| 2026 |
| 03/06 | 6,410 | 6,680 | 6,260 | 6,680 | +2.61% | 179,300 | 1763億5200万 | +16.86% |
| 03/05 | 6,420 | 6,690 | 6,380 | 6,510 | +5.68% | 125,100 | 1718億6400万 | +15.34% |
| 03/04 | 6,170 | 6,340 | 6,040 | 6,160 | -2.84% | 134,900 | 1626億2400万 | +10.39% |
| 03/03 | 6,520 | 6,570 | 6,340 | 6,340 | -3.21% | 104,600 | 1673億7600万 | +14.67% |
| 03/02 | 6,340 | 6,580 | 6,290 | 6,550 | +1.87% | 141,700 | 1729億2000万 | +19.72% |
| 02/27 | 6,160 | 6,430 | 6,080 | 6,430 | +4.21% | 128,700 | 1697億5200万 | +18.85% |
| 02/26 | 6,230 | 6,360 | 6,170 | 6,170 | 0% | 136,800 | 1628億8800万 | +15.41% |
| 02/25 | 6,060 | 6,180 | 6,000 | 6,170 | +1.98% | 105,600 | 1628億8800万 | +16.59% |
| 02/24 | 5,920 | 6,080 | 5,900 | 6,050 | +2.2% | 127,300 | 1597億2000万 | +15.44% |
| 02/20 | 5,990 | 6,130 | 5,880 | 5,920 | -1.33% | 75,800 | 1562億8800万 | +14.04% |
| 02/19 | 6,010 | 6,090 | 5,980 | 6,000 | -0.17% | 87,600 | 1584億 | +16.69% |
| 02/18 | 5,780 | 6,040 | 5,730 | 6,010 | +3.26% | 114,100 | 1586億6400万 | +18.12% |
| 02/17 | 5,520 | 5,850 | 5,450 | 5,820 | +5.82% | 191,100 | 1536億4800万 | +15.71% |
| 02/16 | 5,510 | 5,530 | 5,320 | 5,500 | 0% | 126,100 | 1452億 | +10.55% |
| 02/13 | 5,550 | 5,580 | 5,420 | 5,500 | -2.14% | 68,700 | 1452億 | +11.49% |
| 02/12 | 5,460 | 5,650 | 5,460 | 5,620 | +3.5% | 94,900 | 1483億6800万 | +14.88% |
| 02/10 | 5,260 | 5,460 | 5,250 | 5,430 | +3.63% | 68,200 | 1433億5200万 | +12.05% |
| 02/09 | 5,210 | 5,280 | 5,110 | 5,240 | +1.55% | 84,300 | 1383億3600万 | +9.08% |
| 02/06 | 5,080 | 5,170 | 5,020 | 5,160 | +1.98% | 81,700 | 1362億2400万 | +8.13% |
| 02/05 | 4,995 | 5,200 | 4,780 | 5,060 | +2.33% | 175,200 | 1335億8400万 | +6.71% |
| 02/04 | （IR情報）15:30 2026年3月期第3四半期連結決算に関する補足説明資料 |
| 02/04 | （IR情報）15:30 株式分割に関するお知らせ |
| 02/04 | （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) |
| 02/04 | 4,995 | 5,000 | 4,905 | 4,945 | -1.1% | 99,700 | 1305億4800万 | +4.9% |
| 02/03 | 4,830 | 5,000 | 4,830 | 5,000 | +4.06% | 85,400 | 1320億 | +6.54% |
| 02/02 | 4,950 | 5,000 | 4,800 | 4,805 | -2.54% | 64,000 | 1268億5200万 | +2.89% |
| 01/30 | 4,875 | 4,935 | 4,845 | 4,930 | +0.72% | 46,500 | 1301億5200万 | +5.86% |
| 01/29 | 4,855 | 4,905 | 4,805 | 4,895 | 0% | 42,500 | 1292億2800万 | +5.43% |
| 01/28 | 4,875 | 4,930 | 4,845 | 4,895 | +0.1% | 48,700 | 1292億2800万 | +5.86% |
| 01/27 | 4,825 | 4,955 | 4,815 | 4,890 | 0% | 47,400 | 1290億9600万 | +6.24% |
| 01/26 | 4,795 | 4,890 | 4,790 | 4,890 | -0.31% | 55,400 | 1290億9600万 | +6.72% |
| 01/23 | 5,010 | 5,010 | 4,885 | 4,905 | -2.1% | 57,300 | 1294億9200万 | +7.59% |
| 01/22 | 4,880 | 5,040 | 4,850 | 5,010 | +3.73% | 72,400 | 1322億6400万 | +10.38% |
| 01/21 | 4,760 | 4,875 | 4,715 | 4,830 | 0% | 48,600 | 1275億1200万 | +6.93% |
| 01/20 | 4,895 | 4,920 | 4,810 | 4,830 | -1.02% | 75,500 | 1275億1200万 | +7.29% |
| 01/19 | 4,810 | 4,900 | 4,780 | 4,880 | +1.46% | 66,400 | 1288億3200万 | +8.73% |
