| 2026 |
| 03/09 | 1,269 | 1,311 | 1,221 | 1,311 | -1.35% | 11,900 | 61億3351万 | +8.89% |
| 03/06 | 1,346 | 1,346 | 1,310 | 1,329 | -1.7% | 4,400 | 62億1772万 | +11.4% |
| 03/05 | 1,364 | 1,372 | 1,304 | 1,352 | +4.08% | 17,600 | 63億2533万 | +14.58% |
| 03/04 | 1,400 | 1,400 | 1,260 | 1,299 | -8.46% | 30,400 | 60億7737万 | +11.31% |
| 03/03 | 1,302 | 1,469 | 1,302 | 1,419 | +14.25% | 85,400 | 66億3879万 | +22.75% |
| 03/02 | 1,209 | 1,260 | 1,193 | 1,242 | +2.56% | 14,000 | 58億1069万 | +8.85% |
| 02/27 | 1,220 | 1,222 | 1,200 | 1,211 | -0.41% | 9,400 | 56億6566万 | +6.79% |
| 02/26 | 1,219 | 1,219 | 1,200 | 1,216 | -0.25% | 2,900 | 56億8905万 | +7.9% |
| 02/25 | 1,240 | 1,247 | 1,212 | 1,219 | -1.3% | 5,800 | 57億309万 | +8.84% |
| 02/24 | 1,194 | 1,241 | 1,178 | 1,235 | +2.24% | 4,700 | 57億7794万 | +10.96% |
| 02/20 | 1,220 | 1,220 | 1,188 | 1,208 | -0.9% | 4,300 | 56億5162万 | +9.32% |
| 02/19 | 1,274 | 1,274 | 1,219 | 1,219 | -4.32% | 3,700 | 57億309万 | +11.12% |
| 02/18 | 1,244 | 1,276 | 1,230 | 1,274 | +3.16% | 11,900 | 59億6040万 | +16.88% |
| 02/17 | 1,221 | 1,239 | 1,203 | 1,235 | +0.49% | 6,600 | 57億7794万 | +14.35% |
| 02/16 | 1,176 | 1,229 | 1,164 | 1,229 | +0.74% | 35,900 | 57億4987万 | +14.65% |
| 02/13 | 1,286 | 1,288 | 1,216 | 1,220 | -5.21% | 20,100 | 57億777万 | +14.66% |
| 02/12 | 1,247 | 1,287 | 1,201 | 1,287 | +3.71% | 92,000 | 60億2122万 | +21.88% |
| 02/10 | （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) |
| 02/10 | 1,100 | 1,348 | 1,093 | 1,241 | +14.59% | 122,200 | 58億601万 | +18.87% |
| 02/09 | （IR情報）15:00 人事異動に関するお知らせ |
| 02/09 | 1,060 | 1,088 | 1,053 | 1,083 | +2.65% | 5,900 | 50億6681万 | +4.64% |
| 02/06 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 5,300 | 49億3581万 | +2.23% |
| 02/05 | 1,065 | 1,065 | 1,050 | 1,052 | -0.75% | 2,000 | 49億2178万 | +2.04% |
| 02/04 | 1,045 | 1,060 | 1,045 | 1,060 | +1.83% | 4,300 | 49億5921万 | +3.01% |
| 02/03 | 1,037 | 1,045 | 1,036 | 1,041 | +1.26% | 2,600 | 48億7031万 | +1.46% |
| 02/02 | 1,028 | 1,033 | 1,028 | 1,028 | +0.19% | 1,000 | 48億949万 | +0.29% |
| 01/30 | 1,024 | 1,037 | 1,024 | 1,026 | -0.77% | 1,000 | 48億14万 | +0.2% |
| 01/29 | 1,025 | 1,036 | 1,025 | 1,034 | +0.88% | 600 | 48億3756万 | +1.08% |
| 01/28 | 1,031 | 1,031 | 1,025 | 1,025 | -0.39% | 500 | 47億9546万 | +0.39% |
| 01/27 | 1,027 | 1,029 | 1,027 | 1,029 | +0.49% | 400 | 48億1417万 | +0.88% |
| 01/26 | （IR情報）15:00 事業譲受および新会社設立に関するお知らせ |
| 01/26 | 1,040 | 1,040 | 1,024 | 1,024 | -1.92% | 2,700 | 47億9078万 | +0.49% |
| 01/23 | 1,055 | 1,056 | 1,040 | 1,044 | -1.04% | 3,600 | 48億8435万 | +2.45% |
| 01/22 | 1,035 | 1,055 | 1,035 | 1,055 | +2.43% | 3,200 | 49億3581万 | +3.63% |
| 01/21 | 1,034 | 1,034 | 1,024 | 1,030 | -0.48% | 1,700 | 48億1885万 | +1.28% |
