| 2026 |
| 10/01 | 4,810 | 4,830 | 4,764 | 4,820 | +1.28% | 3,796,900 | - | +1.28% |
| 09/30 | 4,785 | 4,799 | 4,720 | 4,759 | -0.54% | 5,187,400 | - | +0.11% |
| 09/29 | 4,828 | 4,864 | 4,756 | 4,785 | +0.15% | 4,176,300 | - | +0.74% |
| 09/28 | 4,791 | 4,875 | 4,761 | 4,778 | -0.77% | 4,219,200 | - | +0.57% |
| 09/25 | 4,731 | 4,829 | 4,727 | 4,815 | +0.48% | 5,185,400 | - | +1.43% |
| 09/24 | 4,689 | 4,905 | 4,689 | 4,792 | -0.42% | 6,124,100 | - | +1.1% |
| 09/18 | 4,915 | 4,915 | 4,812 | 4,812 | -1.72% | 5,826,600 | - | +1.52% |
| 09/17 | 4,780 | 4,922 | 4,776 | 4,896 | +1.14% | 4,638,300 | - | +2.99% |
| 09/16 | 4,807 | 4,864 | 4,763 | 4,841 | +0.96% | 4,237,300 | - | +1.81% |
| 09/15 | 4,984 | 5,008 | 4,757 | 4,795 | -1.11% | 7,048,100 | - | +0.78% |
| 09/14 | 4,606 | 4,854 | 4,595 | 4,849 | +6.9% | 7,721,300 | - | +1.83% |
| 09/11 | 4,517 | 4,575 | 4,500 | 4,536 | -1.11% | 5,050,900 | - | -4.75% |
| 09/10 | 4,470 | 4,587 | 4,426 | 4,587 | +1.87% | 5,198,400 | - | -3.8% |
| 09/09 | 4,470 | 4,556 | 4,460 | 4,503 | -1.66% | 6,846,000 | - | -5.6% |
| 09/08 | 4,571 | 4,633 | 4,563 | 4,579 | -0.67% | 3,811,500 | - | -4.08% |
| 09/07 | 4,758 | 4,780 | 4,610 | 4,610 | -4.52% | 7,117,900 | - | -3.56% |
| 09/04 | 4,799 | 4,884 | 4,739 | 4,828 | +2.09% | 7,323,600 | - | +0.9% |
| 09/03 | 4,805 | 4,852 | 4,704 | 4,729 | -0.96% | 5,811,600 | - | -1.31% |
| 09/02 | 4,860 | 4,875 | 4,745 | 4,775 | -4.6% | 6,867,100 | - | -0.27% |
| 09/01 | 4,957 | 5,054 | 4,937 | 5,005 | +1.98% | 6,659,100 | - | +4.79% |
| 08/31 | 4,898 | 4,968 | 4,878 | 4,908 | 0% | 6,405,200 | - | +3.24% |
| 08/28 | 4,898 | 4,963 | 4,866 | 4,908 | +3.65% | 7,675,800 | - | +3.83% |
| 08/27 | 4,699 | 4,857 | 4,672 | 4,735 | +1.37% | 6,884,200 | - | +0.72% |
| 08/26 | 4,675 | 4,785 | 4,669 | 4,671 | +0.45% | 5,629,100 | - | -0.3% |
| 08/25 | 4,650 | 4,704 | 4,626 | 4,650 | -1.21% | 5,618,900 | - | -0.53% |
| 08/24 | 4,779 | 4,829 | 4,707 | 4,707 | +1.1% | 4,049,800 | - | +0.94% |
| 08/21 | 4,764 | 4,836 | 4,641 | 4,656 | -3.4% | 6,766,300 | - | +0.09% |
| 08/20 | 4,732 | 4,855 | 4,732 | 4,820 | +3.39% | 6,187,300 | - | +3.95% |
| 08/19 | 4,650 | 4,677 | 4,551 | 4,662 | +0.26% | 7,426,800 | - | +0.84% |
| 08/18 | 4,754 | 4,795 | 4,650 | 4,650 | -2.84% | 7,337,800 | - | +0.87% |
| 08/17 | 4,898 | 4,900 | 4,761 | 4,786 | -7.39% | 10,784,600 | - | +4.11% |
| 08/14 | 5,000 | 5,169 | 4,952 | 5,168 | +5.1% | 8,970,600 | - | +12.81% |
| 08/13 | 4,931 | 4,947 | 4,816 | 4,917 | +0.08% | 4,357,000 | - | +8.11% |
| 08/12 | 4,913 | 5,011 | 4,875 | 4,913 | +0.51% | 7,319,000 | - | +8.57% |
| 08/10 | 4,865 | 4,922 | 4,772 | 4,888 | +0.53% | 5,714,600 | - | +8.55% |
