| 2026 |
| 03/09 | 1,750 | 1,759 | 1,724 | 1,752 | -3.47% | 47,000 | 269億7095万 | -5.14% |
| 03/06 | 1,821 | 1,823 | 1,794 | 1,815 | -0.55% | 36,200 | 279億4079万 | -1.84% |
| 03/05 | 1,818 | 1,826 | 1,793 | 1,825 | +4.7% | 33,400 | 280億9474万 | -1.3% |
| 03/04 | 1,800 | 1,800 | 1,720 | 1,743 | -4.65% | 75,100 | 268億3240万 | -5.73% |
| 03/03 | （IR情報）16:00 スポンサードリサーチレポート発行のお知らせ |
| 03/03 | 1,884 | 1,884 | 1,827 | 1,828 | -2.97% | 40,300 | 281億4092万 | -1.35% |
| 03/02 | 1,875 | 1,890 | 1,850 | 1,884 | -1.62% | 47,000 | 290億301万 | +1.56% |
| 02/27 | 1,860 | 1,915 | 1,853 | 1,915 | +4.02% | 51,100 | 294億8023万 | +3.29% |
| 02/26 | 1,856 | 1,866 | 1,841 | 1,841 | -0.49% | 44,400 | 283億4105万 | -0.43% |
| 02/25 | 1,836 | 1,888 | 1,830 | 1,850 | +0.76% | 35,000 | 284億7960万 | +0.16% |
| 02/24 | 1,840 | 1,853 | 1,817 | 1,836 | -0.54% | 31,500 | 282億6407万 | -0.43% |
| 02/20 | 1,861 | 1,861 | 1,814 | 1,846 | -1.12% | 43,700 | 284億1802万 | +0.22% |
| 02/19 | 1,840 | 1,868 | 1,826 | 1,867 | +2.13% | 37,200 | 287億4130万 | +1.58% |
| 02/18 | 1,825 | 1,834 | 1,818 | 1,828 | +0.72% | 33,100 | 281億4092万 | -0.27% |
| 02/17 | 1,845 | 1,845 | 1,802 | 1,815 | -1.68% | 33,600 | 279億4079万 | -0.77% |
| 02/16 | 1,888 | 1,897 | 1,827 | 1,846 | -0.11% | 61,000 | 284億1802万 | +1.21% |
| 02/13 | （IR情報）15:30 2025年度第3四半期連結決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 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 | 1,890 | 1,895 | 1,800 | 1,848 | -2.69% | 50,500 | 284億4881万 | +1.65% |
| 02/12 | 1,892 | 1,901 | 1,885 | 1,899 | +0.21% | 31,200 | 292億3392万 | +4.86% |
| 02/10 | 1,916 | 1,929 | 1,895 | 1,895 | -0.52% | 33,200 | 291億7234万 | +5.16% |
| 02/09 | 1,910 | 1,919 | 1,886 | 1,905 | +1.6% | 58,400 | 293億2629万 | +6.25% |
| 02/06 | 1,860 | 1,880 | 1,852 | 1,875 | -0.53% | 29,000 | 288億6446万 | +5.1% |
| 02/05 | 1,884 | 1,912 | 1,880 | 1,885 | +0.32% | 62,000 | 290億1840万 | +6.14% |
| 02/04 | 1,852 | 1,892 | 1,839 | 1,879 | +1.95% | 34,600 | 289億2603万 | +6.4% |
| 02/03 | 1,838 | 1,852 | 1,832 | 1,843 | +1.6% | 26,000 | 283億7184万 | +4.89% |
| 02/02 | 1,838 | 1,848 | 1,808 | 1,814 | -1.36% | 37,700 | 279億2540万 | +3.72% |
| 01/30 | （IR情報）15:00 (訂正)「代表取締役の異動(追加選定)に関するお知らせ」の一部訂正について |
| 01/30 | 1,805 | 1,839 | 1,800 | 1,839 | +1.88% | 30,400 | 283億1026万 | +5.63% |
| 01/29 | 1,820 | 1,821 | 1,796 | 1,805 | -0.72% | 28,800 | 277億8685万 | +4.21% |
| 01/28 | 1,830 | 1,830 | 1,800 | 1,818 | -0.66% | 48,900 | 279億8698万 | +5.39% |
| 01/27 | 1,822 | 1,837 | 1,804 | 1,830 | +0.44% | 34,600 | 281億7171万 | +6.64% |
| 01/26 | （IR情報）16:30 代表取締役の異動(追加選定)に関するお知らせ |
| 01/26 | 1,861 | 1,861 | 1,819 | 1,822 | -3.14% | 55,600 | 280億4855万 | +6.8% |
| 01/23 | 1,850 | 1,881 | 1,834 | 1,881 | +1.07% | 44,400 | 289億5682万 | +10.84% |
| 01/22 | 1,800 | 1,870 | 1,800 | 1,861 | +4.14% | 122,800 | 286億4893万 | +10.31% |
| 01/21 | 1,781 | 1,807 | 1,765 | 1,787 | -0.78% | 46,100 | 275億975万 | +6.62% |
