| 2026 |
| 03/09 | 976 | 991 | 969 | 985 | -1.3% | 44,800 | 289億231万 | -1.79% |
| 03/06 | 1,021 | 1,021 | 998 | 998 | -3.48% | 45,600 | 292億8376万 | -0.3% |
| 03/05 | 1,020 | 1,054 | 1,020 | 1,034 | +4.13% | 50,500 | 303億4009万 | +3.5% |
| 03/04 | 1,000 | 1,013 | 982 | 993 | -2.84% | 31,900 | 291億3705万 | -0.3% |
| 03/03 | 1,055 | 1,061 | 1,020 | 1,022 | -4.66% | 34,600 | 299億8798万 | +2.61% |
| 03/02 | 1,088 | 1,099 | 1,072 | 1,072 | -3.34% | 30,000 | 314億5511万 | +7.85% |
| 02/27 | 1,080 | 1,110 | 1,078 | 1,109 | +3.07% | 62,400 | 325億4078万 | +12.02% |
| 02/26 | 1,078 | 1,086 | 1,059 | 1,076 | +1.32% | 40,400 | 315億7248万 | +9.35% |
| 02/25 | 1,050 | 1,075 | 1,048 | 1,062 | +1.24% | 48,600 | 311億6168万 | +8.48% |
| 02/24 | 1,031 | 1,049 | 1,006 | 1,049 | +0.77% | 43,500 | 307億8023万 | +7.59% |
| 02/20 | 974 | 1,041 | 974 | 1,041 | +5.79% | 111,000 | 305億4549万 | +7.1% |
| 02/19 | 980 | 993 | 980 | 984 | -0.1% | 9,800 | 288億7297万 | +1.55% |
| 02/18 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/18 | 977 | 990 | 977 | 985 | +0.82% | 14,600 | 289億231万 | +1.65% |
| 02/17 | 971 | 984 | 970 | 977 | +0.41% | 15,400 | 286億6757万 | +0.93% |
| 02/16 | 974 | 980 | 968 | 973 | -1.12% | 14,400 | 285億5020万 | +0.62% |
| 02/13 | 985 | 985 | 977 | 984 | -0.3% | 20,000 | 288億7297万 | +1.76% |
| 02/12 | 980 | 994 | 980 | 987 | +0.82% | 24,400 | 289億6100万 | +2.17% |
| 02/10 | 974 | 982 | 974 | 979 | +0.1% | 8,800 | 287億2626万 | +1.45% |
| 02/09 | 969 | 981 | 962 | 978 | +0.93% | 16,500 | 286億9692万 | +1.35% |
| 02/06 | 968 | 983 | 950 | 969 | +0.31% | 50,600 | 284億3283万 | +0.52% |
| 02/05 | 952 | 973 | 952 | 966 | -2.23% | 44,800 | 283億4481万 | +0.31% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 964 | 988 | 964 | 988 | +2.38% | 37,000 | 289億9034万 | +2.6% |
| 02/03 | 956 | 968 | 956 | 965 | +1.15% | 9,600 | 283億1546万 | +0.42% |
| 02/02 | 948 | 966 | 948 | 954 | +0.42% | 14,900 | 279億9270万 | -0.63% |
| 01/30 | 942 | 955 | 942 | 950 | +0.96% | 11,000 | 278億7533万 | -1.04% |
| 01/29 | 947 | 948 | 941 | 941 | -0.84% | 18,500 | 276億1124万 | -1.98% |
| 01/28 | 965 | 965 | 949 | 949 | -0.94% | 15,700 | 278億4598万 | -1.25% |
| 01/27 | 977 | 977 | 956 | 958 | -1.94% | 21,400 | 281億1007万 | -0.52% |
| 01/26 | 969 | 980 | 969 | 977 | +1.14% | 24,200 | 286億6757万 | +1.45% |
| 01/23 | 970 | 975 | 964 | 966 | -1.02% | 12,100 | 283億4481万 | +0.52% |
| 01/22 | 965 | 980 | 955 | 976 | +2.2% | 36,500 | 286億3823万 | +1.56% |
| 01/21 | 964 | 964 | 952 | 955 | -0.73% | 12,700 | 280億2204万 | -0.52% |