| 08/07 | 4,720 | 4,886 | 4,705 | 4,862 | +3.67% | 7,605,500 | - | +8.67% |
| 08/06 | 4,626 | 4,747 | 4,619 | 4,690 | +1.27% | 5,467,900 | - | +5.44% |
| 08/05 | 4,677 | 4,753 | 4,631 | 4,631 | +0.72% | 5,785,700 | - | +4.8% |
| 08/04 | 4,800 | 4,818 | 4,560 | 4,598 | -2.85% | 7,141,800 | - | +4.71% |
| 08/03 | 4,750 | 4,832 | 4,615 | 4,733 | -0.15% | 6,344,100 | - | +8.33% |
| 07/31 | 4,692 | 4,858 | 4,660 | 4,740 | -5.24% | 11,240,600 | - | +9.44% |
| 07/30 | 4,963 | 5,104 | 4,795 | 5,002 | +8.43% | 18,437,800 | - | +16.54% |
| 07/29 | （IR情報）15:30 2026年度(27年3月期)第1四半期決算概要 |
| 07/29 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/29 | 4,420 | 4,613 | 4,419 | 4,613 | +2.74% | 11,279,600 | - | +8.67% |
| 07/28 | 4,445 | 4,508 | 4,379 | 4,490 | +1.01% | 6,861,500 | - | +6.7% |
| 07/27 | 4,312 | 4,445 | 4,298 | 4,445 | +4.61% | 5,765,000 | - | +6.37% |
| 07/24 | 4,230 | 4,279 | 4,191 | 4,249 | +0.21% | 3,270,800 | - | +2.36% |
| 07/23 | 4,271 | 4,295 | 4,218 | 4,240 | -2.57% | 5,850,900 | - | +2.42% |
| 07/22 | 4,280 | 4,369 | 4,271 | 4,352 | -1.25% | 4,401,600 | - | +5.5% |
| 07/21 | 4,424 | 4,497 | 4,402 | 4,407 | +1.22% | 4,606,000 | - | +7.36% |
| 07/17 | 4,371 | 4,472 | 4,346 | 4,354 | -1.96% | 9,935,600 | - | +6.66% |
| 07/16 | 4,330 | 4,510 | 4,300 | 4,441 | +4% | 8,611,900 | - | +9.3% |
| 07/15 | 4,267 | 4,312 | 4,218 | 4,270 | -4.32% | 7,197,200 | - | +5.56% |
| 07/14 | 4,365 | 4,525 | 4,359 | 4,463 | +2.86% | 8,095,500 | - | +10.61% |
| 07/13 | 4,300 | 4,355 | 4,282 | 4,339 | +0.14% | 3,383,800 | - | +7.96% |
| 07/10 | （IR情報）15:30 セグメント変更のお知らせ |
| 07/10 | 4,334 | 4,368 | 4,306 | 4,333 | -1.21% | 5,387,700 | - | +8.08% |
| 07/09 | 4,269 | 4,422 | 4,260 | 4,386 | +0.85% | 4,375,000 | - | +9.49% |
| 07/08 | 4,397 | 4,444 | 4,300 | 4,349 | +0.02% | 6,806,200 | - | +8.73% |
| 07/07 | 4,302 | 4,409 | 4,288 | 4,348 | +0.02% | 8,349,200 | - | +8.78% |
| 07/06 | 4,238 | 4,355 | 4,216 | 4,347 | +4.29% | 6,678,800 | - | +8.68% |
| 07/03 | 4,293 | 4,307 | 4,125 | 4,168 | -0.76% | 7,247,900 | - | +4.17% |
| 07/02 | 4,217 | 4,298 | 4,150 | 4,200 | +5.5% | 9,290,900 | - | +5.05% |
| 07/01 | （IR情報）15:30 完全子会社(NECソリューションイノベータ株式会社)の吸収合併に関するお知らせ |
| 07/01 | 3,950 | 4,037 | 3,912 | 3,981 | +1.43% | 4,165,700 | - | -0.33% |
| 06/30 | 4,045 | 4,074 | 3,925 | 3,925 | -3.01% | 6,823,100 | - | -1.88% |
| 06/29 | 3,919 | 4,050 | 3,916 | 4,047 | +6.64% | 11,450,500 | - | +0.97% |
| 06/26 | 3,700 | 3,818 | 3,682 | 3,795 | +1.01% | 6,287,300 | - | -5.36% |
| 06/25 | 3,804 | 3,822 | 3,754 | 3,757 | -2.11% | 6,305,300 | - | -6.61% |
| 06/24 | 3,753 | 3,885 | 3,722 | 3,838 | +4.21% | 10,311,500 | - | -4.93% |
| 06/23 | 3,706 | 3,726 | 3,657 | 3,683 | -1.84% | 7,814,500 | - | -9.06% |
