| 2026 |
| 03/06 | 2,090 | 2,123 | 2,042 | 2,120 | +0.9% | 26,300 | 96億5066万 | +5.84% |
| 03/05 | 2,027 | 2,152 | 2,027 | 2,101 | +7.91% | 68,900 | 95億6417万 | +5.58% |
| 03/04 | 1,987 | 2,009 | 1,870 | 1,947 | -3.85% | 69,100 | 88億6313万 | -1.67% |
| 03/03 | 2,063 | 2,137 | 2,025 | 2,025 | -2.08% | 33,200 | 92億1820万 | +2.48% |
| 03/02 | 2,081 | 2,111 | 2,029 | 2,068 | -2.96% | 26,700 | 94億1394万 | +4.87% |
| 02/27 | 2,066 | 2,135 | 2,066 | 2,131 | +2.06% | 20,900 | 97億73万 | +8.45% |
| 02/26 | 2,150 | 2,190 | 2,076 | 2,088 | -2.25% | 31,000 | 95億499万 | +6.75% |
| 02/25 | 2,106 | 2,177 | 2,071 | 2,136 | +1.47% | 39,600 | 97億2349万 | +9.59% |
| 02/24 | 2,130 | 2,152 | 2,061 | 2,105 | -1.08% | 46,100 | 95億8238万 | +8.45% |
| 02/20 | 2,186 | 2,207 | 2,119 | 2,128 | -4.83% | 37,800 | 96億7963万 | +10.09% |
| 02/19 | 2,181 | 2,253 | 2,124 | 2,236 | +2.76% | 70,300 | 101億7089万 | +16.28% |
| 02/18 | 2,048 | 2,223 | 2,046 | 2,176 | +7.4% | 93,300 | 98億9797万 | +13.99% |
| 02/17 | 2,025 | 2,049 | 2,010 | 2,026 | +0.05% | 14,100 | 92億1566万 | +6.8% |
| 02/16 | 2,088 | 2,090 | 2,013 | 2,025 | -1.03% | 42,200 | 92億1111万 | +7.14% |
| 02/13 | （自社株買い）取締役会(2026年1月16日)での決議状況(取得期間2026年1月19日) |
| 02/13 | （IR情報）14:00 人事異動に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）14:00 連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 2,000 | 2,057 | 1,910 | 2,046 | +1.54% | 102,800 | 93億664万 | +8.71% |
| 02/12 | 1,949 | 2,025 | 1,940 | 2,015 | +4.57% | 43,500 | 91億6563万 | +7.52% |
| 02/10 | 1,889 | 1,944 | 1,889 | 1,927 | +2.01% | 22,800 | 87億6534万 | +3.32% |
| 02/09 | 1,900 | 1,900 | 1,846 | 1,889 | +1.56% | 15,100 | 85億9249万 | +1.67% |
| 02/06 | 1,856 | 1,861 | 1,827 | 1,860 | -0.8% | 14,100 | 84億6058万 | +0.49% |
| 02/05 | 1,881 | 1,881 | 1,864 | 1,875 | -0.05% | 8,300 | 85億2881万 | +1.52% |
| 02/04 | 1,850 | 1,877 | 1,845 | 1,876 | +1.02% | 8,900 | 85億3336万 | +1.85% |
| 02/03 | 1,840 | 1,863 | 1,840 | 1,857 | +1.53% | 9,800 | 84億4693万 | +1.09% |
| 02/02 | 1,815 | 1,849 | 1,807 | 1,829 | +2.52% | 15,700 | 83億1957万 | -0.16% |
| 01/30 | 1,803 | 1,803 | 1,770 | 1,784 | -1.05% | 6,900 | 81億1488万 | -2.51% |
| 01/29 | 1,813 | 1,813 | 1,761 | 1,803 | +0.22% | 12,300 | 82億130万 | -1.37% |
| 01/28 | 1,832 | 1,832 | 1,791 | 1,799 | -2.44% | 12,700 | 81億8311万 | -1.48% |
| 01/27 | 1,862 | 1,862 | 1,836 | 1,844 | -0.97% | 4,400 | 83億8780万 | +1.04% |
| 01/26 | 1,889 | 1,898 | 1,862 | 1,862 | -2.72% | 14,400 | 84億6967万 | +2.14% |
| 01/23 | 1,915 | 1,927 | 1,901 | 1,914 | +0.63% | 5,800 | 87億621万 | +5.22% |
| 01/22 | 1,905 | 1,935 | 1,900 | 1,902 | +0.11% | 8,300 | 86億5162万 | +4.79% |
| 01/21 | 1,874 | 1,934 | 1,869 | 1,900 | -0.58% | 13,700 | 86億2638万 | +4.91% |
| 01/20 | 1,924 | 1,935 | 1,877 | 1,911 | -1.09% | 21,100 | 86億7632万 | +5.76% |
| 01/19 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 01/19 | 1,920 | 1,950 | 1,910 | 1,932 | +1.68% | 27,800 | 87億7166万 | +7.1% |