| 01/16 | 4,650 | 4,810 | 4,625 | 4,810 | +2.56% | 69,800 | 1269億8400万 | +7.61% |
| 01/15 | 4,670 | 4,720 | 4,640 | 4,690 | +0.64% | 47,200 | 1238億1600万 | +5.2% |
| 01/14 | 4,600 | 4,690 | 4,585 | 4,660 | +2.31% | 50,500 | 1230億2400万 | +4.77% |
| 01/13 | 4,595 | 4,600 | 4,540 | 4,555 | +2.24% | 43,500 | 1202億5200万 | +2.71% |
| 01/09 | 4,450 | 4,490 | 4,395 | 4,455 | +0.11% | 36,500 | 1176億1200万 | +0.77% |
| 01/08 | 4,445 | 4,535 | 4,440 | 4,450 | -0.56% | 36,100 | 1174億8000万 | +0.98% |
| 01/07 | 4,385 | 4,515 | 4,360 | 4,475 | +0.45% | 34,200 | 1181億4000万 | +1.84% |
| 01/06 | 4,465 | 4,540 | 4,400 | 4,455 | +1.37% | 62,000 | 1176億1200万 | +1.57% |
| 01/05 | 4,400 | 4,440 | 4,355 | 4,395 | -1.01% | 54,700 | 1160億2800万 | +0.43% |
| 2025 |
| 12/30 | 4,410 | 4,500 | 4,375 | 4,440 | +1.02% | 43,900 | 1172億1600万 | +1.67% |
| 12/29 | 4,395 | 4,415 | 4,335 | 4,395 | +0.46% | 39,100 | 1160億2800万 | +0.96% |
| 12/26 | 4,420 | 4,430 | 4,335 | 4,375 | -1.02% | 41,100 | 1155億 | +0.81% |
| 12/25 | 4,410 | 4,470 | 4,340 | 4,420 | +0.23% | 73,100 | 1166億8800万 | +2.22% |
| 12/24 | 4,490 | 4,495 | 4,410 | 4,410 | -1.78% | 36,600 | 1164億2400万 | +2.46% |
| 12/23 | 4,530 | 4,565 | 4,465 | 4,490 | -1.86% | 41,000 | 1185億3600万 | +4.81% |
| 12/22 | 4,500 | 4,625 | 4,495 | 4,575 | +3.27% | 73,500 | 1207億8000万 | +7.22% |
| 12/19 | 4,370 | 4,440 | 4,325 | 4,430 | +1.84% | 74,600 | 1169億5200万 | +4.38% |
| 12/18 | 4,340 | 4,400 | 4,320 | 4,350 | -0.46% | 44,100 | 1148億4000万 | +2.79% |
| 12/17 | 4,350 | 4,380 | 4,285 | 4,370 | +1.39% | 32,700 | 1153億6800万 | +3.55% |
| 12/16 | 4,415 | 4,415 | 4,305 | 4,310 | -2.38% | 46,700 | 1137億8400万 | +2.45% |
| 12/15 | 4,475 | 4,500 | 4,360 | 4,415 | -1.23% | 56,500 | 1165億5600万 | +5.29% |
| 12/12 | 4,510 | 4,510 | 4,450 | 4,470 | +0.68% | 58,800 | 1180億800万 | +7.04% |
| 12/11 | 4,550 | 4,565 | 4,435 | 4,440 | -1.22% | 48,500 | 1172億1600万 | +6.73% |
| 12/10 | 4,465 | 4,535 | 4,435 | 4,495 | +1.7% | 74,100 | 1186億6800万 | +8.55% |
| 12/09 | 4,580 | 4,580 | 4,390 | 4,420 | -2.21% | 113,400 | 1166億8800万 | +7.31% |
| 12/08 | 4,470 | 4,630 | 4,455 | 4,520 | +2.03% | 133,600 | 1193億2800万 | +10.32% |
| 12/05 | 4,355 | 4,505 | 4,350 | 4,430 | +2.07% | 124,900 | 1169億5200万 | +8.85% |
| 12/04 | 4,260 | 4,400 | 4,240 | 4,340 | +3.58% | 122,700 | 1145億7600万 | +7.27% |
| 12/03 | 4,145 | 4,220 | 4,130 | 4,190 | +1.7% | 50,600 | 1106億1600万 | +4.05% |
| 12/02 | 4,120 | 4,145 | 4,065 | 4,120 | -0.12% | 49,600 | 1087億6800万 | +2.54% |
| 12/01 | 4,290 | 4,300 | 4,110 | 4,125 | -3.28% | 67,000 | 1089億 | +2.82% |
| 11/28 | 4,215 | 4,285 | 4,130 | 4,265 | +1.19% | 75,200 | 1125億9600万 | +6.49% |
| 11/27 | 4,200 | 4,230 | 4,185 | 4,215 | +1.08% | 57,100 | 1112億7600万 | +5.64% |
| 11/26 | 4,070 | 4,175 | 4,060 | 4,170 | +1.96% | 56,300 | 1100億8800万 | +4.91% |
| 11/25 | 4,095 | 4,095 | 4,040 | 4,090 | +0.74% | 43,100 | 1079億7600万 | +3.18% |
