| 2026 |
| 03/06 | 1,390 | 1,400 | 1,378 | 1,397 | -0.29% | 118,300 | 902億429万 | -0.21% |
| 03/05 | 1,423 | 1,423 | 1,398 | 1,401 | +2.79% | 156,100 | 904億6257万 | +0.14% |
| 03/04 | 1,400 | 1,406 | 1,357 | 1,363 | -4.69% | 266,000 | 880億891万 | -2.5% |
| 03/03 | 1,441 | 1,475 | 1,430 | 1,430 | -2.05% | 192,500 | 923億3510万 | +2.29% |
| 03/02 | 1,442 | 1,460 | 1,421 | 1,460 | -0.41% | 273,000 | 942億7220万 | +4.51% |
| 02/27 | （IR情報）17:00 役員担当変更のお知らせ |
| 02/27 | （IR情報）17:00 人事異動のお知らせ |
| 02/27 | 1,460 | 1,474 | 1,456 | 1,466 | +1.1% | 199,300 | 1093億1962万 | +5.09% |
| 02/26 | 1,450 | 1,461 | 1,444 | 1,450 | +0.14% | 171,500 | 1081億2650万 | +4.24% |
| 02/25 | 1,445 | 1,452 | 1,428 | 1,448 | +0.91% | 180,800 | 1079億7736万 | +4.25% |
| 02/24 | 1,415 | 1,445 | 1,415 | 1,435 | +2.21% | 262,200 | 1070億795万 | +3.39% |
| 02/20 | 1,412 | 1,412 | 1,399 | 1,404 | -1.34% | 154,200 | 1046億9628万 | +1.15% |
| 02/19 | 1,407 | 1,423 | 1,401 | 1,423 | +1.14% | 193,300 | 1061億1311万 | +2.52% |
| 02/18 | 1,402 | 1,413 | 1,402 | 1,407 | +0.14% | 103,500 | 1049億1999万 | +1.44% |
| 02/17 | 1,407 | 1,419 | 1,401 | 1,405 | 0% | 149,200 | 1047億7085万 | +1.37% |
| 02/16 | 1,404 | 1,411 | 1,391 | 1,405 | +0.43% | 141,100 | 1047億7085万 | +1.37% |
| 02/13 | 1,396 | 1,407 | 1,385 | 1,399 | +0.21% | 182,600 | 1043億2343万 | +1.01% |
| 02/12 | 1,399 | 1,405 | 1,391 | 1,396 | -0.21% | 166,900 | 1040億9972万 | +0.87% |
| 02/10 | 1,390 | 1,404 | 1,383 | 1,399 | +1.23% | 174,000 | 1043億2343万 | +1.16% |
| 02/09 | 1,387 | 1,392 | 1,377 | 1,382 | +1.84% | 224,400 | 1030億5574万 | 0% |
| 02/06 | 1,366 | 1,369 | 1,348 | 1,357 | -0.66% | 215,000 | 1011億9149万 | -1.81% |
| 02/05 | 1,380 | 1,381 | 1,366 | 1,366 | -0.51% | 117,200 | 1018億6262万 | -1.16% |
| 02/04 | 1,369 | 1,385 | 1,368 | 1,373 | +0.29% | 166,800 | 1023億8461万 | -0.65% |
| 02/03 | 1,362 | 1,374 | 1,360 | 1,369 | +1.03% | 81,000 | 1020億8633万 | -0.94% |
| 02/02 | 1,375 | 1,376 | 1,355 | 1,355 | -0.59% | 165,200 | 1010億4235万 | -1.88% |
| 01/30 | 1,350 | 1,363 | 1,328 | 1,363 | +0.81% | 178,700 | 1016億3891万 | -1.3% |
| 01/29 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）15:40 自己株式消却に関するお知らせ |
| 01/29 | 1,356 | 1,362 | 1,341 | 1,352 | -0.22% | 162,800 | 1008億1864万 | -2.1% |
| 01/28 | 1,373 | 1,373 | 1,355 | 1,355 | -1.67% | 117,800 | 1010億4235万 | -1.81% |
| 01/27 | 1,381 | 1,382 | 1,374 | 1,378 | -0.36% | 81,800 | 1027億5746万 | -0.14% |
| 01/26 | 1,388 | 1,390 | 1,376 | 1,383 | -1% | 156,200 | 1031億3031万 | +0.36% |
| 01/23 | 1,398 | 1,406 | 1,391 | 1,397 | -0.14% | 127,000 | 1041億7429万 | +1.6% |
| 01/22 | 1,385 | 1,406 | 1,384 | 1,399 | +1.08% | 104,000 | 1043億2343万 | +1.97% |
| 01/21 | 1,373 | 1,389 | 1,371 | 1,384 | -1.07% | 114,700 | 1032億488万 | +1.1% |
| 01/20 | 1,413 | 1,413 | 1,396 | 1,399 | -1.13% | 145,000 | 1043億2343万 | +2.49% |
| 01/19 | 1,430 | 1,433 | 1,413 | 1,415 | -0.91% | 108,300 | 1055億1655万 | +3.89% |
