| 2026 |
| 03/06 | 1,136 | 1,145 | 1,128 | 1,139 | -0.35% | 129,700 | 239億6379万 | -0.52% |
| 03/05 | 1,134 | 1,188 | 1,134 | 1,143 | +3.91% | 246,300 | 240億4794万 | -0.09% |
| 03/04 | 1,133 | 1,133 | 1,092 | 1,100 | -4.35% | 132,400 | 231億4325万 | -3.76% |
| 03/04 | （空売り報告）Citigroup Global Markets Limited 128,000株（0.6%）+0.1% |
| 03/03 | （5%ルール）アルメイト（17.22%） |
| 03/03 | 1,167 | 1,172 | 1,150 | 1,150 | -1.79% | 95,400 | 241億9522万 | +0.52% |
| 03/02 | 1,165 | 1,184 | 1,162 | 1,171 | -1.1% | 130,900 | 246億3705万 | +2.36% |
| 02/27 | 1,167 | 1,184 | 1,166 | 1,184 | +1.98% | 77,100 | 249億1056万 | +3.59% |
| 02/26 | 1,146 | 1,162 | 1,145 | 1,161 | +1.93% | 111,600 | 244億2665万 | +1.84% |
| 02/25 | 1,159 | 1,159 | 1,139 | 1,139 | -1.73% | 59,900 | 239億6379万 | 0% |
| 02/24 | 1,144 | 1,163 | 1,139 | 1,159 | +0.78% | 59,700 | 243億8457万 | +1.76% |
| 02/20 | 1,159 | 1,161 | 1,146 | 1,150 | -0.95% | 55,800 | 241億9522万 | +0.97% |
| 02/19 | 1,179 | 1,180 | 1,157 | 1,161 | -1.69% | 72,800 | 244億2665万 | +1.93% |
| 02/18 | 1,191 | 1,200 | 1,176 | 1,181 | -0.84% | 37,200 | 248億4744万 | +3.69% |
| 02/17 | 1,169 | 1,204 | 1,159 | 1,191 | +1.71% | 124,600 | 250億5783万 | +4.75% |
| 02/16 | 1,151 | 1,176 | 1,149 | 1,171 | +2% | 70,400 | 246億3705万 | +3.17% |
| 02/13 | 1,151 | 1,158 | 1,148 | 1,148 | -1.54% | 33,900 | 241億5314万 | +1.32% |
| 02/12 | 1,148 | 1,172 | 1,146 | 1,166 | +2.46% | 68,300 | 245億3185万 | +2.91% |
| 02/10 | 1,138 | 1,146 | 1,135 | 1,138 | +0.18% | 33,000 | 239億4275万 | +0.53% |
| 02/09 | 1,149 | 1,150 | 1,132 | 1,136 | +0.26% | 36,400 | 239億67万 | +0.35% |
| 02/06 | 1,133 | 1,133 | 1,123 | 1,133 | 0% | 50,500 | 238億3755万 | +0.18% |
| 02/05 | 1,123 | 1,141 | 1,123 | 1,133 | +0.89% | 34,300 | 238億3755万 | +0.18% |
| 02/04 | 1,111 | 1,128 | 1,111 | 1,123 | +0.72% | 31,900 | 236億2716万 | -0.71% |
| 02/03 | 1,124 | 1,125 | 1,106 | 1,115 | +0.81% | 73,300 | 234億5884万 | -1.5% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/02 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 02/02 | （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) |
| 02/02 | 1,131 | 1,136 | 1,105 | 1,106 | -1.25% | 52,700 | 232億6949万 | -2.3% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 106,300株（0.5%）再IN |
| 01/30 | 1,113 | 1,122 | 1,107 | 1,120 | +1.36% | 26,900 | 235億6404万 | -1.15% |
| 01/29 | 1,116 | 1,116 | 1,103 | 1,105 | -0.54% | 34,000 | 232億4845万 | -2.56% |
| 01/28 | 1,117 | 1,119 | 1,109 | 1,111 | -0.8% | 28,000 | 233億7469万 | -2.11% |
| 01/27 | 1,123 | 1,128 | 1,113 | 1,120 | -0.44% | 36,500 | 235億6404万 | -1.32% |
| 01/26 | 1,142 | 1,142 | 1,123 | 1,125 | -2% | 32,400 | 236億6924万 | -0.88% |
| 01/23 | 1,144 | 1,152 | 1,141 | 1,148 | +0.79% | 35,600 | 241億5314万 | +1.23% |
| 01/22 | 1,126 | 1,146 | 1,124 | 1,139 | +1.7% | 29,000 | 239億6379万 | +0.53% |
| 01/21 | 1,116 | 1,122 | 1,112 | 1,120 | -0.71% | 48,700 | 235億6404万 | -1.06% |
| 01/20 | 1,145 | 1,145 | 1,128 | 1,128 | -1.66% | 42,300 | 237億3235万 | -0.18% |
