| 2026 |
| 03/06 | 1,872 | 1,872 | 1,834 | 1,843 | -1.02% | 8,800 | 119億7765万 | +7.15% |
| 03/05 | 1,848 | 1,875 | 1,809 | 1,862 | +5.32% | 52,700 | 121億113万 | +8.89% |
| 03/04 | 1,800 | 1,839 | 1,742 | 1,768 | -2.86% | 48,100 | 114億9023万 | +4.06% |
| 03/03 | 1,811 | 1,866 | 1,811 | 1,820 | +0.22% | 44,400 | 118億2818万 | +7.57% |
| 03/02 | 1,810 | 1,827 | 1,800 | 1,816 | -0.71% | 19,900 | 118億218万 | +7.9% |
| 02/27 | 1,782 | 1,833 | 1,782 | 1,829 | +2.52% | 19,300 | 118億8667万 | +9.19% |
| 02/26 | 1,797 | 1,805 | 1,774 | 1,784 | -0.61% | 16,000 | 115億9421万 | +7.15% |
| 02/25 | 1,791 | 1,809 | 1,775 | 1,795 | +1.41% | 11,300 | 116億6570万 | +8.33% |
| 02/24 | 1,725 | 1,795 | 1,725 | 1,770 | +0.28% | 30,000 | 115億323万 | +7.27% |
| 02/20 | 1,807 | 1,807 | 1,731 | 1,765 | -2.32% | 23,000 | 114億7073万 | +7.43% |
| 02/19 | 1,820 | 1,820 | 1,773 | 1,807 | -0.71% | 23,100 | 117億4369万 | +10.32% |
| 02/18 | 1,799 | 1,833 | 1,771 | 1,820 | +2.65% | 58,800 | 118億2818万 | +11.66% |
| 02/17 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/17 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 02/17 | 1,712 | 1,795 | 1,710 | 1,773 | +3.38% | 57,700 | 115億2272万 | +9.31% |
| 02/16 | 1,650 | 1,724 | 1,650 | 1,715 | +4.57% | 39,600 | 111億4578万 | +6.19% |
| 02/13 | 1,640 | 1,645 | 1,615 | 1,640 | +0.06% | 14,100 | 106億5836万 | +1.86% |
| 02/12 | 1,642 | 1,655 | 1,632 | 1,639 | -1.21% | 23,200 | 106億5186万 | +1.93% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,648 | 1,659 | 1,636 | 1,659 | +1.78% | 7,800 | 107億8184万 | +3.36% |
| 02/09 | 1,660 | 1,660 | 1,630 | 1,630 | -0.18% | 18,300 | 105億9337万 | +1.81% |
| 02/06 | 1,614 | 1,645 | 1,609 | 1,633 | +1.11% | 10,500 | 106億1286万 | +2.25% |
| 02/05 | 1,617 | 1,633 | 1,610 | 1,615 | +0.25% | 8,800 | 104億9588万 | +1.51% |
| 02/04 | 1,616 | 1,620 | 1,611 | 1,611 | +0.06% | 10,800 | 104億6988万 | +1.64% |
| 02/03 | 1,605 | 1,620 | 1,600 | 1,610 | +0.06% | 11,600 | 104億6339万 | +1.9% |
| 02/02 | 1,599 | 1,610 | 1,590 | 1,609 | +1.07% | 9,300 | 104億5689万 | +2.22% |
| 01/30 | 1,599 | 1,599 | 1,588 | 1,592 | -0.13% | 2,100 | 103億4640万 | +1.47% |
| 01/29 | 1,584 | 1,594 | 1,583 | 1,594 | +0.31% | 4,500 | 103億5940万 | +1.92% |
| 01/28 | 1,604 | 1,604 | 1,583 | 1,589 | -0.5% | 8,000 | 103億2691万 | +1.92% |
| 01/27 | 1,592 | 1,605 | 1,590 | 1,597 | +0.31% | 3,400 | 103億7890万 | +2.77% |
| 01/26 | 1,600 | 1,611 | 1,592 | 1,592 | -0.38% | 9,900 | 103億4640万 | +2.78% |
| 01/23 | 1,608 | 1,608 | 1,598 | 1,598 | -0.62% | 4,700 | 103億8540万 | +3.5% |
| 01/22 | 1,601 | 1,613 | 1,588 | 1,608 | +1.39% | 5,900 | 104億5039万 | +4.48% |
| 01/21 | 1,577 | 1,600 | 1,562 | 1,586 | -0.06% | 12,600 | 103億741万 | +3.46% |
| 01/20 | 1,596 | 1,602 | 1,572 | 1,587 | -1% | 8,800 | 103億1391万 | +3.86% |
