| 2026 |
| 03/09 | 1,100 | 1,156 | 1,060 | 1,156 | -0.34% | 10,600 | 34億5990万 | +1.67% |
| 03/06 | 1,125 | 1,160 | 1,125 | 1,160 | +0.43% | 3,000 | 34億7187万 | +2.38% |
| 03/05 | 1,135 | 1,160 | 1,135 | 1,155 | +4.52% | 5,800 | 34億5691万 | +2.3% |
| 03/04 | 1,146 | 1,149 | 1,095 | 1,105 | -5.96% | 24,200 | 33億726万 | -1.6% |
| 03/03 | （IR情報）13:00 機構改革ならびに人事異動のお知らせ |
| 03/03 | 1,207 | 1,224 | 1,175 | 1,175 | -2.65% | 9,300 | 35億1677万 | +4.91% |
| 03/02 | 1,207 | 1,222 | 1,202 | 1,207 | -0.25% | 9,500 | 36億1254万 | +8.35% |
| 02/27 | 1,184 | 1,210 | 1,183 | 1,210 | +1.6% | 5,300 | 36億2152万 | +9.3% |
| 02/26 | 1,207 | 1,209 | 1,191 | 1,191 | -0.33% | 3,200 | 35億6466万 | +8.27% |
| 02/25 | 1,220 | 1,220 | 1,178 | 1,195 | -0.67% | 7,700 | 35億7663万 | +9.23% |
| 02/24 | 1,177 | 1,220 | 1,177 | 1,203 | +1.52% | 8,600 | 36億57万 | +10.67% |
| 02/20 | 1,194 | 1,213 | 1,159 | 1,185 | -0.59% | 13,300 | 35億4670万 | +9.62% |
| 02/19 | 1,233 | 1,233 | 1,177 | 1,192 | -2.85% | 16,900 | 35億6765万 | +10.99% |
| 02/18 | 1,230 | 1,244 | 1,175 | 1,227 | +1.49% | 28,600 | 36億7240万 | +14.89% |
| 02/17 | 1,158 | 1,220 | 1,148 | 1,209 | +6.71% | 33,500 | 36億1853万 | +14.06% |
| 02/16 | 1,131 | 1,185 | 1,131 | 1,133 | +2.53% | 23,700 | 33億9106万 | +7.5% |
| 02/13 | 1,174 | 1,191 | 1,101 | 1,105 | -6.44% | 24,700 | 33億726万 | +5.34% |
| 02/12 | 1,114 | 1,225 | 1,091 | 1,181 | +7.95% | 60,900 | 35億3473万 | +13.01% |
| 02/10 | 1,109 | 1,115 | 1,090 | 1,094 | -0.36% | 13,900 | 32億7434万 | +5.39% |
| 02/09 | 1,105 | 1,112 | 1,051 | 1,098 | +5.07% | 49,900 | 32億8631万 | +6.29% |
| 02/06 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/06 | （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) |
| 02/06 | 1,045 | 1,049 | 1,044 | 1,045 | +0.19% | 2,800 | 31億2768万 | +1.65% |
| 02/05 | 1,047 | 1,054 | 1,037 | 1,043 | -0.38% | 14,300 | 31億2169万 | +1.76% |
| 02/04 | 1,043 | 1,050 | 1,043 | 1,047 | +0.87% | 2,300 | 31億3366万 | +2.45% |
| 02/03 | 1,038 | 1,045 | 1,032 | 1,038 | 0% | 5,600 | 31億673万 | +1.86% |
| 02/02 | 1,045 | 1,045 | 1,029 | 1,038 | -0.67% | 8,800 | 31億673万 | +2.27% |
| 01/30 | 1,070 | 1,070 | 1,039 | 1,045 | +0.48% | 4,500 | 31億2768万 | +3.36% |
| 01/29 | 1,045 | 1,062 | 1,034 | 1,040 | -1.14% | 5,600 | 31億1271万 | +3.38% |
| 01/28 | 1,020 | 1,115 | 1,015 | 1,052 | +2.83% | 63,800 | 31億4863万 | +5.09% |
| 01/27 | 1,017 | 1,023 | 1,013 | 1,023 | +0.2% | 1,700 | 30億6183万 | +2.71% |
| 01/26 | 1,027 | 1,035 | 1,013 | 1,021 | -1.54% | 8,000 | 30億5585万 | +2.92% |
| 01/23 | 1,033 | 1,037 | 1,030 | 1,037 | +0.39% | 5,700 | 31億373万 | +4.96% |
| 01/22 | 1,031 | 1,038 | 1,031 | 1,033 | +0.19% | 2,700 | 30億9176万 | +4.98% |