| 01/16 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 01/16 | 1,895 | 1,909 | 1,871 | 1,900 | +0.8% | 15,500 | 86億2638万 | +5.5% |
| 01/15 | 1,897 | 1,936 | 1,881 | 1,885 | -0.63% | 18,300 | 85億5827万 | +4.78% |
| 01/14 | 1,880 | 1,899 | 1,872 | 1,897 | +1.34% | 16,900 | 86億1275万 | +5.62% |
| 01/13 | 1,847 | 1,878 | 1,826 | 1,872 | +1.57% | 26,400 | 84億9925万 | +4.35% |
| 01/09 | 1,840 | 1,844 | 1,816 | 1,843 | +0.44% | 9,100 | 83億6758万 | +2.85% |
| 01/08 | 1,845 | 1,854 | 1,828 | 1,835 | -0.05% | 10,200 | 83億3126万 | +2.4% |
| 01/07 | 1,799 | 1,838 | 1,797 | 1,836 | +3.09% | 20,400 | 83億3580万 | +2.34% |
| 01/06 | 1,751 | 1,809 | 1,751 | 1,781 | +1.25% | 14,400 | 80億8609万 | -0.84% |
| 01/05 | 1,733 | 1,766 | 1,732 | 1,759 | +1.79% | 14,300 | 79億8621万 | -2.22% |
| 2025 |
| 12/30 | 1,751 | 1,754 | 1,728 | 1,728 | -1.43% | 7,600 | 78億4546万 | -4.16% |
| 12/29 | 1,740 | 1,765 | 1,730 | 1,753 | +0.75% | 11,300 | 79億5897万 | -2.77% |
| 12/26 | （IR情報）11:00 株主手帳主催「オープンクロストークミーティング」動画公開に関するお知らせ |
| 12/26 | 1,749 | 1,749 | 1,727 | 1,740 | -0.57% | 11,200 | 78億9994万 | -3.49% |
| 12/25 | 1,740 | 1,750 | 1,717 | 1,750 | +0.29% | 12,400 | 79億4535万 | -2.94% |
| 12/24 | 1,770 | 1,770 | 1,740 | 1,745 | -1.19% | 11,700 | 79億2264万 | -3.27% |
| 12/23 | 1,734 | 1,769 | 1,734 | 1,766 | +1.15% | 11,100 | 80億1799万 | -2.21% |
| 12/22 | 1,780 | 1,780 | 1,744 | 1,746 | -0.57% | 12,600 | 79億2718万 | -3.43% |
| 12/19 | 1,760 | 1,775 | 1,750 | 1,756 | -1.13% | 12,400 | 79億7259万 | -3.04% |
| 12/18 | 1,787 | 1,809 | 1,745 | 1,776 | -0.62% | 12,700 | 80億6339万 | -2.09% |
| 12/17 | 1,764 | 1,787 | 1,720 | 1,787 | +0.9% | 20,200 | 81億1333万 | -1.54% |
| 12/16 | 1,801 | 1,804 | 1,764 | 1,771 | -2.05% | 6,800 | 80億4069万 | -2.37% |
| 12/15 | 1,829 | 1,829 | 1,801 | 1,808 | +0.28% | 5,500 | 82億868万 | -0.33% |
| 12/12 | 1,786 | 1,805 | 1,780 | 1,803 | +1.12% | 8,900 | 81億8598万 | -0.5% |
| 12/11 | 1,834 | 1,834 | 1,780 | 1,783 | -3.41% | 13,600 | 80億9517万 | -1.55% |
| 12/10 | 1,865 | 1,884 | 1,833 | 1,846 | -1.02% | 7,400 | 83億8120万 | +1.93% |
| 12/09 | 1,856 | 1,865 | 1,829 | 1,865 | +0.97% | 7,100 | 84億6747万 | +2.98% |
| 12/08 | 1,821 | 1,853 | 1,820 | 1,847 | +1.88% | 8,800 | 83億8574万 | +2.1% |
| 12/05 | 1,833 | 1,851 | 1,813 | 1,813 | -1.09% | 6,000 | 82億3138万 | +0.28% |
| 12/04 | 1,837 | 1,841 | 1,823 | 1,833 | -0.22% | 5,800 | 83億2218万 | +1.44% |
| 12/03 | 1,834 | 1,856 | 1,811 | 1,837 | -0.05% | 7,800 | 83億4034万 | +1.77% |
| 12/02 | 1,884 | 1,884 | 1,827 | 1,838 | -2.49% | 11,700 | 83億4488万 | +1.72% |
| 12/01 | 1,904 | 1,919 | 1,856 | 1,885 | +0.27% | 15,400 | 85億5827万 | +4.43% |
| 11/28 | 1,880 | 1,909 | 1,880 | 1,880 | +0.75% | 22,000 | 85億3557万 | +4.62% |
| 11/27 | 1,868 | 1,878 | 1,790 | 1,866 | +0.43% | 19,100 | 84億7201万 | +4.36% |
| 11/26 | 1,720 | 1,858 | 1,720 | 1,858 | +8.02% | 32,800 | 84億3569万 | +4.62% |
| 11/25 | （IR情報）17:00 2026年３月期第２四半期決算説明動画と書き起こし記事公開に関するお知らせ |
