| 2026 |
| 03/10 | 1,030 | 1,032 | 1,025 | 1,027 | +0.2% | 17,500 | 112億3406万 | -0.68% |
| 03/09 | 1,030 | 1,033 | 1,020 | 1,025 | -0.97% | 27,300 | 112億1218万 | -0.87% |
| 03/06 | 1,036 | 1,039 | 1,032 | 1,035 | -0.29% | 15,600 | 113億2157万 | +0.1% |
| 03/05 | 1,027 | 1,044 | 1,022 | 1,038 | +2.37% | 21,100 | 113億5439万 | +0.39% |
| 03/04 | 1,026 | 1,028 | 1,012 | 1,014 | -1.17% | 35,600 | 110億9186万 | -1.93% |
| 03/03 | 1,039 | 1,039 | 1,026 | 1,026 | -0.97% | 25,400 | 112億2312万 | -0.87% |
| 03/02 | 1,038 | 1,044 | 1,036 | 1,036 | -0.19% | 20,900 | 113億3251万 | +0.1% |
| 02/27 | 1,030 | 1,040 | 1,030 | 1,038 | +0.78% | 15,300 | 113億5439万 | +0.29% |
| 02/26 | 1,025 | 1,038 | 1,025 | 1,030 | +0.49% | 25,200 | 112億6688万 | -0.48% |
| 02/25 | 1,030 | 1,034 | 1,025 | 1,025 | -0.49% | 24,200 | 112億1218万 | -1.06% |
| 02/24 | 1,035 | 1,035 | 1,030 | 1,030 | -0.19% | 16,100 | 112億6688万 | -0.58% |
| 02/20 | 1,040 | 1,040 | 1,032 | 1,032 | -0.1% | 9,900 | 112億8875万 | -0.39% |
| 02/19 | 1,033 | 1,038 | 1,032 | 1,033 | 0% | 11,000 | 112億9969万 | -0.19% |
| 02/18 | 1,035 | 1,038 | 1,033 | 1,033 | -0.1% | 12,800 | 112億9969万 | -0.19% |
| 02/17 | 1,038 | 1,039 | 1,034 | 1,034 | -0.29% | 9,000 | 113億1063万 | -0.1% |
| 02/16 | 1,037 | 1,041 | 1,034 | 1,037 | +0.19% | 21,800 | 113億4345万 | +0.29% |
| 02/16 | （空売り報告）Nomura International plc 55,687株（0.5%）再IN |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （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) |
| 02/13 | 1,047 | 1,049 | 1,035 | 1,035 | -1.05% | 20,900 | 113億2157万 | +0.1% |
| 02/12 | 1,047 | 1,050 | 1,046 | 1,046 | +0.1% | 28,800 | 114億4190万 | +1.26% |
| 02/10 | 1,045 | 1,049 | 1,045 | 1,045 | 0% | 11,200 | 114億3096万 | +1.16% |
| 02/09 | 1,047 | 1,047 | 1,043 | 1,045 | +0.38% | 12,400 | 114億3096万 | +1.26% |
| 02/06 | 1,043 | 1,045 | 1,040 | 1,041 | -0.19% | 9,300 | 113億8720万 | +0.97% |
| 02/05 | 1,036 | 1,048 | 1,036 | 1,043 | +0.68% | 13,600 | 114億908万 | +1.26% |
| 02/04 | 1,037 | 1,043 | 1,029 | 1,036 | +0.1% | 19,100 | 113億3251万 | +0.78% |
| 02/03 | 1,031 | 1,040 | 1,031 | 1,035 | +0.58% | 12,900 | 113億2157万 | +0.78% |
| 02/02 | 1,033 | 1,038 | 1,029 | 1,029 | -0.29% | 10,100 | 112億5594万 | +0.29% |
| 01/30 | 1,031 | 1,032 | 1,026 | 1,032 | +0.39% | 16,800 | 112億8875万 | +0.68% |
| 01/29 | 1,033 | 1,035 | 1,028 | 1,028 | -0.58% | 22,500 | 112億4500万 | +0.39% |
| 01/28 | 1,033 | 1,035 | 1,029 | 1,034 | +0.1% | 14,400 | 113億1063万 | +1.08% |
| 01/27 | 1,031 | 1,040 | 1,031 | 1,033 | 0% | 9,900 | 112億9969万 | +1.08% |
| 01/26 | 1,036 | 1,038 | 1,030 | 1,033 | -0.29% | 17,300 | 112億9969万 | +1.18% |
| 01/23 | 1,037 | 1,041 | 1,035 | 1,036 | -0.1% | 9,100 | 113億3251万 | +1.57% |
| 01/22 | 1,033 | 1,039 | 1,033 | 1,037 | +0.39% | 7,300 | 113億4345万 | +1.87% |