| 01/19 | 1,617 | 1,617 | 1,597 | 1,603 | -0.62% | 15,100 | 104億1789万 | +5.18% |
| 01/16 | 1,619 | 1,625 | 1,609 | 1,613 | -0.37% | 6,900 | 104億8288万 | +6.26% |
| 01/15 | 1,614 | 1,622 | 1,607 | 1,619 | +0.12% | 7,200 | 105億2188万 | +7.08% |
| 01/14 | 1,618 | 1,622 | 1,601 | 1,617 | +0.19% | 19,000 | 105億888万 | +7.37% |
| 01/13 | 1,616 | 1,633 | 1,613 | 1,614 | +0.5% | 17,000 | 104億8938万 | +7.6% |
| 01/09 | 1,614 | 1,614 | 1,593 | 1,606 | +0.37% | 6,900 | 104億3739万 | +7.5% |
| 01/08 | 1,584 | 1,615 | 1,550 | 1,600 | +1.01% | 18,300 | 103億9840万 | +7.53% |
| 01/07 | 1,576 | 1,584 | 1,572 | 1,584 | +1.08% | 18,000 | 102億9441万 | +6.81% |
| 01/06 | 1,561 | 1,575 | 1,553 | 1,567 | +0.45% | 17,900 | 101億8393万 | +6.02% |
| 01/05 | 1,531 | 1,570 | 1,531 | 1,560 | +2.97% | 24,100 | 101億3844万 | +5.91% |
| 2025 |
| 12/30 | 1,497 | 1,528 | 1,484 | 1,515 | +1.54% | 11,200 | 98億4598万 | +3.13% |
| 12/29 | 1,488 | 1,494 | 1,477 | 1,492 | +1.5% | 6,200 | 96億9650万 | +1.77% |
| 12/26 | 1,473 | 1,476 | 1,468 | 1,470 | 0% | 7,400 | 95億5353万 | +0.41% |
| 12/25 | 1,473 | 1,475 | 1,470 | 1,470 | -0.14% | 6,000 | 95億5353万 | +0.48% |
| 12/24 | 1,470 | 1,472 | 1,468 | 1,472 | 0% | 3,700 | 95億6652万 | +0.75% |
| 12/23 | 1,471 | 1,472 | 1,468 | 1,472 | +0.14% | 5,100 | 95億6652万 | +0.89% |
| 12/22 | 1,467 | 1,474 | 1,467 | 1,470 | +0.2% | 9,200 | 95億5353万 | +0.82% |
| 12/19 | 1,472 | 1,472 | 1,465 | 1,467 | +0.07% | 6,700 | 95億3403万 | +0.62% |
| 12/18 | 1,466 | 1,471 | 1,466 | 1,466 | 0% | 1,500 | 95億2753万 | +0.62% |
| 12/17 | 1,473 | 1,473 | 1,466 | 1,466 | -0.34% | 3,500 | 95億2753万 | +0.62% |
| 12/16 | 1,471 | 1,473 | 1,469 | 1,471 | +0.07% | 4,600 | 95億6002万 | +1.03% |
| 12/15 | 1,466 | 1,471 | 1,460 | 1,470 | -0.14% | 5,800 | 95億5353万 | +0.96% |
| 12/12 | 1,465 | 1,473 | 1,465 | 1,472 | +0.48% | 2,500 | 95億6652万 | +1.17% |
| 12/11 | 1,471 | 1,471 | 1,465 | 1,465 | -0.41% | 5,900 | 95億2103万 | +0.83% |
| 12/10 | 1,474 | 1,474 | 1,458 | 1,471 | +0.34% | 5,300 | 95億6002万 | +1.31% |
| 12/09 | 1,472 | 1,472 | 1,466 | 1,466 | +0.27% | 2,300 | 95億2753万 | +1.03% |
| 12/08 | 1,466 | 1,466 | 1,461 | 1,462 | -0.27% | 3,900 | 95億153万 | +0.83% |
| 12/05 | 1,466 | 1,467 | 1,460 | 1,466 | +0.34% | 1,200 | 95億2753万 | +1.17% |
| 12/04 | 1,458 | 1,475 | 1,458 | 1,461 | -0.34% | 3,200 | 94億9503万 | +0.9% |
| 12/03 | 1,471 | 1,473 | 1,463 | 1,466 | -0.14% | 3,800 | 95億2753万 | +1.24% |
| 12/02 | 1,460 | 1,468 | 1,460 | 1,468 | +0.55% | 3,900 | 95億4053万 | +1.38% |
| 12/01 | 1,458 | 1,460 | 1,455 | 1,460 | 0% | 3,300 | 94億8854万 | +0.9% |
| 11/28 | 1,454 | 1,460 | 1,454 | 1,460 | +0.55% | 4,700 | 94億8854万 | +0.9% |
| 11/27 | 1,451 | 1,452 | 1,451 | 1,452 | +0.07% | 600 | 94億3654万 | +0.35% |
| 11/26 | 1,455 | 1,460 | 1,451 | 1,451 | -0.27% | 2,500 | 94億3004万 | +0.28% |
| 11/25 | 1,448 | 1,464 | 1,446 | 1,455 | +1.39% | 3,700 | 94億5604万 | +0.55% |