| 01/20 | 966 | 968 | 962 | 962 | -0.41% | 10,600 | 282億2744万 | +0.31% |
| 01/19 | 969 | 975 | 963 | 966 | -0.41% | 9,700 | 283億4481万 | +0.73% |
| 01/16 | 966 | 975 | 965 | 970 | -0.31% | 8,500 | 284億6218万 | +1.04% |
| 01/15 | 969 | 977 | 968 | 973 | +0.1% | 9,400 | 285億5020万 | +1.35% |
| 01/14 | 963 | 972 | 963 | 972 | +0.93% | 14,900 | 285億2086万 | +1.25% |
| 01/13 | 971 | 973 | 960 | 963 | +0.42% | 18,500 | 282億5678万 | +0.31% |
| 01/09 | 955 | 967 | 955 | 959 | +0.21% | 11,400 | 281億3941万 | 0% |
| 01/08 | 965 | 971 | 957 | 957 | -0.83% | 11,200 | 280億8072万 | -0.21% |
| 01/07 | 967 | 979 | 965 | 965 | -1.43% | 7,900 | 283億1546万 | +0.52% |
| 01/06 | 959 | 986 | 959 | 979 | +1.98% | 18,300 | 287億2626万 | +2.09% |
| 01/05 | 951 | 965 | 951 | 960 | +0.95% | 11,500 | 281億6875万 | +0.21% |
| 2025 |
| 12/30 | 958 | 965 | 951 | 951 | -0.73% | 8,100 | 279億467万 | -0.73% |
| 12/29 | 952 | 958 | 947 | 958 | +0.63% | 12,800 | 281億1007万 | -0.1% |
| 12/26 | 953 | 953 | 940 | 952 | +1.28% | 14,200 | 279億3401万 | -0.83% |
| 12/25 | 942 | 948 | 931 | 940 | -0.21% | 22,800 | 275億8190万 | -2.08% |
| 12/24 | 952 | 959 | 942 | 942 | -1.05% | 14,700 | 276億4059万 | -1.88% |
| 12/23 | 960 | 966 | 948 | 952 | -0.83% | 28,500 | 279億3401万 | -0.83% |
| 12/22 | 967 | 969 | 960 | 960 | -1.23% | 10,700 | 281億6875万 | -0.1% |
| 12/19 | 982 | 982 | 972 | 972 | -1.52% | 8,000 | 285億2086万 | +1.25% |
| 12/18 | 956 | 987 | 956 | 987 | +4% | 61,400 | 289億6100万 | +2.81% |
| 12/17 | 949 | 951 | 948 | 949 | 0% | 4,800 | 278億4598万 | -1.04% |
| 12/16 | 950 | 957 | 949 | 949 | -0.52% | 6,900 | 278億4598万 | -1.04% |
| 12/15 | 962 | 962 | 952 | 954 | +0.53% | 4,000 | 279億9270万 | -0.52% |
| 12/12 | 958 | 958 | 949 | 949 | +0.53% | 10,600 | 278億4598万 | -0.94% |
| 12/11 | 965 | 965 | 944 | 944 | -1.87% | 9,000 | 276億9927万 | -1.46% |
| 12/10 | 980 | 980 | 962 | 962 | -1.64% | 28,000 | 282億2744万 | +0.52% |
| 12/09 | 966 | 978 | 961 | 978 | +1.35% | 16,300 | 286億9692万 | +2.41% |
| 12/08 | 967 | 969 | 961 | 965 | -0.41% | 8,400 | 283億1546万 | +1.37% |
| 12/05 | 964 | 976 | 964 | 969 | -0.62% | 15,800 | 284億3283万 | +2% |
| 12/04 | 954 | 975 | 954 | 975 | +2.42% | 18,000 | 286億889万 | +2.74% |
| 12/03 | 953 | 960 | 952 | 952 | -0.21% | 12,000 | 279億3401万 | +0.53% |
| 12/02 | 965 | 965 | 953 | 954 | -1.85% | 4,800 | 279億9270万 | +0.85% |
| 12/01 | 948 | 972 | 948 | 972 | +2.53% | 20,700 | 285億2086万 | +2.86% |
| 11/28 | 949 | 957 | 948 | 948 | -0.73% | 6,500 | 278億1664万 | +0.53% |
| 11/27 | 961 | 961 | 950 | 955 | -1.85% | 12,600 | 280億2204万 | +1.38% |