| 01/21 | 1,043 | 1,043 | 1,029 | 1,033 | -0.96% | 17,500 | 112億9969万 | +1.57% |
| 01/20 | 1,039 | 1,046 | 1,031 | 1,043 | +0.38% | 31,500 | 114億908万 | +2.66% |
| 01/19 | 1,027 | 1,044 | 1,023 | 1,039 | +1.66% | 39,200 | 113億6532万 | +2.47% |
| 01/16 | 1,023 | 1,025 | 1,021 | 1,022 | -0.1% | 9,200 | 111億7937万 | +0.99% |
| 01/15 | 1,027 | 1,028 | 1,023 | 1,023 | -0.1% | 11,500 | 111億9030万 | +1.09% |
| 01/14 | 1,024 | 1,027 | 1,023 | 1,024 | 0% | 10,700 | 112億124万 | +1.29% |
| 01/13 | 1,026 | 1,028 | 1,024 | 1,024 | 0% | 21,000 | 112億124万 | +1.39% |
| 01/09 | 1,021 | 1,025 | 1,021 | 1,024 | +0.29% | 8,800 | 112億124万 | +1.49% |
| 01/08 | 1,028 | 1,030 | 1,017 | 1,021 | -0.68% | 24,000 | 111億6843万 | +1.19% |
| 01/07 | 1,030 | 1,033 | 1,027 | 1,028 | -0.1% | 25,300 | 112億4500万 | +1.98% |
| 01/06 | 1,027 | 1,030 | 1,027 | 1,029 | +0.49% | 25,100 | 112億5594万 | +2.18% |
| 01/05 | 1,020 | 1,025 | 1,020 | 1,024 | +0.49% | 66,600 | 112億124万 | +1.79% |
| 2025 |
| 12/30 | 1,019 | 1,022 | 1,016 | 1,019 | +0.39% | 72,200 | 111億4655万 | +1.39% |
| 12/29 | 1,012 | 1,019 | 1,012 | 1,015 | +0.69% | 106,700 | 111億279万 | +1% |
| 12/26 | 1,007 | 1,009 | 1,007 | 1,008 | +0.2% | 25,000 | 110億2622万 | +0.4% |
| 12/25 | 1,005 | 1,009 | 1,004 | 1,006 | 0% | 26,500 | 110億435万 | +0.2% |
| 12/24 | 1,007 | 1,010 | 1,006 | 1,006 | -0.2% | 19,600 | 110億435万 | +0.2% |
| 12/23 | 1,007 | 1,009 | 1,006 | 1,008 | -0.1% | 33,100 | 110億2622万 | +0.4% |
| 12/22 | 1,012 | 1,020 | 1,009 | 1,009 | +0.3% | 68,800 | 110億3716万 | +0.5% |
| 12/19 | （IR情報）15:30 営業外収益の計上見込み及び業績予想の修正に関するお知らせ |
| 12/19 | 1,005 | 1,006 | 1,002 | 1,006 | +0.4% | 17,800 | 110億435万 | +0.3% |
| 12/18 | 1,005 | 1,005 | 1,002 | 1,002 | -0.1% | 13,300 | 109億6059万 | -0.1% |
| 12/17 | 1,002 | 1,005 | 1,001 | 1,003 | +0.2% | 5,900 | 109億7153万 | 0% |
| 12/16 | 1,002 | 1,005 | 1,001 | 1,001 | -0.1% | 20,300 | 109億4965万 | -0.2% |
| 12/15 | 1,004 | 1,004 | 1,001 | 1,002 | +0.1% | 9,800 | 109億6059万 | -0.1% |
| 12/12 | 1,003 | 1,004 | 1,001 | 1,001 | 0% | 9,400 | 109億4965万 | -0.2% |
| 12/11 | 1,002 | 1,005 | 1,001 | 1,001 | -0.1% | 8,900 | 109億4965万 | -0.2% |
| 12/10 | 1,002 | 1,005 | 1,002 | 1,002 | +0.1% | 8,800 | 109億6059万 | -0.1% |
| 12/09 | 1,005 | 1,007 | 1,001 | 1,001 | -0.3% | 14,800 | 109億4965万 | -0.2% |
| 12/08 | 1,007 | 1,007 | 1,003 | 1,004 | +0.1% | 11,800 | 109億8247万 | +0.1% |
| 12/05 | 1,006 | 1,006 | 1,003 | 1,003 | -0.2% | 6,500 | 109億7153万 | +0.1% |
| 12/04 | 1,005 | 1,008 | 1,004 | 1,005 | +0.1% | 8,100 | 109億9341万 | +0.3% |
| 12/03 | 1,005 | 1,007 | 1,004 | 1,004 | -0.1% | 7,900 | 109億8247万 | +0.2% |
| 12/02 | 1,009 | 1,009 | 1,005 | 1,005 | -0.3% | 6,600 | 109億9341万 | +0.3% |
| 12/01 | 1,005 | 1,008 | 1,005 | 1,008 | +0.3% | 6,900 | 110億2622万 | +0.6% |
| 11/28 | 1,003 | 1,010 | 1,003 | 1,005 | +0.1% | 9,500 | 109億9341万 | +0.3% |
