | +1.43% | 201,300 | 588億5583万 | +9.94% |
| 01/22 | 1,349 | 1,352 | 1,318 | 1,330 | -0.37% | 215,800 | 580億2688万 | +9.29% |
| 01/21 | 1,292 | 1,339 | 1,290 | 1,335 | +1.52% | 223,800 | 582億4502万 | +10.51% |
| 01/20 | 1,330 | 1,348 | 1,309 | 1,315 | -0.38% | 275,000 | 573億7244万 | +9.77% |
| 01/19 | 1,336 | 1,340 | 1,304 | 1,320 | -2.22% | 267,700 | 575億9059万 | +11.02% |
| 01/16 | 1,357 | 1,358 | 1,315 | 1,350 | +0.22% | 308,400 | 588億9946万 | +14.5% |
| 01/15 | 1,321 | 1,357 | 1,321 | 1,347 | +1.81% | 378,100 | 587億6857万 | +15.23% |
| 01/14 | 1,300 | 1,329 | 1,297 | 1,323 | +2% | 370,100 | 577億2147万 | +14.15% |
| 01/13 | 1,323 | 1,323 | 1,288 | 1,297 | +1.09% | 327,700 | 565億8711万 | +12.88% |
| 01/09 | 1,264 | 1,283 | 1,262 | 1,283 | +1.34% | 191,000 | 559億7630万 | +12.45% |
| 01/08 | 1,280 | 1,312 | 1,264 | 1,266 | +0.16% | 451,700 | 552億3461万 | +11.74% |
| 01/07 | 1,249 | 1,270 | 1,239 | 1,264 | +1.2% | 250,800 | 551億4735万 | +12.26% |
| 01/06 | 1,225 | 1,252 | 1,221 | 1,249 | +3.82% | 349,800 | 544億9291万 | +11.62% |
| 01/05 | 1,224 | 1,226 | 1,200 | 1,203 | -0.25% | 266,900 | 524億8596万 | +8.09% |
| 2025 |
| 12/30 | 1,211 | 1,211 | 1,188 | 1,206 | -0.25% | 164,200 | 526億1685万 | +8.84% |
| 12/29 | 1,166 | 1,214 | 1,155 | 1,209 | +4.4% | 398,400 | 527億4774万 | +9.51% |
| 12/26 | 1,137 | 1,160 | 1,132 | 1,158 | +2.57% | 193,400 | 505億2265万 | +5.37% |
| 12/25 | 1,130 | 1,139 | 1,127 | 1,129 | +0.36% | 52,500 | 492億5740万 | +3.01% |
| 12/24 | 1,133 | 1,138 | 1,124 | 1,125 | -0.27% | 97,400 | 490億8288万 | +2.83% |
| 12/23 | 1,127 | 1,130 | 1,119 | 1,128 | +0.8% | 78,900 | 492億1377万 | +3.3% |
| 12/22 | 1,116 | 1,134 | 1,108 | 1,119 | +1.54% | 145,300 | 488億2111万 | +2.66% |
| 12/19 | 1,095 | 1,107 | 1,093 | 1,102 | +0.55% | 101,600 | 480億7941万 | +1.19% |
| 12/18 | 1,097 | 1,104 | 1,088 | 1,096 | +0.55% | 73,800 | 478億1764万 | +0.74% |
| 12/17 | 1,086 | 1,097 | 1,082 | 1,090 | +0.46% | 81,600 | 475億5586万 | 0% |
| 12/16 | 1,102 | 1,104 | 1,085 | 1,085 | -1.81% | 56,100 | 473億3771万 | -0.64% |
| 12/15 | 1,090 | 1,105 | 1,087 | 1,105 | +0.91% | 56,300 | 482億1030万 | +0.91% |
| 12/12 | 1,093 | 1,095 | 1,087 | 1,095 | +1.67% | 69,400 | 477億7401万 | -0.09% |
| 12/11 | 1,096 | 1,097 | 1,077 | 1,077 | -1.55% | 72,800 | 469億8868万 | -1.82% |
| 12/10 | 1,095 | 1,097 | 1,086 | 1,094 | +1.11% | 90,700 | 477億3038万 | -0.45% |
| 12/09 | 1,091 | 1,093 | 1,077 | 1,082 | -0.73% | 67,000 | 472億683万 | -1.73% |
| 12/08 | 1,092 | 1,094 | 1,078 | 1,090 | +0.09% | 76,900 | 475億5586万 | -1.18% |
| 12/05 | 1,092 | 1,097 | 1,083 | 1,089 | -0.55% | 68,500 | 475億1223万 | -1.36% |
| 12/04 | 1,080 | 1,100 | 1,077 | 1,095 | +1.39% | 82,700 | 477億7401万 | -0.99% |
| 12/03 | 1,088 | 1,090 | 1,080 | 1,080 | -1.01% | 54,900 | 471億1957万 | -2.44% |
| 12/02 | 1,087 | 1,091 | 1,084 | 1,091 | +0.37% | 59,300 | 475億9949万 | -1.8% |
| 12/01 | 1,094 | 1,094 | 1,087 | 1,087 | -0.64% | 64,600 | 474億2497万 | -2.42% |
| 11/28 | 1,091 | 1,101 | 1,090 | 1,094 | 0% | 52,700 | 477億3038万 | -2.06% |
| 11/27 | 1,100 | 1,100 | 1,089 | 1,094 | +0.27% | 67,100 | 477億3038万 | -2.23% |