| 11/21 | 3,965 | 4,060 | 3,915 | 4,060 | +1.88% | 109,900 | 1071億8400万 | +2.73% |
| 11/20 | 3,975 | 4,020 | 3,945 | 3,985 | +1.92% | 52,500 | 1052億400万 | +1.04% |
| 11/19 | 3,910 | 3,945 | 3,855 | 3,910 | -0.26% | 41,900 | 1032億2400万 | -0.74% |
| 11/18 | 4,045 | 4,045 | 3,915 | 3,920 | -3.69% | 50,000 | 1034億8800万 | -0.38% |
| 11/17 | 4,015 | 4,070 | 3,990 | 4,070 | +2.01% | 40,200 | 1074億4800万 | +3.51% |
| 11/14 | 4,065 | 4,105 | 3,950 | 3,990 | -3.51% | 57,300 | 1053億3600万 | +1.58% |
| 11/13 | 4,100 | 4,225 | 4,100 | 4,135 | +1.97% | 95,700 | 1091億6400万 | +5.35% |
| 11/12 | 3,975 | 4,120 | 3,975 | 4,055 | +0.37% | 72,300 | 1070億5200万 | +3.47% |
| 11/11 | 3,920 | 4,040 | 3,880 | 4,040 | +2.02% | 99,800 | 1066億5600万 | +3.22% |
| 11/10 | 3,995 | 4,045 | 3,930 | 3,960 | -0.88% | 50,900 | 1045億4400万 | +1.38% |
| 11/07 | 4,075 | 4,250 | 3,950 | 3,995 | -1.48% | 187,200 | 1054億6800万 | +2.38% |
| 11/06 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結決算に関する補足説明資料 |
| 11/06 | （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) |
| 11/06 | 3,980 | 4,100 | 3,970 | 4,055 | +1.88% | 97,500 | 1070億5200万 | +4.13% |
| 11/05 | 3,875 | 4,065 | 3,780 | 3,980 | +0.89% | 197,200 | 1050億7200万 | +2.37% |
| 11/04 | 3,880 | 4,020 | 3,840 | 3,945 | +2.2% | 102,600 | 1041億4800万 | +1.52% |
| 10/31 | 3,780 | 3,880 | 3,770 | 3,860 | +0.26% | 110,400 | 1019億400万 | -0.72% |
| 10/30 | （IR情報）15:30 第2四半期(中間期)連結業績予想の修正に関するお知らせ |
| 10/30 | 3,870 | 3,935 | 3,850 | 3,850 | +0.39% | 297,600 | 1016億4000万 | -1.13% |
| 10/29 | 3,860 | 3,925 | 3,820 | 3,835 | -0.65% | 98,400 | 1012億4400万 | -1.67% |
| 10/28 | 3,960 | 3,990 | 3,860 | 3,860 | -2.53% | 50,100 | 1019億400万 | -1.18% |
| 10/27 | 4,005 | 4,010 | 3,950 | 3,960 | -0.13% | 42,900 | 1045億4400万 | +1.25% |
| 10/24 | 3,960 | 3,975 | 3,925 | 3,965 | +0.25% | 31,000 | 1046億7600万 | +1.46% |
| 10/23 | 3,900 | 4,025 | 3,865 | 3,955 | +1.8% | 81,600 | 1044億1200万 | +1.23% |
| 10/22 | 3,865 | 3,930 | 3,860 | 3,885 | +1.04% | 71,400 | 1025億6400万 | -0.69% |
| 10/21 | 3,915 | 3,950 | 3,840 | 3,845 | -1.28% | 42,300 | 1015億800万 | -1.84% |
| 10/20 | 3,855 | 3,920 | 3,810 | 3,895 | +2.91% | 34,100 | 1028億2800万 | -0.84% |
| 10/17 | 3,785 | 3,835 | 3,770 | 3,785 | -1.82% | 28,300 | 999億2400万 | -3.86% |
| 10/16 | 3,855 | 3,915 | 3,820 | 3,855 | -0.52% | 28,100 | 1017億7200万 | -2.31% |
| 10/15 | 3,835 | 3,945 | 3,835 | 3,875 | +1.57% | 45,900 | 1023億 | -1.82% |
| 10/14 | 3,770 | 3,870 | 3,730 | 3,815 | -0.26% | 70,200 | 1007億1600万 | -3.22% |
| 10/10 | 3,925 | 3,940 | 3,805 | 3,825 | -4.14% | 52,600 | 1009億8000万 | -2.8% |
| 10/09 | 3,920 | 3,990 | 3,910 | 3,990 | +2.05% | 42,600 | 1053億3600万 | +1.66% |
| 10/08 | 3,940 | 3,985 | 3,900 | 3,910 | -1.64% | 51,400 | 1032億2400万 | +0.13% |
| 10/07 | 3,975 | 3,990 | 3,915 | 3,975 | +1.02% | 50,400 | 1049億4000万 | +2.19% |
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。