| 06/22 | 3,750 | 3,778 | 3,709 | 3,752 | -0.11% | 6,333,600 | - | -7.9% |
| 06/19 | 3,775 | 3,789 | 3,685 | 3,756 | -5.46% | 13,183,200 | - | -8.19% |
| 06/18 | 3,874 | 4,020 | 3,868 | 3,973 | +3.14% | 7,205,000 | - | -3.1% |
| 06/17 | 3,877 | 3,891 | 3,796 | 3,852 | +0.08% | 5,022,300 | - | -6.12% |
| 06/16 | 3,803 | 3,860 | 3,773 | 3,849 | +0.05% | 6,248,800 | - | -6.51% |
| 06/15 | 3,912 | 3,930 | 3,818 | 3,847 | -0.82% | 9,073,400 | - | -6.81% |
| 06/12 | 3,994 | 4,027 | 3,862 | 3,879 | -3.03% | 9,142,000 | - | -6.26% |
| 06/11 | 3,979 | 4,107 | 3,970 | 4,000 | -0.25% | 5,710,100 | - | -3.64% |
| 06/10 | 4,079 | 4,080 | 3,921 | 4,010 | -1.35% | 6,012,200 | - | -3.42% |
| 06/09 | 4,166 | 4,166 | 4,004 | 4,065 | -0.76% | 5,330,200 | - | -2.12% |
| 06/08 | 4,152 | 4,236 | 4,060 | 4,096 | -3.69% | 6,718,600 | - | -1.42% |
| 06/05 | 4,265 | 4,315 | 4,208 | 4,253 | +0.69% | 5,135,700 | - | +2.01% |
| 06/04 | 4,203 | 4,292 | 4,178 | 4,224 | -1.15% | 6,944,800 | - | +0.96% |
| 06/03 | 4,306 | 4,314 | 4,187 | 4,273 | -3.63% | 7,730,700 | - | +1.86% |
| 06/02 | 4,469 | 4,470 | 4,282 | 4,434 | +1.49% | 9,485,400 | - | +5.67% |
| 06/01 | 4,343 | 4,456 | 4,284 | 4,369 | +6.48% | 10,985,200 | - | +4.02% |
| 05/29 | 4,145 | 4,277 | 4,076 | 4,103 | +0.42% | 16,563,200 | - | -2.36% |
| 05/28 | 4,148 | 4,201 | 4,058 | 4,086 | -1.45% | 5,581,400 | - | -2.97% |
| 05/27 | 4,002 | 4,154 | 4,002 | 4,146 | +0.8% | 8,303,000 | - | -1.78% |
| 05/26 | 4,108 | 4,137 | 4,064 | 4,113 | +0.17% | 5,110,100 | - | -2.72% |
| 05/25 | 4,100 | 4,143 | 4,036 | 4,106 | +0.02% | 6,498,500 | - | -3.02% |
| 05/22 | 4,121 | 4,155 | 4,065 | 4,105 | -0.48% | 4,948,800 | - | -3.02% |
| 05/21 | 4,151 | 4,245 | 4,118 | 4,125 | -0.36% | 5,967,600 | - | -2.34% |
| 05/20 | 4,308 | 4,312 | 4,055 | 4,140 | -3.65% | 7,263,800 | - | -1.76% |
| 05/19 | 4,280 | 4,372 | 4,236 | 4,297 | +3.24% | 9,282,600 | - | +2.07% |
| 05/18 | 4,110 | 4,184 | 4,093 | 4,162 | +3.95% | 6,347,700 | - | -1.05% |
| 05/15 | 4,109 | 4,142 | 3,961 | 4,004 | -1.11% | 8,545,500 | - | -4.71% |
| 05/14 | 4,103 | 4,115 | 3,988 | 4,049 | -3.37% | 7,773,700 | - | -3.64% |
| 05/13 | 4,330 | 4,359 | 4,169 | 4,190 | +1.45% | 7,433,400 | - | -0.29% |
| 05/12 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 05/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 「2030中期経営計画」の策定について |
| 05/12 | 4,106 | 4,172 | 4,058 | 4,130 | +0.71% | 4,828,200 | - | -1.57% |
| 05/11 | 4,137 | 4,172 | 4,073 | 4,101 | -2.36% | 8,014,100 | - | -2.15% |
| 05/08 | 4,131 | 4,246 | 4,095 | 4,200 | +4.27% | 10,515,600 | - | +0.45% |
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。
