| 2026 |
| 04/22 | 1,738 | 1,742 | 1,700 | 1,721 | -1.38% | 30,300 | 111億8477万 | -1.32% |
| 04/21 | 1,745 | 1,755 | 1,728 | 1,745 | +0.4% | 11,300 | 113億4075万 | -0.29% |
| 04/20 | 1,728 | 1,745 | 1,711 | 1,738 | -0.29% | 8,000 | 112億9526万 | -0.97% |
| 04/17 | 1,750 | 1,764 | 1,713 | 1,743 | -0.4% | 14,300 | 113億2775万 | -0.97% |
| 04/16 | 1,720 | 1,774 | 1,720 | 1,750 | +1.74% | 9,600 | 113億7325万 | -0.79% |
| 04/15 | 1,773 | 1,773 | 1,720 | 1,720 | -2.27% | 15,400 | 111億7828万 | -2.77% |
| 04/14 | 1,715 | 1,788 | 1,715 | 1,760 | +3.17% | 36,500 | 114億3824万 | -0.79% |
| 04/13 | 1,713 | 1,716 | 1,694 | 1,706 | -0.76% | 8,300 | 110億8729万 | -3.89% |
| 04/10 | 1,759 | 1,759 | 1,713 | 1,719 | -0.41% | 7,100 | 111億7178万 | -3.48% |
| 04/09 | 1,750 | 1,755 | 1,721 | 1,726 | -1.37% | 13,300 | 112億1727万 | -3.41% |
| 04/08 | 1,736 | 1,750 | 1,721 | 1,750 | +1.92% | 7,800 | 113億7325万 | -2.13% |
| 04/07 | 1,710 | 1,734 | 1,709 | 1,717 | +0.94% | 13,800 | 111億5878万 | -4.13% |
| 04/06 | 1,724 | 1,725 | 1,701 | 1,701 | -1.33% | 11,900 | 110億5479万 | -5.24% |
| 04/03 | 1,702 | 1,740 | 1,702 | 1,724 | +1.06% | 20,400 | 112億427万 | -4.22% |
| 04/02 | 1,699 | 1,718 | 1,676 | 1,706 | +0.95% | 12,000 | 110億8729万 | -5.38% |
| 04/01 | 1,679 | 1,698 | 1,664 | 1,690 | +2.3% | 9,600 | 109億8331万 | -6.42% |
| 03/31 | 1,640 | 1,657 | 1,614 | 1,652 | +0.49% | 22,600 | 107億3634万 | -8.68% |
| 03/30 | 1,638 | 1,672 | 1,602 | 1,644 | -8.05% | 31,100 | 106億8435万 | -9.37% |
| 03/27 | 1,793 | 1,814 | 1,769 | 1,788 | +0.22% | 29,600 | 116億2021万 | -1.76% |
| 03/26 | 1,817 | 1,832 | 1,774 | 1,784 | -1.71% | 25,500 | 115億9421万 | -2.09% |
| 03/25 | 1,805 | 1,839 | 1,803 | 1,815 | +1.57% | 8,500 | 117億9568万 | -0.33% |
| 03/24 | 1,800 | 1,805 | 1,780 | 1,787 | +1.53% | 9,500 | 116億1371万 | -1.65% |
| 03/23 | 1,831 | 1,832 | 1,756 | 1,760 | -5.93% | 29,300 | 114億3824万 | -2.82% |
| 03/19 | 1,868 | 1,882 | 1,841 | 1,871 | -0.37% | 23,600 | 121億5962万 | +3.54% |
| 03/18 | 1,881 | 1,898 | 1,868 | 1,878 | +0.64% | 21,500 | 122億512万 | +4.45% |
| 03/17 | 1,874 | 1,900 | 1,866 | 1,866 | -0.43% | 23,100 | 121億2713万 | +4.36% |
| 03/16 | 1,864 | 1,874 | 1,828 | 1,874 | +0.54% | 22,800 | 121億7912万 | +5.34% |
| 03/13 | 1,842 | 1,869 | 1,842 | 1,864 | +0.49% | 6,900 | 121億1413万 | +5.43% |
| 03/12 | 1,875 | 1,875 | 1,833 | 1,855 | -1.07% | 17,100 | 120億5564万 | +5.52% |
| 03/11 | 1,859 | 1,907 | 1,855 | 1,875 | +1.96% | 24,300 | 121億8562万 | +7.2% |
| 03/10 | 1,836 | 1,860 | 1,820 | 1,839 | +2.39% | 8,100 | 119億5166万 | +5.81% |
| 03/09 | 1,772 | 1,833 | 1,760 | 1,796 | -2.55% | 29,100 | 116億7220万 | +3.94% |
| 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% |
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。