| 01/21 | 1,040 | 1,040 | 1,031 | 1,031 | -0.87% | 3,900 | 30億8578万 | +5.2% |
| 01/20 | 1,030 | 1,040 | 1,030 | 1,040 | +1.27% | 3,400 | 31億1271万 | +6.56% |
| 01/19 | 1,030 | 1,030 | 1,024 | 1,027 | -0.19% | 4,400 | 30億7380万 | +5.77% |
| 01/16 | 1,029 | 1,029 | 1,023 | 1,029 | +0.78% | 5,600 | 30億7979万 | +6.52% |
| 01/15 | 1,030 | 1,030 | 1,020 | 1,021 | -1.64% | 9,700 | 30億5585万 | +6.13% |
| 01/14 | 1,041 | 1,041 | 1,013 | 1,038 | -0.29% | 6,100 | 31億673万 | +8.35% |
| 01/13 | 1,051 | 1,051 | 1,039 | 1,041 | +0.19% | 3,800 | 31億1571万 | +9.23% |
| 01/09 | 1,028 | 1,039 | 1,022 | 1,039 | +2.06% | 7,300 | 31億972万 | +9.71% |
| 01/08 | 1,008 | 1,018 | 1,005 | 1,018 | +1.09% | 16,100 | 30億4687万 | +8.07% |
| 01/07 | 1,000 | 1,007 | 998 | 1,007 | +0.7% | 4,700 | 30億1394万 | +7.36% |
| 01/06 | 980 | 1,000 | 980 | 1,000 | +2.25% | 7,300 | 29億9299万 | +7.07% |
| 01/05 | 978 | 978 | 966 | 978 | +1.56% | 3,800 | 29億2715万 | +5.16% |
| 2025 |
| 12/30 | 988 | 988 | 963 | 963 | -2.53% | 3,900 | 28億8225万 | +3.88% |
| 12/29 | 963 | 988 | 963 | 988 | +2.6% | 4,900 | 29億5708万 | +6.93% |
| 12/26 | 956 | 963 | 951 | 963 | +0.73% | 3,000 | 28億8225万 | +4.67% |
| 12/25 | 950 | 957 | 949 | 956 | +1.59% | 8,600 | 28億6130万 | +4.25% |
| 12/24 | 945 | 945 | 939 | 941 | +0.43% | 4,500 | 28億1641万 | +2.84% |
| 12/23 | 930 | 937 | 926 | 937 | +1.19% | 3,300 | 28億444万 | +2.74% |
| 12/22 | 925 | 928 | 925 | 926 | +0.43% | 6,600 | 27億7151万 | +1.76% |
| 12/19 | 925 | 925 | 919 | 922 | -0.11% | 5,000 | 27億5954万 | +1.43% |
| 12/18 | 925 | 925 | 922 | 923 | +0.11% | 2,500 | 27億6253万 | +1.65% |
| 12/17 | 931 | 931 | 918 | 922 | -1.07% | 6,900 | 27億5954万 | +1.65% |
| 12/16 | 935 | 935 | 932 | 932 | +0.11% | 2,100 | 27億8947万 | +2.98% |
| 12/15 | 937 | 937 | 929 | 931 | +0.43% | 5,200 | 27億8648万 | +2.99% |
| 12/12 | 924 | 930 | 924 | 927 | +0.43% | 2,600 | 27億7451万 | +2.77% |
| 12/11 | 924 | 928 | 921 | 923 | +0.33% | 3,700 | 27億6253万 | +1.54% |
| 12/10 | 916 | 920 | 916 | 920 | +0.55% | 3,800 | 27億5355万 | +0.55% |
| 12/09 | 916 | 917 | 910 | 915 | +0.22% | 2,200 | 27億3859万 | -0.54% |
| 12/08 | 916 | 918 | 900 | 913 | -0.33% | 6,700 | 27億3260万 | -1.4% |
| 12/05 | 917 | 931 | 915 | 916 | +0.22% | 19,600 | 27億4158万 | -1.82% |
| 12/04 | 910 | 914 | 902 | 914 | +0.66% | 3,900 | 27億3560万 | -2.66% |
| 12/03 | 909 | 909 | 906 | 908 | +0.33% | 1,200 | 27億1764万 | -3.92% |
| 12/02 | 912 | 912 | 901 | 905 | -0.77% | 2,900 | 27億866万 | -4.94% |
| 12/01 | 908 | 914 | 908 | 912 | +0.55% | 3,300 | 27億2961万 | -4.9% |
| 11/28 | 914 | 914 | 904 | 907 | +0.55% | 5,400 | 27億1465万 | -6.01% |
| 11/27 | 908 | 910 | 902 | 902 | 0% | 1,300 | 26億9968万 | -7.2% |