| 01/19 | 1,160 | 1,160 | 1,143 | 1,147 | -1.12% | 28,300 | 241億3210万 | +1.68% |
| 01/16 | 1,145 | 1,160 | 1,145 | 1,160 | +1.05% | 28,800 | 244億561万 | +3.02% |
| 01/15 | 1,145 | 1,151 | 1,143 | 1,148 | -0.26% | 31,200 | 241億5314万 | +2.23% |
| 01/14 | 1,143 | 1,153 | 1,140 | 1,151 | +0.7% | 33,300 | 242億1626万 | +2.77% |
| 01/13 | 1,149 | 1,149 | 1,135 | 1,143 | +0.7% | 41,000 | 240億4794万 | +2.33% |
| 01/09 | 1,133 | 1,141 | 1,133 | 1,135 | 0% | 17,700 | 238億7963万 | +1.89% |
| 01/08 | 1,140 | 1,144 | 1,131 | 1,135 | -0.44% | 24,600 | 238億7963万 | +2.07% |
| 01/07 | 1,147 | 1,148 | 1,135 | 1,140 | -0.26% | 43,500 | 239億8483万 | +2.7% |
| 01/06 | 1,142 | 1,146 | 1,138 | 1,143 | +1.33% | 40,700 | 240億4794万 | +3.16% |
| 01/05 | 1,138 | 1,138 | 1,120 | 1,128 | +0.53% | 42,500 | 237億3235万 | +2.08% |
| 2025 |
| 12/30 | 1,131 | 1,131 | 1,122 | 1,122 | -0.88% | 17,400 | 236億612万 | +1.81% |
| 12/29 | 1,136 | 1,145 | 1,127 | 1,132 | -0.35% | 29,000 | 238億1651万 | +3% |
| 12/26 | 1,135 | 1,141 | 1,133 | 1,136 | 0% | 21,600 | 239億67万 | +3.56% |
| 12/25 | 1,125 | 1,136 | 1,124 | 1,136 | +0.44% | 22,600 | 239億67万 | +3.93% |
| 12/24 | 1,137 | 1,138 | 1,131 | 1,131 | -0.26% | 22,200 | 237億9547万 | +3.86% |
| 12/23 | 1,128 | 1,134 | 1,123 | 1,134 | +0.53% | 33,400 | 238億5859万 | +4.42% |
| 12/22 | 1,142 | 1,142 | 1,122 | 1,128 | -0.35% | 48,500 | 237億3235万 | +4.25% |
| 12/19 | 1,125 | 1,132 | 1,124 | 1,132 | +0.71% | 30,500 | 238億1651万 | +4.91% |
| 12/18 | 1,116 | 1,124 | 1,113 | 1,124 | +1.08% | 21,600 | 236億4820万 | +4.56% |
| 12/17 | 1,117 | 1,117 | 1,105 | 1,112 | +0.36% | 17,100 | 233億9573万 | +3.73% |
| 12/16 | 1,115 | 1,118 | 1,106 | 1,108 | -0.63% | 26,100 | 233億1157万 | +3.65% |
| 12/15 | 1,100 | 1,115 | 1,100 | 1,115 | +1.36% | 40,700 | 234億5884万 | +4.6% |
| 12/12 | 1,094 | 1,100 | 1,090 | 1,100 | +1.95% | 44,300 | 231億4325万 | +3.48% |
| 12/11 | 1,090 | 1,092 | 1,076 | 1,079 | -1.19% | 25,600 | 227億143万 | +1.79% |
| 12/10 | 1,093 | 1,096 | 1,088 | 1,092 | +0.18% | 22,300 | 229億7494万 | +3.21% |
| 12/09 | 1,083 | 1,090 | 1,080 | 1,090 | +1.21% | 24,300 | 229億3286万 | +3.22% |
| 12/08 | 1,076 | 1,080 | 1,071 | 1,077 | +0.47% | 17,800 | 226億5935万 | +2.28% |
| 12/05 | 1,075 | 1,080 | 1,070 | 1,072 | -0.83% | 19,800 | 225億5415万 | +1.9% |
| 12/04 | 1,070 | 1,082 | 1,069 | 1,081 | +0.75% | 27,900 | 227億4351万 | +2.95% |
| 12/03 | 1,086 | 1,086 | 1,073 | 1,073 | -0.46% | 45,400 | 225億7519万 | +2.29% |
| 12/02 | 1,086 | 1,089 | 1,077 | 1,078 | -0.65% | 38,900 | 226億8039万 | +2.76% |
| 12/01 | 1,097 | 1,097 | 1,081 | 1,085 | -0.09% | 57,600 | 228億2766万 | +3.43% |
| 11/28 | 1,077 | 1,093 | 1,072 | 1,086 | +1.69% | 84,500 | 228億4870万 | +3.53% |
| 11/27 | 1,075 | 1,077 | 1,068 | 1,068 | +0.38% | 54,700 | 224億7000万 | +1.81% |
| 11/26 | 1,057 | 1,065 | 1,057 | 1,064 | +1.04% | 26,800 | 223億8584万 | +1.43% |
| 11/25 | 1,058 | 1,060 | 1,051 | 1,053 | -1.13% | 40,600 | 221億5441万 | +0.19% |
