| 2026 |
| 04/22 | 3,482 | 3,527 | 3,479 | 3,511 | +0.54% | 440,700 | 4954億9609万 | -4.02% |
| 04/21 | 3,516 | 3,534 | 3,486 | 3,492 | -1.27% | 329,800 | 4928億1468万 | -4.8% |
| 04/20 | 3,572 | 3,572 | 3,518 | 3,537 | -0.11% | 259,200 | 4991億6538万 | -3.86% |
| 04/17 | 3,529 | 3,555 | 3,492 | 3,541 | +0.51% | 482,200 | 4997億2989万 | -4.04% |
| 04/16 | 3,602 | 3,606 | 3,523 | 3,523 | -1.98% | 630,800 | 4971億8961万 | -4.81% |
| 04/15 | 3,572 | 3,605 | 3,568 | 3,594 | +1.04% | 411,800 | 5072億961万 | -3.26% |
| 04/14 | 3,667 | 3,680 | 3,557 | 3,557 | -3.79% | 530,300 | 5019億8792万 | -4.51% |
| 04/13 | 3,740 | 3,748 | 3,697 | 3,697 | -1.52% | 260,200 | 5217億4567万 | -1.02% |
| 04/10 | 3,732 | 3,768 | 3,720 | 3,754 | +0.13% | 234,000 | 5297億8989万 | +0.27% |
| 04/09 | 3,750 | 3,774 | 3,731 | 3,749 | +0.16% | 320,800 | 5290億8426万 | -0.08% |
| 04/08 | 3,761 | 3,761 | 3,703 | 3,743 | +2.13% | 358,900 | 5282億3750万 | -0.45% |
| 04/07 | 3,690 | 3,700 | 3,658 | 3,665 | -0.16% | 229,500 | 5172億2961万 | -2.86% |
| 04/06 | 3,680 | 3,701 | 3,655 | 3,671 | +0.22% | 150,500 | 5180億7637万 | -3.22% |
| 04/03 | 3,654 | 3,679 | 3,648 | 3,663 | +0.08% | 240,900 | 5169億4736万 | -3.83% |
| 04/02 | 3,744 | 3,765 | 3,656 | 3,660 | -2.01% | 388,500 | 5165億2398万 | -4.26% |
| 04/01 | 3,739 | 3,749 | 3,694 | 3,735 | +2.08% | 267,000 | 5271億848万 | -2.66% |
| 03/31 | 3,636 | 3,687 | 3,623 | 3,659 | +0.16% | 262,500 | 5163億8285万 | -4.96% |
| 03/30 | 3,631 | 3,667 | 3,587 | 3,653 | -2.61% | 380,900 | 5155億3609万 | -5.49% |
| 03/27 | 3,734 | 3,768 | 3,734 | 3,751 | +0.7% | 349,600 | 5293億6651万 | -3.32% |
| 03/26 | 3,738 | 3,753 | 3,693 | 3,725 | -0.56% | 281,900 | 5256億9722万 | -4.32% |
| 03/25 | 3,760 | 3,766 | 3,731 | 3,746 | +1.19% | 235,600 | 5286億6088万 | -4.05% |
| 03/24 | 3,687 | 3,708 | 3,658 | 3,702 | +1.87% | 246,300 | 5224億5130万 | -5.44% |
| 03/23 | 3,631 | 3,662 | 3,601 | 3,634 | -1.01% | 293,800 | 5128億5468万 | -7.46% |
| 03/19 | 3,761 | 3,787 | 3,656 | 3,671 | -4.03% | 580,900 | 5180億7637万 | -7.09% |
| 03/18 | 3,753 | 3,828 | 3,745 | 3,825 | +1.65% | 204,000 | 5398億989万 | -3.82% |
| 03/17 | 3,761 | 3,787 | 3,743 | 3,763 | +0.19% | 283,500 | 5310億6003万 | -5.83% |
| 03/16 | 3,821 | 3,830 | 3,743 | 3,756 | -1.75% | 217,700 | 5300億7215万 | -6.45% |
| 03/13 | 3,781 | 3,839 | 3,770 | 3,823 | +0.29% | 254,700 | 5395億2764万 | -5.23% |
| 03/12 | 3,847 | 3,866 | 3,783 | 3,812 | -1.32% | 331,700 | 5379億7525万 | -5.83% |
| 03/11 | 3,874 | 3,922 | 3,855 | 3,863 | +0.7% | 249,400 | 5451億7271万 | -4.9% |
| 03/10 | 3,866 | 3,897 | 3,834 | 3,836 | +0.6% | 395,200 | 5413億6229万 | -5.8% |
| 03/09 | 3,730 | 3,834 | 3,728 | 3,813 | -2.9% | 339,400 | 5381億1637万 | -6.54% |
| 03/06 | 3,880 | 3,948 | 3,860 | 3,927 | -0.58% | 299,400 | 5542億482万 | -3.94% |
| 03/05 | （IR情報）17:00 役員人事に関するお知らせ |
| 03/05 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 03/05 | 4,060 | 4,073 | 3,950 | 3,950 | -0.25% | 267,200 | 5574億5074万 | -3.47% |
