| 2026 |
| 03/06 | 1,700 | 1,700 | 1,650 | 1,670 | -2.45% | 40,200 | 359億500万 | -0.42% |
| 03/05 | 1,717 | 1,729 | 1,701 | 1,712 | +3.07% | 47,100 | 368億800万 | +2.21% |
| 03/04 | 1,715 | 1,715 | 1,640 | 1,661 | -3.37% | 76,600 | 357億1150万 | -0.72% |
| 03/03 | 1,729 | 1,749 | 1,712 | 1,719 | -0.75% | 45,900 | 369億5850万 | +2.81% |
| 03/02 | 1,738 | 1,747 | 1,720 | 1,732 | -1.03% | 36,700 | 372億3800万 | +3.65% |
| 02/27 | 1,715 | 1,756 | 1,713 | 1,750 | +2.64% | 69,800 | 376億2500万 | +4.79% |
| 02/26 | 1,722 | 1,729 | 1,700 | 1,705 | -0.23% | 40,700 | 366億5750万 | +2.22% |
| 02/25 | 1,699 | 1,718 | 1,691 | 1,709 | +0.65% | 28,900 | 367億4350万 | +2.52% |
| 02/24 | 1,672 | 1,706 | 1,650 | 1,698 | +2.72% | 29,000 | 365億700万 | +1.8% |
| 02/20 | 1,664 | 1,664 | 1,651 | 1,653 | -0.9% | 25,700 | 355億3950万 | -1.08% |
| 02/19 | 1,661 | 1,668 | 1,653 | 1,668 | +0.42% | 19,700 | 358億6200万 | -0.42% |
| 02/18 | 1,674 | 1,675 | 1,661 | 1,661 | +0.18% | 15,200 | 357億1150万 | -1.07% |
| 02/17 | 1,661 | 1,673 | 1,642 | 1,658 | -0.06% | 15,200 | 356億4700万 | -1.13% |
| 02/16 | 1,650 | 1,661 | 1,641 | 1,659 | +0.55% | 21,900 | 356億6850万 | -0.96% |
| 02/13 | 1,681 | 1,681 | 1,648 | 1,650 | -1.49% | 33,600 | 354億7500万 | -1.32% |
| 02/12 | 1,704 | 1,711 | 1,662 | 1,675 | -1.87% | 85,100 | 360億1250万 | +0.3% |
| 02/10 | （IR情報）17:30 役員等の異動に関するお知らせ |
| 02/10 | （IR情報）17:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 1,707 | 1,719 | 1,704 | 1,707 | +0.06% | 37,900 | 367億50万 | +2.4% |
| 02/09 | 1,708 | 1,715 | 1,692 | 1,706 | +1.43% | 28,500 | 366億7900万 | +2.65% |
| 02/06 | 1,674 | 1,688 | 1,670 | 1,682 | +0.48% | 28,900 | 361億6300万 | +1.51% |
| 02/05 | 1,676 | 1,685 | 1,664 | 1,674 | +1.15% | 37,100 | 359億9100万 | +1.27% |
| 02/04 | 1,649 | 1,668 | 1,640 | 1,655 | +0.36% | 32,400 | 355億8250万 | +0.42% |
| 02/03 | 1,629 | 1,652 | 1,621 | 1,649 | +1.79% | 23,900 | 354億5350万 | +0.3% |
| 02/02 | 1,646 | 1,655 | 1,617 | 1,620 | -0.8% | 28,000 | 348億3000万 | -1.22% |
| 01/30 | 1,638 | 1,638 | 1,609 | 1,633 | +0.31% | 25,500 | 351億950万 | -0.31% |
| 01/29 | 1,624 | 1,629 | 1,607 | 1,628 | +0.43% | 37,700 | 350億200万 | -0.37% |
| 01/28 | 1,641 | 1,641 | 1,621 | 1,621 | -1.22% | 38,900 | 348億5150万 | -0.61% |
| 01/27 | 1,641 | 1,654 | 1,627 | 1,641 | -0.24% | 29,100 | 352億8150万 | +0.8% |
| 01/26 | 1,680 | 1,682 | 1,645 | 1,645 | -3.24% | 46,800 | 353億6750万 | +1.23% |
| 01/23 | 1,717 | 1,721 | 1,690 | 1,700 | -0.35% | 36,400 | 365億5000万 | +4.94% |
| 01/22 | 1,688 | 1,716 | 1,680 | 1,706 | +1.25% | 24,300 | 366億7900万 | +5.77% |
| 01/21 | 1,671 | 1,690 | 1,663 | 1,685 | -0.47% | 34,900 | 362億2750万 | +4.98% |
| 01/20 | 1,736 | 1,736 | 1,693 | 1,693 | -2.48% | 42,000 | 363億9950万 | +6.01% |
| 01/19 | 1,760 | 1,765 | 1,736 | 1,736 | -1.7% | 40,400 | 373億2400万 | +9.18% |