| 11/21 | 1,045 | 1,065 | 1,045 | 1,065 | +1.24% | 43,800 | 224億688万 | +1.24% |
| 11/20 | 1,037 | 1,054 | 1,037 | 1,052 | +1.84% | 20,900 | 221億3337万 | 0% |
| 11/19 | 1,038 | 1,044 | 1,033 | 1,033 | -0.48% | 19,800 | 217億3362万 | -1.99% |
| 11/18 | 1,041 | 1,045 | 1,036 | 1,038 | -0.57% | 19,900 | 218億3882万 | -1.52% |
| 11/17 | 1,050 | 1,052 | 1,039 | 1,044 | -0.1% | 35,600 | 219億6505万 | -1.04% |
| 11/14 | 1,040 | 1,047 | 1,039 | 1,045 | -0.29% | 20,900 | 219億8609万 | -1.14% |
| 11/13 | 1,050 | 1,054 | 1,046 | 1,048 | -0.1% | 23,800 | 220億4921万 | -0.95% |
| 11/12 | 1,040 | 1,051 | 1,038 | 1,049 | +1.06% | 29,200 | 220億7025万 | -0.94% |
| 11/11 | 1,041 | 1,041 | 1,026 | 1,038 | +0.39% | 17,600 | 218億3882万 | -2.17% |
| 11/10 | 1,031 | 1,041 | 1,031 | 1,034 | +0.29% | 22,000 | 217億5466万 | -2.64% |
| 11/07 | 1,031 | 1,031 | 1,024 | 1,031 | +0.39% | 20,600 | 216億9154万 | -3.01% |
| 11/06 | 1,028 | 1,034 | 1,026 | 1,027 | -0.39% | 20,500 | 216億738万 | -3.66% |
| 11/05 | 1,031 | 1,034 | 1,022 | 1,031 | 0% | 41,600 | 216億9154万 | -3.55% |
| 11/04 | 1,052 | 1,052 | 1,030 | 1,031 | -0.29% | 35,400 | 216億9154万 | -3.82% |
| 10/31 | 1,037 | 1,038 | 1,029 | 1,034 | +0.29% | 27,500 | 217億5466万 | -3.81% |
| 10/30 | （IR情報）10:00 2026年3月期第2四半期決算説明会資料 |
| 10/30 | 1,034 | 1,036 | 1,030 | 1,031 | -0.1% | 63,900 | 216億9154万 | -4.36% |
| 10/29 | 1,051 | 1,051 | 1,032 | 1,032 | -1.99% | 54,400 | 217億1258万 | -4.44% |
| 10/28 | 1,081 | 1,082 | 1,053 | 1,053 | -2.86% | 51,400 | 221億5441万 | -2.77% |
| 10/27 | 1,080 | 1,085 | 1,076 | 1,084 | +0.65% | 30,400 | 228億662万 | 0% |
| 10/24 | 1,093 | 1,093 | 1,077 | 1,077 | -0.46% | 33,200 | 226億5935万 | -0.65% |
| 10/23 | 1,075 | 1,091 | 1,074 | 1,082 | +0.56% | 39,200 | 227億6455万 | -0.37% |
| 10/22 | 1,083 | 1,083 | 1,070 | 1,076 | -0.28% | 86,000 | 226億3831万 | -0.92% |
| 10/21 | 1,061 | 1,089 | 1,059 | 1,079 | -2.09% | 192,000 | 227億143万 | -0.74% |
| 10/20 | （IR情報）19:00 (訂正)「2026年3月期第2四半期決算補足説明資料」の一部訂正に関するお知らせ |
| 10/20 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 10/20 | （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) |
| 10/20 | 1,104 | 1,149 | 1,085 | 1,102 | +1.66% | 241,100 | 231億8533万 | +1.38% |
| 10/17 | 1,078 | 1,085 | 1,077 | 1,084 | +0.65% | 26,700 | 228億662万 | -0.28% |
| 10/16 | 1,076 | 1,082 | 1,065 | 1,077 | -0.09% | 32,000 | 226億5935万 | -0.92% |
| 10/15 | 1,065 | 1,078 | 1,060 | 1,078 | +2.47% | 33,500 | 226億8039万 | -0.92% |
| 10/14 | 1,052 | 1,054 | 1,043 | 1,052 | -0.66% | 37,400 | 221億3337万 | -3.31% |
| 10/10 | 1,069 | 1,070 | 1,052 | 1,059 | -1.85% | 70,700 | 222億8064万 | -2.75% |
| 10/09 | 1,084 | 1,088 | 1,075 | 1,079 | -0.28% | 23,800 | 227億143万 | -0.92% |
| 10/08 | （IR情報）15:30 組織変更並びに取締役の異動に関するお知らせ |
| 10/08 | 1,080 | 1,092 | 1,080 | 1,082 | 0% | 20,800 | 227億6455万 | -0.64% |
| 10/07 | 1,085 | 1,087 | 1,074 | 1,082 | -0.28% | 41,100 | 227億6455万 | -0.55% |
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。