| 01/20 | 1,818 | 1,837 | 1,795 | 1,801 | +1.29% | 67,200 | 277億2527万 | +8.04% |
| 01/19 | 1,779 | 1,780 | 1,752 | 1,778 | +0.23% | 31,700 | 273億7120万 | +7.17% |
| 01/16 | 1,756 | 1,777 | 1,749 | 1,774 | +1.08% | 26,900 | 273億962万 | +7.52% |
| 01/15 | 1,750 | 1,758 | 1,736 | 1,755 | +1.15% | 58,300 | 270億1713万 | +6.88% |
| 01/14 | 1,735 | 1,748 | 1,726 | 1,735 | +0.23% | 20,500 | 267億924万 | +6.25% |
| 01/13 | 1,717 | 1,735 | 1,704 | 1,731 | +1.7% | 48,700 | 266億4767万 | +6.46% |
| 01/09 | 1,679 | 1,709 | 1,679 | 1,702 | +1.37% | 49,600 | 262億123万 | +5.19% |
| 01/08 | 1,685 | 1,690 | 1,677 | 1,679 | -0.3% | 12,900 | 258億4716万 | +4.16% |
| 01/07 | 1,680 | 1,694 | 1,675 | 1,684 | +0.42% | 18,000 | 259億2413万 | +4.79% |
| 01/06 | 1,672 | 1,684 | 1,671 | 1,677 | +0.06% | 15,100 | 258億1637万 | +4.68% |
| 01/05 | 1,710 | 1,710 | 1,676 | 1,676 | +0.06% | 59,100 | 258億97万 | +4.95% |
| 2025 |
| 12/30 | 1,668 | 1,681 | 1,658 | 1,675 | +0.3% | 52,100 | 257億8558万 | +5.15% |
| 12/29 | 1,656 | 1,670 | 1,645 | 1,670 | +2.02% | 38,300 | 257億861万 | +5.16% |
| 12/26 | 1,657 | 1,657 | 1,634 | 1,637 | -0.97% | 28,400 | 252億59万 | +3.41% |
| 12/25 | 1,630 | 1,657 | 1,626 | 1,653 | +1.41% | 45,000 | 254億4690万 | +4.69% |
| 12/24 | 1,626 | 1,635 | 1,619 | 1,630 | +0.56% | 44,000 | 250億9283万 | +3.49% |
| 12/23 | 1,624 | 1,625 | 1,615 | 1,621 | -0.18% | 38,600 | 249億5428万 | +3.12% |
| 12/22 | 1,613 | 1,626 | 1,613 | 1,624 | +0.74% | 40,500 | 250億47万 | +3.51% |
| 12/19 | 1,603 | 1,612 | 1,591 | 1,612 | +0.88% | 18,800 | 248億1573万 | +2.87% |
| 12/18 | 1,580 | 1,599 | 1,580 | 1,598 | +0.69% | 12,200 | 246億21万 | +1.98% |
| 12/17 | 1,601 | 1,606 | 1,587 | 1,587 | -0.87% | 28,800 | 244億3087万 | +1.28% |
| 12/16 | 1,637 | 1,643 | 1,598 | 1,601 | -2.02% | 37,100 | 246億4640万 | +2.1% |
| 12/15 | 1,610 | 1,637 | 1,600 | 1,634 | +2.83% | 129,000 | 251億5441万 | +4.21% |
| 12/12 | 1,570 | 1,590 | 1,565 | 1,589 | +1.73% | 29,800 | 244億6166万 | +1.4% |
| 12/11 | 1,584 | 1,586 | 1,558 | 1,562 | -1.14% | 29,100 | 240億4601万 | -0.32% |
| 12/10 | 1,575 | 1,580 | 1,571 | 1,580 | +0.77% | 15,900 | 243億2311万 | +0.77% |
| 12/09 | 1,564 | 1,570 | 1,557 | 1,568 | +0.19% | 10,400 | 241億3838万 | -0.06% |
| 12/08 | 1,539 | 1,565 | 1,539 | 1,565 | +1.29% | 20,000 | 240億9220万 | -0.38% |
| 12/05 | 1,545 | 1,549 | 1,540 | 1,545 | +0.26% | 22,200 | 237億8431万 | -1.78% |
| 12/04 | 1,535 | 1,544 | 1,533 | 1,541 | +0.06% | 20,500 | 237億2273万 | -2.22% |
| 12/03 | 1,541 | 1,551 | 1,536 | 1,540 | -0.45% | 36,200 | 237億734万 | -2.47% |
| 12/02 | 1,559 | 1,559 | 1,543 | 1,547 | -0.58% | 21,400 | 238億1510万 | -2.34% |
| 12/01 | 1,575 | 1,585 | 1,555 | 1,556 | -0.58% | 27,600 | 239億5365万 | -2.02% |
| 11/28 | 1,571 | 1,571 | 1,560 | 1,565 | +0.32% | 18,900 | 240億9220万 | -1.7% |
| 11/27 | 1,560 | 1,567 | 1,550 | 1,560 | 0% | 28,600 | 240億1523万 | -2.13% |