| 01/20 | 1,048 | 1,048 | 1,035 | 1,035 | -0.96% | 500 | 48億4224万 | +1.77% |
| 01/19 | 1,039 | 1,060 | 1,036 | 1,045 | +1.06% | 6,500 | 48億8903万 | +2.85% |
| 01/16 | 1,036 | 1,037 | 1,029 | 1,034 | +0.19% | 3,700 | 48億3756万 | +1.87% |
| 01/15 | 1,035 | 1,038 | 1,022 | 1,032 | +1.08% | 1,900 | 48億2821万 | +1.78% |
| 01/14 | 1,037 | 1,037 | 1,020 | 1,021 | -1.35% | 2,900 | 47億7674万 | +0.69% |
| 01/13 | 1,034 | 1,035 | 1,030 | 1,035 | +0.49% | 1,800 | 48億4224万 | +2.07% |
| 01/09 | 1,025 | 1,032 | 1,025 | 1,030 | -0.39% | 900 | 48億1885万 | +1.58% |
| 01/08 | 1,029 | 1,034 | 1,018 | 1,034 | +2.38% | 2,700 | 48億3756万 | +1.97% |
| 01/07 | 1,008 | 1,010 | 1,002 | 1,010 | +0.5% | 1,600 | 47億2528万 | -0.3% |
| 01/06 | 1,010 | 1,010 | 1,005 | 1,005 | -0.5% | 1,100 | 47億189万 | -0.79% |
| 01/05 | 1,010 | 1,010 | 1,007 | 1,010 | -0.49% | 2,400 | 47億2528万 | -0.3% |
| 2025 |
| 12/30 | 1,018 | 1,018 | 1,004 | 1,015 | -0.29% | 600 | 47億4867万 | +0.2% |
| 12/29 | 1,004 | 1,018 | 1,002 | 1,018 | +1.9% | 2,100 | 47億6271万 | +0.59% |
| 12/26 | 996 | 1,003 | 996 | 999 | +0.2% | 1,200 | 46億7382万 | -1.19% |
| 12/25 | 1,020 | 1,020 | 997 | 997 | -0.99% | 1,600 | 46億6446万 | -1.38% |
| 12/24 | 983 | 1,010 | 983 | 1,007 | +0.5% | 2,300 | 47億1124万 | -0.4% |
| 12/23 | 992 | 1,004 | 992 | 1,002 | +0.91% | 3,200 | 46億8785万 | -0.89% |
| 12/22 | 997 | 1,003 | 990 | 993 | -0.5% | 4,800 | 46億4575万 | -1.78% |
| 12/19 | 1,005 | 1,005 | 993 | 998 | -0.4% | 1,900 | 46億6914万 | -1.38% |
| 12/18 | 1,010 | 1,010 | 1,002 | 1,002 | -0.69% | 10,100 | 46億8785万 | -0.99% |
| 12/17 | 1,027 | 1,027 | 990 | 1,009 | -1.18% | 3,900 | 47億2060万 | -0.3% |
| 12/16 | 1,022 | 1,022 | 1,021 | 1,021 | 0% | 300 | 47億7674万 | +0.89% |
| 12/15 | 1,023 | 1,023 | 1,021 | 1,021 | -0.39% | 31,500 | 47億7674万 | +0.89% |
| 12/12 | 1,028 | 1,030 | 1,025 | 1,025 | +0.29% | 1,500 | 47億9546万 | +1.38% |
| 12/11 | 1,020 | 1,027 | 1,020 | 1,022 | +0.49% | 1,900 | 47億8142万 | +1.09% |
| 12/10 | 1,015 | 1,017 | 1,015 | 1,017 | +0.59% | 900 | 47億5803万 | +0.69% |
| 12/09 | 1,014 | 1,014 | 1,007 | 1,011 | -0.49% | 400 | 47億2996万 | +0.1% |
| 12/08 | 1,028 | 1,028 | 1,005 | 1,016 | -1.45% | 3,000 | 47億5335万 | +0.49% |
| 12/05 | 1,044 | 1,044 | 1,031 | 1,031 | -0.1% | 1,400 | 48億2353万 | +1.68% |
| 12/04 | 1,036 | 1,050 | 1,032 | 1,032 | 0% | 9,000 | 48億2821万 | +1.57% |
| 12/03 | 1,022 | 1,032 | 1,022 | 1,032 | +0.98% | 5,500 | 48億2821万 | +1.57% |
| 12/02 | 1,009 | 1,026 | 1,008 | 1,022 | +1.29% | 2,100 | 47億8142万 | +0.69% |
| 12/01 | 1,012 | 1,024 | 1,005 | 1,009 | -0.1% | 2,400 | 47億2060万 | -0.59% |
| 11/28 | 1,011 | 1,011 | 1,000 | 1,010 | 0% | 1,000 | 47億2528万 | -0.49% |