| 11/21 | 1,427 | 1,437 | 1,427 | 1,435 | -0.42% | 1,600 | 93億2606万 | -0.69% |
| 11/20 | 1,421 | 1,441 | 1,420 | 1,441 | +1.41% | 4,500 | 93億6505万 | -0.28% |
| 11/19 | 1,425 | 1,439 | 1,413 | 1,421 | -0.35% | 3,600 | 92億3507万 | -1.8% |
| 11/18 | 1,455 | 1,455 | 1,425 | 1,426 | -1.66% | 5,700 | 92億6757万 | -1.52% |
| 11/17 | 1,455 | 1,456 | 1,432 | 1,450 | -0.34% | 5,500 | 94億2355万 | +0.14% |
| 11/14 | 1,454 | 1,455 | 1,442 | 1,455 | 0% | 3,600 | 94億5604万 | +0.62% |
| 11/13 | 1,460 | 1,460 | 1,453 | 1,455 | +0.21% | 2,900 | 94億5604万 | +0.76% |
| 11/12 | 1,465 | 1,465 | 1,450 | 1,452 | -0.27% | 5,600 | 94億3654万 | +0.69% |
| 11/11 | 1,480 | 1,481 | 1,453 | 1,456 | -0.61% | 7,100 | 94億6254万 | +1.04% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)累計期間連結業績予想数値と実績値の差異に関するお知らせ |
| 11/10 | （IR情報）16:00 2026年3月期2四半期決算補足説明資料 |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,438 | 1,465 | 1,438 | 1,465 | +2.02% | 6,800 | 95億2103万 | +1.81% |
| 11/07 | 1,437 | 1,437 | 1,420 | 1,436 | -0.07% | 3,500 | 93億3256万 | 0% |
| 11/06 | 1,450 | 1,450 | 1,422 | 1,437 | +0.42% | 3,400 | 93億3906万 | +0.21% |
| 11/05 | 1,432 | 1,440 | 1,400 | 1,431 | -0.63% | 14,400 | 93億6万 | -0.07% |
| 11/04 | 1,450 | 1,453 | 1,440 | 1,440 | +0.07% | 1,400 | 93億5856万 | +0.63% |
| 10/31 | 1,450 | 1,468 | 1,438 | 1,439 | -0.07% | 3,400 | 93億5206万 | +0.56% |
| 10/30 | 1,450 | 1,450 | 1,440 | 1,440 | -0.69% | 1,500 | 93億5856万 | +0.7% |
| 10/29 | 1,455 | 1,455 | 1,450 | 1,450 | -0.34% | 2,300 | 94億2355万 | +1.54% |
| 10/28 | 1,471 | 1,476 | 1,454 | 1,455 | -1.02% | 5,400 | 94億5604万 | +2.03% |
| 10/27 | 1,499 | 1,499 | 1,452 | 1,470 | +1.17% | 13,800 | 95億5353万 | +3.23% |
| 10/24 | 1,477 | 1,477 | 1,446 | 1,453 | -0.07% | 8,500 | 94億4304万 | +2.18% |
| 10/23 | 1,452 | 1,454 | 1,446 | 1,454 | +0.21% | 4,100 | 94億4954万 | +2.39% |
| 10/22 | 1,446 | 1,451 | 1,423 | 1,451 | +0.35% | 8,400 | 94億3004万 | +2.33% |
| 10/21 | 1,461 | 1,461 | 1,446 | 1,446 | -0.28% | 3,800 | 93億9755万 | +2.12% |
| 10/20 | 1,435 | 1,454 | 1,428 | 1,450 | +1.9% | 9,300 | 94億2355万 | +2.55% |
| 10/17 | 1,444 | 1,451 | 1,413 | 1,423 | -1.04% | 5,900 | 92億4807万 | +0.78% |
| 10/16 | 1,479 | 1,490 | 1,400 | 1,438 | -2.84% | 29,000 | 93億4556万 | +1.84% |
| 10/15 | 1,452 | 1,480 | 1,438 | 1,480 | +1.93% | 21,200 | 96億1852万 | +4.96% |
| 10/14 | 1,412 | 1,458 | 1,403 | 1,452 | +2.83% | 37,500 | 94億3654万 | +3.2% |
| 10/10 | 1,403 | 1,412 | 1,402 | 1,412 | +0.43% | 6,200 | 91億7658万 | +0.5% |
| 10/09 | 1,412 | 1,413 | 1,406 | 1,406 | -0.42% | 2,100 | 91億3759万 | +0.14% |
| 10/08 | 1,414 | 1,414 | 1,402 | 1,412 | -0.14% | 2,200 | 91億7658万 | +0.57% |
| 10/07 | 1,417 | 1,417 | 1,405 | 1,414 | -0.21% | 2,600 | 91億8958万 | +0.78% |
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。