| 01/16 | 1,410 | 1,428 | 1,406 | 1,428 | +1.13% | 92,100 | 1064億8596万 | +5.23% |
| 01/15 | 1,398 | 1,417 | 1,398 | 1,412 | +1.07% | 108,900 | 1052億9284万 | +4.44% |
| 01/14 | 1,392 | 1,404 | 1,392 | 1,397 | +0.58% | 91,900 | 1041億7429万 | +3.71% |
| 01/13 | 1,403 | 1,404 | 1,386 | 1,389 | 0% | 126,500 | 1035億7773万 | +3.35% |
| 01/09 | 1,381 | 1,392 | 1,380 | 1,389 | +0.65% | 134,200 | 1035億7773万 | +3.58% |
| 01/08 | 1,390 | 1,390 | 1,378 | 1,380 | 0% | 87,200 | 1029億660万 | +3.14% |
| 01/07 | 1,380 | 1,389 | 1,375 | 1,380 | +0.07% | 76,000 | 1029億660万 | +3.37% |
| 01/06 | 1,379 | 1,385 | 1,374 | 1,379 | +0.58% | 72,600 | 1028億3203万 | +3.45% |
| 01/05 | 1,370 | 1,378 | 1,364 | 1,371 | +0.15% | 89,700 | 1022億3547万 | +3.01% |
| 2025 |
| 12/30 | 1,376 | 1,380 | 1,366 | 1,369 | -0.44% | 51,900 | 1020億8633万 | +3.01% |
| 12/29 | 1,370 | 1,375 | 1,364 | 1,375 | +0.81% | 77,400 | 1025億3375万 | +3.62% |
| 12/26 | （IR情報）15:40 組織変更および人事異動のお知らせ |
| 12/26 | 1,359 | 1,364 | 1,356 | 1,364 | +0.44% | 61,200 | 1017億1348万 | +3.02% |
| 12/25 | 1,359 | 1,362 | 1,355 | 1,358 | +0.37% | 49,700 | 1012億6606万 | +2.8% |
| 12/24 | 1,356 | 1,362 | 1,352 | 1,353 | -0.22% | 67,200 | 1008億9321万 | +2.66% |
| 12/23 | 1,360 | 1,368 | 1,355 | 1,356 | -0.29% | 88,200 | 1011億1692万 | +3.12% |
| 12/22 | 1,364 | 1,375 | 1,354 | 1,360 | +1.34% | 135,100 | 1014億1520万 | +3.58% |
| 12/19 | 1,339 | 1,347 | 1,337 | 1,342 | +0.6% | 102,500 | 1000億7294万 | +2.36% |
| 12/18 | 1,327 | 1,338 | 1,321 | 1,334 | +0.45% | 81,600 | 994億7638万 | +1.83% |
| 12/17 | 1,324 | 1,331 | 1,317 | 1,328 | +0.61% | 86,500 | 990億2896万 | +1.37% |
| 12/16 | 1,327 | 1,328 | 1,320 | 1,320 | -0.53% | 57,000 | 984億3240万 | +0.84% |
| 12/15 | 1,319 | 1,328 | 1,312 | 1,327 | +0.61% | 69,100 | 989億5439万 | +1.38% |
| 12/12 | 1,306 | 1,322 | 1,302 | 1,319 | +2.25% | 100,700 | 983億5783万 | +0.84% |
| 12/11 | 1,306 | 1,307 | 1,290 | 1,290 | -1.07% | 160,200 | 961億9530万 | -1.3% |
| 12/10 | 1,303 | 1,312 | 1,300 | 1,304 | +0.31% | 60,400 | 972億3928万 | -0.23% |
| 12/09 | 1,303 | 1,311 | 1,296 | 1,300 | +0.31% | 84,200 | 969億4100万 | -0.46% |
| 12/08 | 1,310 | 1,314 | 1,295 | 1,296 | -0.54% | 123,400 | 966億4272万 | -0.77% |
| 12/05 | 1,311 | 1,313 | 1,302 | 1,303 | -1.06% | 68,000 | 971億6471万 | -0.31% |
| 12/04 | 1,305 | 1,321 | 1,302 | 1,317 | +1.07% | 83,000 | 982億869万 | +0.69% |
| 12/03 | 1,325 | 1,325 | 1,303 | 1,303 | -0.61% | 82,600 | 971億6471万 | -0.46% |
| 12/02 | 1,322 | 1,330 | 1,307 | 1,311 | -1.06% | 99,700 | 977億6127万 | -0.15% |
| 12/01 | 1,339 | 1,339 | 1,320 | 1,325 | -0.38% | 122,800 | 988億525万 | +0.68% |
| 11/28 | （IR情報）15:40 組織変更および人事異動のお知らせ |
| 11/28 | 1,324 | 1,338 | 1,324 | 1,330 | +0.23% | 94,700 | 991億7810万 | +0.91% |
| 11/27 | 1,322 | 1,327 | 1,315 | 1,327 | +0.91% | 74,300 | 989億5439万 | +0.53% |