| 11/27 | 1,002 | 1,008 | 1,002 | 1,004 | -0.4% | 7,900 | 109億8247万 | +0.2% |
| 11/26 | 1,005 | 1,008 | 1,005 | 1,008 | +0.6% | 8,500 | 110億2622万 | +0.6% |
| 11/25 | 1,005 | 1,006 | 1,002 | 1,002 | -0.3% | 6,800 | 109億6059万 | 0% |
| 11/21 | 1,003 | 1,005 | 1,002 | 1,005 | +0.2% | 6,800 | 109億9341万 | +0.3% |
| 11/20 | 1,005 | 1,005 | 1,002 | 1,003 | +0.2% | 4,500 | 109億7153万 | +0.1% |
| 11/19 | 1,001 | 1,002 | 1,000 | 1,001 | 0% | 6,100 | 109億4965万 | -0.1% |
| 11/18 | 1,004 | 1,004 | 1,001 | 1,001 | -0.3% | 7,100 | 109億4965万 | -0.1% |
| 11/17 | 1,006 | 1,006 | 1,003 | 1,004 | 0% | 7,300 | 109億8247万 | +0.2% |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算補足説明資料 |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 11/14 | 1,005 | 1,005 | 1,002 | 1,004 | +0.2% | 5,800 | 109億8247万 | +0.2% |
| 11/13 | 1,002 | 1,005 | 1,001 | 1,002 | 0% | 5,600 | 109億6059万 | -0.1% |
| 11/12 | 1,002 | 1,002 | 1,001 | 1,002 | +0.2% | 7,000 | 109億6059万 | -0.2% |
| 11/11 | 1,002 | 1,003 | 1,000 | 1,000 | 0% | 4,300 | 109億3871万 | -0.5% |
| 11/10 | 999 | 1,002 | 999 | 1,000 | +0.1% | 9,600 | 109億3871万 | -0.5% |
| 11/07 | 1,000 | 1,002 | 999 | 999 | -0.2% | 8,400 | 109億2778万 | -0.7% |
| 11/06 | 1,000 | 1,002 | 998 | 1,001 | +0.3% | 8,600 | 109億4965万 | -0.5% |
| 11/05 | 999 | 1,000 | 997 | 998 | +0.1% | 11,200 | 109億1684万 | -0.89% |
| 11/04 | 1,000 | 1,000 | 997 | 997 | -0.3% | 20,300 | 109億590万 | -1.09% |
| 10/31 | 999 | 1,000 | 998 | 1,000 | +0.1% | 11,600 | 109億3871万 | -0.89% |
| 10/30 | 1,000 | 1,003 | 999 | 999 | -0.1% | 16,500 | 109億2778万 | -1.09% |
| 10/29 | 1,001 | 1,002 | 1,000 | 1,000 | -0.1% | 8,800 | 109億3871万 | -1.19% |
| 10/28 | 1,006 | 1,006 | 1,001 | 1,001 | -0.4% | 6,700 | 109億4965万 | -1.18% |
| 10/27 | 1,004 | 1,005 | 1,002 | 1,005 | +0.5% | 8,800 | 109億9341万 | -0.79% |
| 10/24 | 1,002 | 1,005 | 1,000 | 1,000 | -0.3% | 11,500 | 109億3871万 | -1.28% |
| 10/23 | 1,002 | 1,005 | 1,002 | 1,003 | -0.3% | 6,800 | 109億7153万 | -1.08% |
| 10/22 | 1,010 | 1,010 | 1,000 | 1,006 | -0.1% | 21,900 | 110億435万 | -0.79% |
| 10/21 | 1,007 | 1,010 | 1,006 | 1,007 | +0.1% | 5,500 | 110億1529万 | -0.69% |
| 10/20 | 1,010 | 1,012 | 1,005 | 1,006 | +0.3% | 7,400 | 110億435万 | -0.79% |
| 10/17 | 1,007 | 1,008 | 1,003 | 1,003 | -0.2% | 5,800 | 109億7153万 | -1.08% |
| 10/16 | 1,006 | 1,011 | 1,005 | 1,005 | -0.1% | 6,300 | 109億9341万 | -0.89% |
| 10/15 | 1,008 | 1,010 | 1,005 | 1,006 | +0.4% | 5,900 | 110億435万 | -0.89% |
| 10/14 | 1,005 | 1,008 | 1,002 | 1,002 | -0.3% | 10,700 | 109億6059万 | -1.18% |
| 10/10 | 1,010 | 1,013 | 1,005 | 1,005 | -0.5% | 10,100 | 109億9341万 | -0.99% |
| 10/09 | 1,013 | 1,018 | 1,010 | 1,010 | -0.79% | 8,400 | 110億4810万 | -0.39% |
| 10/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
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。