| 11/27 | 1,000 | 1,010 | 1,000 | 1,010 | +1.41% | 800 | 47億2528万 | -0.39% |
| 11/26 | 1,000 | 1,000 | 996 | 996 | -0.4% | 1,600 | 46億5978万 | -1.58% |
| 11/25 | 1,000 | 1,001 | 1,000 | 1,000 | +0.4% | 2,600 | 46億7850万 | -0.99% |
| 11/21 | 995 | 1,000 | 991 | 996 | -0.3% | 900 | 46億5978万 | -1.29% |
| 11/20 | 1,000 | 1,020 | 994 | 999 | +0.5% | 600 | 46億7382万 | -0.79% |
| 11/19 | 996 | 1,010 | 994 | 994 | -0.6% | 1,300 | 46億5042万 | -1.09% |
| 11/18 | 1,007 | 1,007 | 993 | 1,000 | -0.5% | 1,800 | 46億7850万 | -0.4% |
| 11/17 | 1,006 | 1,006 | 1,005 | 1,005 | -0.5% | 200 | 47億189万 | +0.3% |
| 11/14 | 1,000 | 1,010 | 995 | 1,010 | +0.2% | 2,600 | 47億2528万 | +0.9% |
| 11/13 | 1,012 | 1,012 | 997 | 1,008 | +0.2% | 2,600 | 47億1592万 | +0.9% |
| 11/12 | 1,012 | 1,012 | 991 | 1,006 | -1.18% | 1,700 | 47億657万 | +0.8% |
| 11/11 | 1,013 | 1,022 | 1,001 | 1,018 | +0.49% | 4,000 | 47億6271万 | +2.21% |
| 11/10 | 1,003 | 1,015 | 1,002 | 1,013 | +1.1% | 3,300 | 47億3932万 | +1.91% |
| 11/07 | 1,011 | 1,011 | 1,000 | 1,002 | -0.79% | 1,700 | 46億8785万 | +1.21% |
| 11/06 | 1,009 | 1,020 | 1,001 | 1,010 | +1.1% | 5,900 | 47億2528万 | +2.23% |
| 11/05 | 1,011 | 1,024 | 980 | 999 | -2.54% | 25,600 | 46億7382万 | +1.32% |
| 11/04 | 1,060 | 1,063 | 1,025 | 1,025 | -1.82% | 20,700 | 47億9546万 | +4.06% |
| 10/31 | （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〕(連結) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 10/31 | 1,094 | 1,094 | 1,011 | 1,044 | -4.04% | 17,700 | 48億8435万 | +5.99% |
| 10/30 | 1,080 | 1,095 | 1,061 | 1,088 | +2.64% | 6,900 | 50億9020万 | +10.68% |
| 10/29 | 1,035 | 1,066 | 1,035 | 1,060 | +2.61% | 4,200 | 49億5921万 | +8.16% |
| 10/28 | 1,031 | 1,033 | 1,024 | 1,033 | +0.29% | 3,100 | 48億3289万 | +5.62% |
| 10/27 | 1,011 | 1,030 | 1,011 | 1,030 | +2.18% | 6,700 | 48億1885万 | +5.42% |
| 10/24 | 1,012 | 1,016 | 988 | 1,008 | -0.88% | 7,200 | 47億1592万 | +3.28% |
| 10/23 | 972 | 1,030 | 972 | 1,017 | +4.85% | 9,200 | 47億5803万 | +4.31% |
| 10/22 | 975 | 980 | 952 | 970 | -0.51% | 3,500 | 45億3814万 | -0.41% |
| 10/21 | 974 | 975 | 950 | 975 | +2.63% | 2,300 | 45億6153万 | +0.1% |
| 10/20 | 975 | 975 | 942 | 950 | -1.04% | 2,100 | 44億4457万 | -2.46% |
| 10/17 | 957 | 975 | 945 | 960 | +1.91% | 2,400 | 44億9136万 | -1.44% |
| 10/16 | 957 | 957 | 942 | 942 | -1.46% | 900 | 44億714万 | -3.29% |
| 10/15 | 975 | 975 | 956 | 956 | -0.73% | 1,400 | 44億7264万 | -1.95% |
| 10/14 | 970 | 980 | 963 | 963 | -0.72% | 900 | 45億539万 | -1.23% |
| 10/10 | 970 | 979 | 970 | 970 | 0% | 1,300 | 45億3814万 | -0.61% |
| 10/09 | 981 | 982 | 969 | 970 | +0.41% | 2,900 | 45億3814万 | -0.72% |
| 10/08 | 970 | 970 | 951 | 966 | -0.51% | 2,000 | 45億1943万 | -1.23% |
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。