| 03/04 | 4,006 | 4,037 | 3,888 | 3,960 | -2.49% | 351,200 | 5588億6201万 | -3.32% |
| 03/03 | 4,053 | 4,108 | 4,032 | 4,061 | -2.4% | 511,300 | 5731億1581万 | -0.98% |
| 03/02 | 4,120 | 4,195 | 4,093 | 4,161 | +2.16% | 580,000 | 5872億2849万 | +1.41% |
| 02/27 | 4,031 | 4,087 | 4,010 | 4,073 | +1.57% | 355,200 | 5748億933万 | -0.68% |
| 02/26 | 4,011 | 4,048 | 4,000 | 4,010 | -0.02% | 278,300 | 5659億1835万 | -2.2% |
| 02/25 | 4,076 | 4,081 | 3,981 | 4,011 | -1.21% | 327,900 | 5660億5947万 | -2.22% |
| 02/24 | 4,030 | 4,115 | 3,998 | 4,060 | +0.57% | 285,300 | 5729億7469万 | -1.12% |
| 02/20 | 4,020 | 4,064 | 4,003 | 4,037 | -0.1% | 327,100 | 5697億2877万 | -1.7% |
| 02/19 | 4,044 | 4,050 | 3,989 | 4,041 | -0.54% | 349,400 | 5702億9328万 | -1.65% |
| 02/18 | 4,050 | 4,117 | 4,041 | 4,063 | +1.25% | 459,000 | 5733億9807万 | -1.22% |
| 02/17 | 4,000 | 4,039 | 3,966 | 4,013 | +0.27% | 439,800 | 5663億4173万 | -2.41% |
| 02/16 | 4,043 | 4,062 | 3,967 | 4,002 | -0.47% | 577,400 | 5647億8933万 | -2.72% |
| 02/13 | 4,172 | 4,226 | 4,021 | 4,021 | -4.87% | 909,000 | 5674億7074万 | -2.26% |
| 02/12 | （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) |
| 02/12 | 4,311 | 4,456 | 4,132 | 4,227 | -1.93% | 909,500 | 5965億4286万 | +2.72% |
| 02/10 | 4,322 | 4,343 | 4,289 | 4,310 | +0.12% | 355,300 | 6082億5638万 | +4.92% |
| 02/09 | 4,297 | 4,318 | 4,263 | 4,305 | +1.49% | 394,200 | 6075億5074万 | +5.13% |
| 02/06 | 4,179 | 4,253 | 4,178 | 4,242 | +0.4% | 258,600 | 5986億5976万 | +3.95% |
| 02/05 | 4,198 | 4,258 | 4,173 | 4,225 | +0.91% | 339,100 | 5962億6060万 | +3.78% |
| 02/04 | 4,151 | 4,194 | 4,115 | 4,187 | +0.87% | 360,700 | 5908億9779万 | +3.13% |
| 02/03 | 4,102 | 4,180 | 4,089 | 4,151 | +1.19% | 362,800 | 5858億1722万 | +2.44% |
| 02/02 | 4,149 | 4,167 | 4,082 | 4,102 | +1.06% | 374,800 | 5789億201万 | +1.41% |
| 01/30 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.32%） |
| 01/30 | 4,031 | 4,083 | 4,009 | 4,059 | +1.4% | 391,700 | 5728億3356万 | +0.47% |
| 01/29 | 3,986 | 4,003 | 3,946 | 4,003 | -0.3% | 555,500 | 5649億3046万 | -0.87% |
| 01/28 | 4,067 | 4,082 | 4,003 | 4,015 | -1.28% | 382,500 | 5666億2398万 | -0.54% |
| 01/27 | 4,035 | 4,089 | 4,027 | 4,067 | -0.29% | 269,000 | 5739億6257万 | +0.74% |
| 01/26 | 4,076 | 4,097 | 4,050 | 4,079 | -0.92% | 257,400 | 5756億5609万 | +1.17% |
| 01/23 | 4,120 | 4,149 | 4,096 | 4,117 | +0.41% | 327,500 | 5810億1891万 | +2.23% |
| 01/22 | 4,061 | 4,101 | 4,046 | 4,100 | +1.31% | 346,300 | 5786億1976万 | +1.89% |
| 01/21 | 4,025 | 4,047 | 4,000 | 4,047 | -0.47% | 273,100 | 5711億4004万 | +0.62% |
| 01/20 | 4,051 | 4,096 | 4,045 | 4,066 | -0.81% | 209,200 | 5738億2145万 | +1.22% |
| 01/19 | 4,090 | 4,124 | 4,081 | 4,099 | -0.22% | 235,500 | 5784億7863万 | +2.19% |
| 01/16 | 4,082 | 4,108 | 4,055 | 4,108 | +0.56% | 217,100 | 5797億4877万 | +2.62% |
| 01/15 | 4,051 | 4,125 | 4,051 | 4,085 | -0.87% | 346,000 | 5765億285万 | +2.28% |