| 01/16 | 1,782 | 1,787 | 1,743 | 1,766 | -0.11% | 59,300 | 379億6900万 | +11.7% |
| 01/15 | 1,752 | 1,778 | 1,744 | 1,768 | +0.91% | 53,700 | 380億1200万 | +12.61% |
| 01/14 | 1,705 | 1,783 | 1,682 | 1,752 | +7.82% | 118,100 | 376億6800万 | +12.38% |
| 01/13 | 1,645 | 1,645 | 1,615 | 1,625 | +1.06% | 31,700 | 349億3750万 | +4.97% |
| 01/09 | 1,581 | 1,608 | 1,581 | 1,608 | +1.77% | 16,400 | 345億7200万 | +4.28% |
| 01/08 | 1,600 | 1,605 | 1,580 | 1,580 | -0.63% | 18,200 | 339億7000万 | +2.73% |
| 01/07 | 1,595 | 1,608 | 1,590 | 1,590 | -0.31% | 15,700 | 341億8500万 | +3.65% |
| 01/06 | 1,600 | 1,605 | 1,593 | 1,595 | +0.44% | 16,400 | 342億9250万 | +4.11% |
| 01/05 | 1,593 | 1,620 | 1,588 | 1,588 | +0.44% | 22,600 | 341億4200万 | +3.86% |
| 2025 |
| 12/30 | 1,575 | 1,588 | 1,573 | 1,581 | +0.38% | 15,900 | 339億9150万 | +3.6% |
| 12/29 | 1,580 | 1,581 | 1,569 | 1,575 | +0.77% | 21,600 | 338億6250万 | +3.41% |
| 12/26 | 1,558 | 1,569 | 1,553 | 1,563 | +0.32% | 20,800 | 336億450万 | +2.83% |
| 12/25 | 1,561 | 1,561 | 1,550 | 1,558 | +0.32% | 11,100 | 334億9700万 | +2.84% |
| 12/24 | 1,569 | 1,570 | 1,551 | 1,553 | -0.38% | 17,400 | 333億8950万 | +2.85% |
| 12/23 | 1,537 | 1,560 | 1,537 | 1,559 | +1.56% | 14,900 | 335億1850万 | +3.59% |
| 12/22 | 1,559 | 1,561 | 1,530 | 1,535 | -1.35% | 28,400 | 330億250万 | +2.27% |
| 12/19 | 1,550 | 1,560 | 1,550 | 1,556 | +0.39% | 12,100 | 334億5400万 | +3.8% |
| 12/18 | 1,545 | 1,574 | 1,541 | 1,550 | -0.32% | 39,600 | 333億2500万 | +3.68% |
| 12/17 | 1,544 | 1,555 | 1,519 | 1,555 | +2.5% | 39,200 | 334億3250万 | +4.29% |
| 12/16 | 1,526 | 1,530 | 1,510 | 1,517 | -0.59% | 21,200 | 326億1550万 | +2.02% |
| 12/15 | 1,501 | 1,526 | 1,501 | 1,526 | +1.67% | 10,700 | 328億900万 | +2.76% |
| 12/12 | 1,520 | 1,520 | 1,492 | 1,501 | +0.47% | 21,700 | 322億7150万 | +1.28% |
| 12/11 | 1,516 | 1,516 | 1,491 | 1,494 | -1.71% | 34,100 | 321億2100万 | +0.95% |
| 12/10 | 1,497 | 1,520 | 1,497 | 1,520 | +1.27% | 22,800 | 326億8000万 | +2.91% |
| 12/09 | 1,515 | 1,515 | 1,489 | 1,501 | +0.13% | 19,900 | 322億7150万 | +1.76% |
| 12/08 | 1,499 | 1,505 | 1,494 | 1,499 | +0.74% | 17,200 | 322億2850万 | +1.83% |
| 12/05 | 1,488 | 1,499 | 1,485 | 1,488 | 0% | 11,900 | 319億9200万 | +1.29% |
| 12/04 | 1,480 | 1,498 | 1,480 | 1,488 | +0.54% | 11,800 | 319億9200万 | +1.43% |
| 12/03 | 1,491 | 1,492 | 1,480 | 1,480 | -0.54% | 13,000 | 318億2000万 | +0.95% |
| 12/02 | 1,500 | 1,500 | 1,483 | 1,488 | -0.6% | 11,300 | 319億9200万 | +1.43% |
| 12/01 | 1,531 | 1,531 | 1,497 | 1,497 | -2.41% | 13,900 | 321億8550万 | +2.11% |
| 11/28 | 1,518 | 1,534 | 1,518 | 1,534 | +0.85% | 13,200 | 329億8100万 | +4.71% |
| 11/27 | 1,520 | 1,521 | 1,503 | 1,521 | +0.07% | 16,600 | 327億150万 | +4.11% |
| 11/26 | 1,517 | 1,530 | 1,508 | 1,520 | +0.8% | 26,800 | 326億8000万 | +4.32% |