| 11/25 | （IR情報）10:00 FMラジオ番組「もしも・・・１年後に辞めるなら」出演のお知らせ |
| 11/25 | 1,745 | 1,745 | 1,683 | 1,720 | -1.43% | 25,000 | 78億914万 | -2.38% |
| 11/21 | 1,723 | 1,749 | 1,722 | 1,745 | -0.51% | 9,900 | 79億2264万 | -0.46% |
| 11/20 | 1,792 | 1,807 | 1,730 | 1,754 | -0.68% | 28,800 | 79億6175万 | +0.63% |
| 11/19 | 1,772 | 1,790 | 1,727 | 1,766 | -1.34% | 22,700 | 80億1622万 | +1.85% |
| 11/18 | 1,821 | 1,822 | 1,786 | 1,790 | -2.13% | 31,600 | 81億2516万 | +3.89% |
| 11/17 | 1,810 | 1,880 | 1,783 | 1,829 | +0.38% | 41,400 | 83億219万 | +6.83% |
| 11/14 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/14 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）14:00 2026年3月期第2四半期(中間期)の業績予想値と実績値との差異及び連結業績予想の修正に関するお知らせ |
| 11/14 | 1,791 | 1,875 | 1,702 | 1,822 | -0.27% | 143,200 | 82億7042万 | +7.18% |
| 11/13 | 1,819 | 1,841 | 1,802 | 1,827 | +0.94% | 22,900 | 82億9311万 | +8.11% |
| 11/12 | 1,759 | 1,810 | 1,757 | 1,810 | +3.08% | 43,400 | 82億1595万 | +7.87% |
| 11/11 | 1,781 | 1,783 | 1,747 | 1,756 | -0.85% | 18,100 | 79億7083万 | +5.34% |
| 11/10 | 1,788 | 1,790 | 1,753 | 1,771 | +1.32% | 9,000 | 80億3892万 | +6.94% |
| 11/07 | 1,770 | 1,770 | 1,733 | 1,748 | -2.67% | 15,300 | 79億3452万 | +6.26% |
| 11/06 | 1,808 | 1,808 | 1,775 | 1,796 | +0.67% | 9,500 | 81億5240万 | +9.91% |
| 11/05 | 1,841 | 1,842 | 1,732 | 1,784 | -3.04% | 38,500 | 80億9793万 | +9.99% |
| 11/04 | 1,811 | 1,875 | 1,802 | 1,840 | +1.71% | 37,100 | 83億5212万 | +14.21% |
| 10/31 | 1,828 | 1,831 | 1,770 | 1,809 | -0.33% | 30,400 | 82億1141万 | +13.27% |
| 10/30 | 1,757 | 1,830 | 1,753 | 1,815 | +1.23% | 29,700 | 82億3864万 | +14.51% |
| 10/29 | 1,826 | 1,834 | 1,771 | 1,793 | +0.39% | 41,800 | 81億3878万 | +14.06% |
| 10/28 | 1,894 | 1,894 | 1,761 | 1,786 | -5.95% | 77,500 | 81億701万 | +14.56% |
| 10/27 | 1,937 | 1,944 | 1,830 | 1,899 | +6.87% | 111,200 | 86億1994万 | +22.75% |
| 10/24 | 1,700 | 1,867 | 1,653 | 1,777 | +5.84% | 135,800 | 80億6615万 | +16.07% |
| 10/23 | 1,660 | 1,700 | 1,649 | 1,679 | +1.82% | 40,300 | 76億2131万 | +10.61% |
| 10/22 | 1,580 | 1,649 | 1,551 | 1,649 | +5.37% | 50,300 | 74億8514万 | +9.21% |
| 10/21 | 1,529 | 1,566 | 1,528 | 1,565 | +3.1% | 20,500 | 71億228万 | +4.19% |
| 10/20 | 1,511 | 1,529 | 1,503 | 1,518 | +1.67% | 23,600 | 68億8898万 | +1.34% |
| 10/17 | 1,512 | 1,517 | 1,487 | 1,493 | -0.73% | 7,100 | 67億7553万 | -0.33% |
| 10/16 | 1,519 | 1,529 | 1,501 | 1,504 | -0.99% | 7,300 | 68億2545万 | +0.4% |
| 10/15 | 1,516 | 1,519 | 1,507 | 1,519 | +1.95% | 5,500 | 68億9352万 | +1.33% |
| 10/14 | 1,478 | 1,523 | 1,460 | 1,490 | -1.84% | 23,200 | 67億6191万 | -0.6% |
| 10/10 | 1,542 | 1,542 | 1,514 | 1,518 | -1.3% | 9,100 | 68億8898万 | +1.13% |
| 10/09 | 1,565 | 1,565 | 1,538 | 1,538 | -1.22% | 7,400 | 69億7975万 | +2.47% |
| 10/08 | 1,551 | 1,572 | 1,547 | 1,557 | +0.65% | 14,300 | 70億6597万 | +3.8% |
| 10/07 | 1,538 | 1,566 | 1,534 | 1,547 | +1.24% | 18,400 | 70億2059万 | +3.27% |
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。