| 01/14 | 4,069 | 4,146 | 4,068 | 4,121 | +1.53% | 307,200 | 5815億8342万 | +3.39% |
| 01/13 | 4,100 | 4,100 | 4,032 | 4,059 | -0.02% | 224,500 | 5728億3356万 | +2.04% |
| 01/09 | 4,047 | 4,074 | 4,004 | 4,060 | +1.37% | 291,700 | 5729億7469万 | +2.24% |
| 01/08 | 3,993 | 4,028 | 3,990 | 4,005 | -0.96% | 312,700 | 5652億1271万 | +0.98% |
| 01/07 | 3,995 | 4,072 | 3,980 | 4,044 | +0.27% | 308,900 | 5707億1666万 | +2.02% |
| 01/06 | 4,003 | 4,038 | 3,999 | 4,033 | +0.95% | 276,300 | 5691億6426万 | +1.82% |
| 01/05 | 3,983 | 4,025 | 3,960 | 3,995 | +0.88% | 203,900 | 5638億145万 | +0.93% |
| 2025 |
| 12/30 | 3,986 | 3,988 | 3,960 | 3,960 | -0.45% | 130,900 | 5697億9874万 | +0.1% |
| 12/29 | 3,971 | 3,989 | 3,953 | 3,978 | +0.2% | 157,100 | 5723億8873万 | +0.66% |
| 12/26 | 3,995 | 3,995 | 3,955 | 3,970 | -0.13% | 101,300 | 5712億3762万 | +0.51% |
| 12/25 | 3,966 | 3,975 | 3,954 | 3,975 | +0.23% | 77,200 | 5719億5706万 | +0.76% |
| 12/24 | 3,990 | 3,997 | 3,954 | 3,966 | -0.85% | 143,500 | 5706億6207万 | +0.74% |
| 12/23 | 3,981 | 4,001 | 3,976 | 4,000 | +0.18% | 119,100 | 5755億5428万 | +1.86% |
| 12/22 | 4,021 | 4,030 | 3,981 | 3,993 | +0.13% | 201,700 | 5745億4706万 | +1.94% |
| 12/19 | 3,993 | 4,005 | 3,974 | 3,988 | -0.28% | 330,900 | 5738億2762万 | +2.02% |
| 12/18 | 3,978 | 4,017 | 3,961 | 3,999 | +1.19% | 217,400 | 5754億1039万 | +2.51% |
| 12/17 | 3,972 | 3,974 | 3,936 | 3,952 | -0.2% | 217,700 | 5686億4763万 | +1.52% |
| 12/16 | 4,028 | 4,051 | 3,945 | 3,960 | -1.91% | 263,700 | 5697億9874万 | +1.85% |
| 12/15 | 4,043 | 4,075 | 4,024 | 4,037 | -0.15% | 302,000 | 5808億7816万 | +3.94% |
| 12/12 | 3,992 | 4,043 | 3,957 | 4,043 | +3.09% | 407,400 | 5817億4149万 | +4.36% |
| 12/11 | 3,950 | 3,954 | 3,913 | 3,922 | -0.03% | 276,500 | 5643億3097万 | +1.58% |
| 12/10 | 3,914 | 3,946 | 3,898 | 3,923 | +0.67% | 324,600 | 5644億7486万 | +2.16% |
| 12/09 | 3,902 | 3,918 | 3,865 | 3,897 | 0% | 164,600 | 5607億3376万 | +2.04% |
| 12/08 | 3,887 | 3,917 | 3,860 | 3,897 | +0.85% | 241,400 | 5607億3376万 | +2.47% |
| 12/05 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月28日) |
| 12/05 | 3,897 | 3,930 | 3,834 | 3,864 | -1.4% | 236,100 | 5559億8543万 | +2.06% |
| 12/04 | 3,900 | 3,939 | 3,890 | 3,919 | +0.49% | 332,900 | 5638億9930万 | +4.01% |
| 12/03 | 3,916 | 3,926 | 3,886 | 3,900 | -0.99% | 253,800 | 5611億6542万 | +4.06% |
| 12/02 | 3,931 | 3,953 | 3,914 | 3,939 | +0.1% | 325,300 | 5667億7708万 | +5.57% |
| 12/01 | 3,966 | 3,966 | 3,923 | 3,935 | -1.08% | 344,000 | 5662億152万 | +6.04% |
| 11/28 | 4,028 | 4,028 | 3,958 | 3,978 | +0.15% | 235,900 | 5723億8873万 | +7.72% |
| 11/27 | 3,949 | 3,972 | 3,944 | 3,972 | +0.81% | 189,500 | 5715億2540万 | +8.2% |
| 11/26 | 3,866 | 3,945 | 3,865 | 3,940 | +2.31% | 407,700 | 5669億2096万 | +7.95% |
| 11/25 | 3,905 | 3,923 | 3,845 | 3,851 | -1.84% | 331,000 | 5541億1488万 | +6.09% |
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。