| 11/26 | 1,098 | 1,101 | 1,088 | 1,091 | +0.09% | 55,500 | 475億9949万 | -2.68% |
| 11/25 | 1,092 | 1,097 | 1,088 | 1,090 | +0.09% | 54,200 | 475億5586万 | -3.02% |
| 11/21 | 1,071 | 1,089 | 1,070 | 1,089 | +0.65% | 68,100 | 475億1223万 | -3.29% |
| 11/20 | 1,080 | 1,092 | 1,078 | 1,082 | +0.74% | 63,400 | 472億683万 | -4.08% |
| 11/19 | 1,075 | 1,084 | 1,065 | 1,074 | -0.09% | 74,400 | 468億5779万 | -5.04% |
| 11/18 | 1,076 | 1,089 | 1,071 | 1,075 | -0.92% | 98,300 | 469億142万 | -5.12% |
| 11/17 | 1,082 | 1,096 | 1,081 | 1,085 | +0.28% | 66,900 | 473億3771万 | -4.32% |
| 11/14 | 1,078 | 1,090 | 1,066 | 1,082 | -0.55% | 140,800 | 472億683万 | -4.84% |
| 11/13 | （IR情報）11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,162 | 1,168 | 1,086 | 1,088 | -5.96% | 480,700 | 474億6860万 | -4.39% |
| 11/12 | 1,140 | 1,158 | 1,139 | 1,157 | +1.49% | 95,300 | 504億7902万 | +1.49% |
| 11/11 | 1,145 | 1,145 | 1,133 | 1,140 | +0.09% | 50,700 | 497億3732万 | +0.09% |
| 11/10 | 1,140 | 1,146 | 1,132 | 1,139 | +0.26% | 79,200 | 496億9369万 | +0.09% |
| 11/07 | 1,129 | 1,136 | 1,116 | 1,136 | +0.62% | 71,700 | 495億6281万 | -0.09% |
| 11/06 | 1,127 | 1,140 | 1,127 | 1,129 | -0.18% | 41,100 | 492億5740万 | -0.53% |
| 11/05 | 1,125 | 1,134 | 1,107 | 1,131 | -0.62% | 75,100 | 493億4466万 | -0.35% |
| 11/04 | 1,127 | 1,150 | 1,122 | 1,138 | +0.98% | 69,200 | 496億5006万 | +0.26% |
| 10/31 | 1,125 | 1,128 | 1,115 | 1,127 | +0.18% | 64,900 | 491億7014万 | -0.79% |
| 10/30 | 1,125 | 1,136 | 1,125 | 1,125 | +0.18% | 77,900 | 490億8288万 | -1.06% |
| 10/29 | 1,125 | 1,128 | 1,114 | 1,123 | -0.18% | 66,700 | 489億9563万 | -1.14% |
| 10/28 | 1,176 | 1,176 | 1,125 | 1,125 | -4.5% | 107,800 | 490億8288万 | -0.97% |
| 10/27 | 1,186 | 1,188 | 1,173 | 1,178 | +0.34% | 87,400 | 513億9523万 | +3.7% |
| 10/24 | 1,171 | 1,174 | 1,161 | 1,174 | +0.77% | 73,400 | 512億2072万 | +3.44% |
| 10/23 | 1,144 | 1,165 | 1,143 | 1,165 | +1.48% | 107,900 | 508億2805万 | +2.82% |
| 10/22 | 1,133 | 1,150 | 1,130 | 1,148 | +0.53% | 68,000 | 500億8636万 | +1.41% |
| 10/21 | 1,155 | 1,159 | 1,142 | 1,142 | -0.52% | 85,400 | 498億2458万 | +0.88% |
| 10/20 | 1,153 | 1,157 | 1,144 | 1,148 | 0% | 68,700 | 500億8636万 | +1.41% |
| 10/17 | 1,137 | 1,151 | 1,137 | 1,148 | -0.17% | 47,100 | 500億8636万 | +1.32% |
| 10/16 | 1,147 | 1,156 | 1,146 | 1,150 | +0.26% | 59,700 | 501億7362万 | +1.5% |
| 10/15 | 1,113 | 1,148 | 1,113 | 1,147 | +3.05% | 56,400 | 500億4273万 | +1.15% |
| 10/14 | 1,109 | 1,134 | 1,105 | 1,113 | -0.36% | 90,800 | 485億5933万 | -1.94% |
| 10/10 | 1,142 | 1,142 | 1,117 | 1,117 | -2.79% | 91,900 | 487億3385万 | -1.76% |
| 10/09 | 1,131 | 1,153 | 1,130 | 1,149 | +2.22% | 110,300 | 501億2999万 | +0.88% |
| 10/08 | （IR情報）15:00 Notice Concerning Changes in Responsibilities and Personnel |
| 10/08 | （IR情報）15:00 担当職務の変更及び人事異動に関するお知らせ |
| 10/08 | 1,137 | 1,137 | 1,124 | 1,124 | -0.18% | 73,800 | 490億3926万 | -1.32% |
| 10/07 | 1,129 | 1,142 | 1,122 | 1,126 | -0.53% | 100,300 | 491億2651万 | -1.23% |
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。