| 11/26 | 1,549 | 1,563 | 1,549 | 1,560 | +0.84% | 14,700 | 240億1523万 | -2.32% |
| 11/25 | 1,555 | 1,560 | 1,542 | 1,547 | -0.51% | 23,200 | 238億1510万 | -3.31% |
| 11/21 | 1,541 | 1,555 | 1,536 | 1,555 | +0.58% | 20,500 | 239億3825万 | -2.99% |
| 11/20 | 1,546 | 1,556 | 1,546 | 1,546 | +0.32% | 14,400 | 237億9970万 | -3.68% |
| 11/19 | 1,547 | 1,552 | 1,530 | 1,541 | -1.03% | 50,400 | 237億2273万 | -4.17% |
| 11/18 | 1,550 | 1,569 | 1,548 | 1,557 | +0.39% | 50,600 | 239億6904万 | -3.23% |
| 11/17 | 1,579 | 1,579 | 1,551 | 1,551 | -1.77% | 43,500 | 238億7668万 | -3.72% |
| 11/14 | （IR情報）15:00 中期経営計画(2024-2027年度)事業方向性の見直しに関するお知らせ |
| 11/14 | （IR情報）15:00 2025年度第2四半期連結決算説明資料 |
| 11/14 | （IR情報）15:00 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 | 1,595 | 1,595 | 1,560 | 1,579 | -1.37% | 80,100 | 243億772万 | -2.17% |
| 11/13 | 1,606 | 1,615 | 1,597 | 1,601 | -0.37% | 21,400 | 246億4640万 | -0.93% |
| 11/12 | 1,594 | 1,607 | 1,594 | 1,607 | +0.82% | 6,600 | 247億3876万 | -0.62% |
| 11/11 | 1,606 | 1,609 | 1,593 | 1,594 | -0.56% | 17,600 | 245億3864万 | -1.54% |
| 11/10 | 1,604 | 1,612 | 1,603 | 1,603 | -0.12% | 7,500 | 246億7718万 | -0.99% |
| 11/07 | 1,597 | 1,609 | 1,586 | 1,605 | +0.5% | 23,700 | 247億797万 | -0.86% |
| 11/06 | 1,590 | 1,609 | 1,590 | 1,597 | +0.69% | 14,600 | 245億8482万 | -1.3% |
| 11/05 | 1,602 | 1,603 | 1,564 | 1,586 | -1.61% | 42,800 | 244億1548万 | -1.98% |
| 11/04 | 1,610 | 1,639 | 1,603 | 1,612 | -0.19% | 34,300 | 248億1573万 | -0.43% |
| 10/31 | 1,644 | 1,644 | 1,600 | 1,615 | -0.37% | 20,600 | 248億6192万 | -0.37% |
| 10/30 | 1,605 | 1,621 | 1,601 | 1,621 | +1.06% | 22,100 | 249億5428万 | -0.12% |
| 10/29 | 1,631 | 1,636 | 1,602 | 1,604 | -1.84% | 22,500 | 246億9258万 | -1.23% |
| 10/28 | 1,666 | 1,666 | 1,634 | 1,634 | -1.8% | 22,400 | 251億5441万 | +0.49% |
| 10/27 | 1,661 | 1,670 | 1,657 | 1,664 | +0.73% | 32,100 | 256億1624万 | +2.34% |
| 10/24 | 1,636 | 1,654 | 1,636 | 1,652 | +1.1% | 40,900 | 254億3151万 | +1.66% |
| 10/23 | 1,635 | 1,637 | 1,623 | 1,634 | -0.12% | 10,900 | 251億5441万 | +0.62% |
| 10/22 | 1,634 | 1,643 | 1,631 | 1,636 | +0.18% | 12,400 | 251億8520万 | +0.74% |
| 10/21 | 1,631 | 1,641 | 1,630 | 1,633 | -0.06% | 22,100 | 251億3902万 | +0.55% |
| 10/20 | 1,632 | 1,638 | 1,618 | 1,634 | +2% | 27,900 | 251億5441万 | +0.62% |
| 10/17 | 1,619 | 1,619 | 1,602 | 1,602 | -1.11% | 15,700 | 246億6179万 | -1.35% |
| 10/16 | 1,617 | 1,623 | 1,615 | 1,620 | +0.87% | 11,900 | 249億3889万 | -0.43% |
| 10/15 | 1,586 | 1,614 | 1,582 | 1,606 | +1.77% | 21,500 | 247億2337万 | -1.35% |
| 10/14 | 1,573 | 1,592 | 1,564 | 1,578 | -1.62% | 63,100 | 242億9233万 | -3.19% |
| 10/10 | 1,630 | 1,630 | 1,597 | 1,604 | -1.29% | 44,300 | 246億9258万 | -1.72% |
| 10/09 | 1,627 | 1,638 | 1,621 | 1,625 | -0.12% | 23,600 | 250億1586万 | -0.49% |
| 10/08 | 1,633 | 1,637 | 1,624 | 1,627 | -0.67% | 24,500 | 250億4665万 | -0.31% |
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。