| 11/26 | 905 | 905 | 901 | 902 | -0.33% | 3,400 | 26億9968万 | -7.77% |
| 11/25 | 889 | 910 | 889 | 905 | +1.91% | 10,100 | 27億866万 | -8.03% |
| 11/21 | 880 | 888 | 873 | 888 | 0% | 5,300 | 26億5778万 | -10.3% |
| 11/20 | 885 | 888 | 883 | 888 | +0.45% | 7,300 | 26億5778万 | -10.84% |
| 11/19 | 887 | 887 | 880 | 884 | 0% | 2,800 | 26億4581万 | -11.86% |
| 11/18 | 891 | 891 | 876 | 884 | -0.79% | 12,000 | 26億4581万 | -12.39% |
| 11/17 | 900 | 900 | 887 | 891 | -1% | 7,600 | 26億6676万 | -12.22% |
| 11/14 | 895 | 907 | 894 | 900 | +0.67% | 12,900 | 26億9369万 | -11.94% |
| 11/13 | 895 | 897 | 892 | 894 | +0.22% | 7,100 | 26億7574万 | -13.04% |
| 11/12 | 881 | 894 | 881 | 892 | +1.48% | 20,400 | 26億6975万 | -13.73% |
| 11/11 | 901 | 902 | 857 | 879 | -2.22% | 52,200 | 26億3084万 | -15.56% |
| 11/10 | 924 | 949 | 886 | 899 | +0.56% | 95,600 | 26億9070万 | -14.22% |
| 11/07 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,099 | 1,121 | 882 | 894 | -17.98% | 142,600 | 26億7574万 | -15.1% |
| 11/06 | 1,072 | 1,090 | 1,072 | 1,090 | +2.35% | 4,500 | 32億6236万 | +2.93% |
| 11/05 | 1,051 | 1,065 | 1,025 | 1,065 | +1.43% | 9,600 | 31億8754万 | +0.57% |
| 11/04 | 1,083 | 1,083 | 1,050 | 1,050 | -2.05% | 19,800 | 31億4264万 | -0.76% |
| 10/31 | 1,086 | 1,091 | 1,071 | 1,072 | -0.37% | 6,900 | 32億849万 | +1.32% |
| 10/30 | 1,091 | 1,091 | 1,075 | 1,076 | +0.37% | 6,100 | 32億2046万 | +1.8% |
| 10/29 | 1,077 | 1,084 | 1,071 | 1,072 | -0.46% | 2,800 | 32億849万 | +1.61% |
| 10/28 | 1,074 | 1,079 | 1,074 | 1,077 | -0.65% | 1,700 | 32億2345万 | +2.18% |
| 10/27 | 1,089 | 1,089 | 1,068 | 1,084 | +1.69% | 3,400 | 32億4441万 | +3.04% |
| 10/24 | 1,075 | 1,075 | 1,066 | 1,066 | -0.19% | 2,200 | 31億9053万 | +1.43% |
| 10/23 | 1,069 | 1,072 | 1,050 | 1,068 | +0.09% | 3,000 | 31億9652万 | +1.62% |
| 10/22 | 1,064 | 1,069 | 1,062 | 1,067 | +0.38% | 5,000 | 31億9352万 | +1.43% |
| 10/21 | 1,069 | 1,069 | 1,055 | 1,063 | +0.76% | 900 | 31億8155万 | +0.85% |
| 10/20 | 1,058 | 1,058 | 1,041 | 1,055 | +1.44% | 5,300 | 31億5761万 | 0% |
| 10/17 | 1,058 | 1,058 | 1,037 | 1,040 | -1.7% | 2,700 | 31億1271万 | -1.7% |
| 10/16 | 1,068 | 1,068 | 1,049 | 1,058 | +0.86% | 7,100 | 31億6659万 | -0.19% |
| 10/15 | 1,036 | 1,059 | 1,035 | 1,049 | +0.87% | 5,600 | 31億3965万 | -1.13% |
| 10/14 | 1,025 | 1,050 | 1,021 | 1,040 | +0.1% | 10,400 | 31億1271万 | -2.07% |
| 10/10 | 1,065 | 1,065 | 1,038 | 1,039 | -2.44% | 10,500 | 31億972万 | -2.35% |
| 10/09 | 1,074 | 1,079 | 1,058 | 1,065 | +2.01% | 11,000 | 31億8754万 | -0.09% |
| 10/08 | 1,030 | 1,049 | 1,028 | 1,044 | -0.38% | 5,300 | 31億2469万 | -2.25% |
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。