| 11/26 | 1,319 | 1,321 | 1,313 | 1,315 | +0.69% | 81,500 | 980億5955万 | -0.45% |
| 11/25 | 1,315 | 1,320 | 1,301 | 1,306 | -0.68% | 82,300 | 973億8842万 | -1.28% |
| 11/21 | 1,286 | 1,315 | 1,285 | 1,315 | +2.65% | 104,300 | 980億5955万 | -0.75% |
| 11/20 | 1,297 | 1,297 | 1,276 | 1,281 | +0.08% | 106,300 | 955億2417万 | -3.47% |
| 11/19 | 1,285 | 1,289 | 1,276 | 1,280 | 0% | 110,300 | 954億4960万 | -3.69% |
| 11/18 | 1,299 | 1,301 | 1,279 | 1,280 | -1.61% | 155,900 | 954億4960万 | -3.83% |
| 11/17 | 1,316 | 1,319 | 1,298 | 1,301 | -1.14% | 117,600 | 970億1557万 | -2.4% |
| 11/14 | 1,320 | 1,324 | 1,311 | 1,316 | -0.9% | 85,800 | 981億3412万 | -1.42% |
| 11/13 | 1,324 | 1,329 | 1,320 | 1,328 | +0.3% | 74,800 | 990億2896万 | -0.67% |
| 11/12 | 1,320 | 1,326 | 1,314 | 1,324 | +1.07% | 57,200 | 987億3068万 | -1.05% |
| 11/11 | 1,324 | 1,325 | 1,298 | 1,310 | -0.61% | 79,300 | 976億8670万 | -2.09% |
| 11/10 | 1,311 | 1,322 | 1,305 | 1,318 | +0.61% | 102,100 | 982億8326万 | -1.57% |
| 11/07 | 1,291 | 1,310 | 1,286 | 1,310 | +2.02% | 117,400 | 976億8670万 | -2.24% |
| 11/06 | 1,285 | 1,291 | 1,282 | 1,284 | 0% | 108,200 | 957億4788万 | -4.18% |
| 11/05 | 1,289 | 1,296 | 1,272 | 1,284 | -0.54% | 243,800 | 957億4788万 | -4.39% |
| 11/04 | 1,290 | 1,304 | 1,287 | 1,291 | +0.16% | 124,400 | 962億6987万 | -4.09% |
| 10/31 | 1,345 | 1,352 | 1,282 | 1,289 | -2.79% | 283,100 | 961億2073万 | -4.59% |
| 10/30 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,330 | 1,337 | 1,318 | 1,326 | +0.45% | 141,700 | 988億7982万 | -2.14% |
| 10/29 | 1,352 | 1,360 | 1,320 | 1,320 | -2.37% | 99,900 | 984億3240万 | -2.73% |
| 10/28 | 1,389 | 1,392 | 1,348 | 1,352 | -3.5% | 104,100 | 1008億1864万 | -0.52% |
| 10/27 | 1,392 | 1,402 | 1,388 | 1,401 | +1.23% | 149,700 | 1044億7257万 | +2.94% |
| 10/24 | 1,390 | 1,392 | 1,382 | 1,384 | -0.36% | 46,000 | 1032億488万 | +1.76% |
| 10/23 | 1,360 | 1,389 | 1,360 | 1,389 | +1.17% | 93,200 | 1035億7773万 | +2.06% |
| 10/22 | 1,357 | 1,375 | 1,356 | 1,373 | +1.25% | 90,600 | 1023億8461万 | +0.88% |
| 10/21 | 1,360 | 1,366 | 1,355 | 1,356 | -0.29% | 55,900 | 1011億1692万 | -0.37% |
| 10/20 | 1,372 | 1,374 | 1,354 | 1,360 | +0.37% | 77,100 | 1014億1520万 | -0.15% |
| 10/17 | 1,366 | 1,369 | 1,353 | 1,355 | -0.81% | 84,000 | 1010億4235万 | -0.59% |
| 10/16 | 1,360 | 1,368 | 1,357 | 1,366 | +2.02% | 79,600 | 1018億6262万 | +0.22% |
| 10/15 | 1,334 | 1,347 | 1,333 | 1,339 | +1.06% | 51,000 | 998億4923万 | -1.76% |
| 10/14 | 1,320 | 1,338 | 1,313 | 1,325 | +0.15% | 97,500 | 988億525万 | -2.86% |
| 10/10 | 1,347 | 1,347 | 1,323 | 1,323 | -2.43% | 82,100 | 986億5611万 | -3.08% |
| 10/09 | 1,352 | 1,357 | 1,345 | 1,356 | +0.37% | 73,400 | 1011億1692万 | -0.73% |
| 10/08 | 1,357 | 1,365 | 1,350 | 1,351 | -0.22% | 44,600 | 1007億4407万 | -1.03% |
| 10/07 | 1,344 | 1,357 | 1,343 | 1,354 | +0.74% | 55,600 | 1009億6778万 | -0.81% |
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。