| 11/26 | 975 | 976 | 966 | 973 | -0.1% | 7,900 | 285億5020万 | +3.4% |
| 11/25 | 972 | 980 | 965 | 974 | +0.72% | 30,000 | 285億7955万 | +3.84% |
| 11/21 | 949 | 967 | 948 | 967 | +2.22% | 7,100 | 283億7415万 | +3.31% |
| 11/20 | 943 | 947 | 937 | 946 | +0.64% | 6,300 | 277億5796万 | +1.28% |
| 11/19 | 946 | 949 | 937 | 940 | -0.21% | 9,500 | 275億8190万 | +0.75% |
| 11/18 | 963 | 973 | 942 | 942 | -3.68% | 14,200 | 276億4059万 | +1.18% |
| 11/17 | 954 | 978 | 954 | 978 | +2.52% | 30,700 | 286億9692万 | +5.16% |
| 11/14 | 968 | 968 | 946 | 954 | +0.1% | 9,000 | 279億9270万 | +2.91% |
| 11/13 | 973 | 973 | 951 | 953 | -2.16% | 8,300 | 279億6335万 | +2.92% |
| 11/12 | 948 | 974 | 947 | 974 | +2.85% | 43,500 | 285億7955万 | +5.41% |
| 11/11 | 944 | 951 | 939 | 947 | +0.64% | 19,800 | 277億8730万 | +2.6% |
| 11/10 | 937 | 941 | 929 | 941 | 0% | 5,900 | 276億1124万 | +2.06% |
| 11/07 | 949 | 949 | 937 | 941 | -0.95% | 7,300 | 276億1124万 | +2.17% |
| 11/06 | 913 | 950 | 913 | 950 | +3.71% | 38,600 | 278億7533万 | +3.15% |
| 11/05 | 923 | 924 | 905 | 916 | -0.65% | 12,900 | 268億7768万 | -0.54% |
| 11/04 | 903 | 923 | 901 | 922 | +2.1% | 11,800 | 270億5374万 | 0% |
| 10/31 | 908 | 909 | 895 | 903 | -0.55% | 28,800 | 264億9623万 | -2.27% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 931 | 933 | 908 | 908 | -3.4% | 29,100 | 266億4294万 | -2.05% |
| 10/29 | 920 | 940 | 912 | 940 | +2.73% | 28,300 | 275億8190万 | +1.08% |
| 10/28 | 925 | 925 | 914 | 915 | -1.82% | 11,800 | 268億4834万 | -1.72% |
| 10/27 | 930 | 932 | 926 | 932 | +1.08% | 11,200 | 273億4716万 | 0% |
| 10/24 | 933 | 933 | 922 | 922 | -1.71% | 18,700 | 270億5374万 | -1.28% |
| 10/23 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 10/23 | 926 | 940 | 926 | 938 | +1.3% | 23,000 | 275億2322万 | +0.21% |
| 10/22 | 918 | 930 | 916 | 926 | +0.98% | 8,100 | 271億7111万 | -1.17% |
| 10/21 | 922 | 931 | 909 | 917 | +1.1% | 27,700 | 269億703万 | -2.24% |
| 10/20 | 925 | 925 | 907 | 907 | -0.44% | 23,200 | 266億1360万 | -3.51% |
| 10/17 | 922 | 924 | 911 | 911 | -2.25% | 10,400 | 267億3097万 | -3.29% |
| 10/16 | 915 | 933 | 914 | 932 | +2.19% | 25,300 | 273億4716万 | -1.27% |
| 10/15 | 903 | 914 | 903 | 912 | +1.45% | 12,800 | 267億6031万 | -3.49% |
| 10/14 | 902 | 905 | 897 | 899 | -0.33% | 18,300 | 263億7886万 | -4.87% |
| 10/10 | 912 | 920 | 901 | 902 | -1.2% | 23,100 | 264億6689万 | -4.75% |
| 10/09 | 918 | 919 | 911 | 913 | -0.54% | 15,400 | 267億8966万 | -3.79% |
| 10/08 | 924 | 927 | 918 | 918 | -0.33% | 16,600 | 269億3637万 | -3.37% |
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。