| 11/25 | 1,493 | 1,511 | 1,488 | 1,508 | +1.75% | 18,300 | 324億2200万 | +3.71% |
| 11/21 | 1,451 | 1,482 | 1,451 | 1,482 | +2.14% | 22,100 | 318億6300万 | +2.21% |
| 11/20 | 1,428 | 1,455 | 1,428 | 1,451 | +1.61% | 21,500 | 311億9650万 | +0.21% |
| 11/19 | 1,438 | 1,440 | 1,426 | 1,428 | -0.7% | 16,400 | 307億200万 | -1.31% |
| 11/18 | 1,460 | 1,460 | 1,436 | 1,438 | -1.51% | 21,700 | 309億1700万 | -0.62% |
| 11/17 | 1,470 | 1,473 | 1,460 | 1,460 | -0.34% | 11,100 | 313億9000万 | +0.97% |
| 11/14 | 1,471 | 1,471 | 1,462 | 1,465 | -0.41% | 10,400 | 314億9750万 | +1.31% |
| 11/13 | 1,465 | 1,475 | 1,460 | 1,471 | +1.45% | 12,300 | 316億2650万 | +1.8% |
| 11/12 | 1,450 | 1,460 | 1,444 | 1,450 | -0.48% | 36,900 | 311億7500万 | +0.42% |
| 11/11 | （IR情報）15:30 取締役および執行役員の異動に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 11/11 | 1,471 | 1,471 | 1,443 | 1,457 | -0.41% | 19,100 | 313億2550万 | +0.9% |
| 11/10 | 1,452 | 1,464 | 1,452 | 1,463 | +1.46% | 10,100 | 314億5450万 | +1.32% |
| 11/07 | 1,445 | 1,449 | 1,440 | 1,442 | -0.21% | 10,400 | 310億300万 | -0.07% |
| 11/06 | 1,440 | 1,465 | 1,435 | 1,445 | +0.63% | 16,600 | 310億6750万 | +0.14% |
| 11/05 | 1,446 | 1,468 | 1,420 | 1,436 | -1.31% | 29,500 | 308億7400万 | -0.62% |
| 11/04 | 1,428 | 1,468 | 1,425 | 1,455 | +1.46% | 26,300 | 312億8250万 | +0.48% |
| 10/31 | 1,432 | 1,445 | 1,416 | 1,434 | +0.28% | 28,600 | 308億3100万 | -1.17% |
| 10/30 | 1,430 | 1,456 | 1,430 | 1,430 | -0.76% | 46,500 | 307億4500万 | -1.72% |
| 10/29 | 1,470 | 1,470 | 1,433 | 1,441 | -1.23% | 26,700 | 309億8150万 | -1.23% |
| 10/28 | 1,491 | 1,491 | 1,458 | 1,459 | -2.15% | 22,500 | 313億6850万 | -0.21% |
| 10/27 | 1,508 | 1,510 | 1,482 | 1,491 | +0.88% | 29,500 | 320億5650万 | +1.57% |
| 10/24 | 1,477 | 1,478 | 1,461 | 1,478 | +1.44% | 11,600 | 317億7700万 | +0.68% |
| 10/23 | 1,444 | 1,481 | 1,444 | 1,457 | +0.41% | 22,800 | 313億2550万 | -0.82% |
| 10/22 | 1,428 | 1,461 | 1,425 | 1,451 | +2.26% | 23,900 | 311億9650万 | -1.36% |
| 10/21 | 1,435 | 1,435 | 1,419 | 1,419 | -1.18% | 20,900 | 305億850万 | -3.67% |
| 10/20 | 1,439 | 1,439 | 1,424 | 1,436 | +1.13% | 13,600 | 308億7400万 | -2.71% |
| 10/17 | 1,428 | 1,428 | 1,416 | 1,420 | -0.49% | 12,200 | 305億3000万 | -3.99% |
| 10/16 | 1,426 | 1,437 | 1,426 | 1,427 | -0.35% | 12,300 | 306億8050万 | -3.71% |
| 10/15 | 1,415 | 1,432 | 1,415 | 1,432 | +1.13% | 18,400 | 307億8800万 | -3.57% |
| 10/14 | 1,414 | 1,429 | 1,403 | 1,416 | -0.28% | 21,700 | 304億4400万 | -4.77% |
| 10/10 | 1,434 | 1,434 | 1,419 | 1,420 | -1.8% | 18,400 | 305億3000万 | -4.83% |
| 10/09 | 1,443 | 1,450 | 1,440 | 1,446 | +0.07% | 13,400 | 310億8900万 | -3.21% |
| 10/08 | 1,450 | 1,462 | 1,445 | 1,445 | -0.41% | 16,000 | 310億6750万 | -3.28% |
| 10/07 | 1,460 | 1,466 | 1,451 | 1,451 | -0.62% | 13,800 | 311億9650万 | -2.88% |
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。
