| 2026 |
| 03/06 | 1,738 | 1,755 | 1,717 | 1,748 | +0.58% | 140,800 | 1612億304万 | +1.75% |
| 03/05 | 1,750 | 1,766 | 1,728 | 1,738 | +2.24% | 167,100 | 1602億8082万 | +1.46% |
| 03/04 | 1,666 | 1,717 | 1,660 | 1,700 | -1.79% | 405,700 | 1567億7641万 | -0.58% |
| 03/03 | 1,811 | 1,811 | 1,725 | 1,731 | -5.36% | 302,600 | 1596億3527万 | +1.35% |
| 03/02 | 1,792 | 1,846 | 1,782 | 1,829 | +1.95% | 341,100 | 1686億7297万 | +7.15% |
| 02/27 | 1,774 | 1,800 | 1,765 | 1,794 | +0.79% | 196,900 | 1654億4522万 | +5.41% |
| 02/26 | 1,771 | 1,790 | 1,766 | 1,780 | +0.51% | 162,000 | 1641億5412万 | +4.89% |
| 02/25 | 1,758 | 1,773 | 1,742 | 1,771 | +0.34% | 169,400 | 1633億2413万 | +4.55% |
| 02/24 | 1,787 | 1,796 | 1,765 | 1,765 | -1.07% | 223,000 | 1627億7080万 | +4.38% |
| 02/20 | 1,787 | 1,795 | 1,774 | 1,784 | +0.06% | 214,400 | 1645億2301万 | +5.62% |
| 02/19 | 1,775 | 1,801 | 1,765 | 1,783 | +0.79% | 198,100 | 1644億3079万 | +5.75% |
| 02/18 | 1,748 | 1,775 | 1,745 | 1,769 | +1.32% | 226,300 | 1631億3969万 | +5.11% |
| 02/17 | 1,732 | 1,772 | 1,722 | 1,746 | +1.33% | 329,200 | 1610億1859万 | +3.93% |
| 02/16 | 1,660 | 1,723 | 1,651 | 1,723 | +3.73% | 784,700 | 1588億9750万 | +2.68% |
| 02/13 | （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) |
| 02/13 | （IR情報）15:30 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 02/13 | （IR情報）15:30 特別利益(負ののれん発生益)の計上及び通期業績予想の修正に関するお知らせ |
| 02/13 | 1,691 | 1,700 | 1,650 | 1,661 | -1.83% | 258,700 | 1531億7977万 | -0.95% |
| 02/12 | 1,706 | 1,714 | 1,692 | 1,692 | -0.06% | 197,400 | 1560億3864万 | +0.83% |
| 02/10 | 1,690 | 1,714 | 1,686 | 1,693 | +0.36% | 169,100 | 1561億3086万 | +0.83% |
| 02/09 | 1,683 | 1,707 | 1,681 | 1,687 | +1.93% | 165,300 | 1555億7753万 | +0.48% |
| 02/06 | 1,662 | 1,664 | 1,648 | 1,655 | -0.42% | 108,200 | 1526億2645万 | -1.55% |
| 02/05 | 1,662 | 1,677 | 1,649 | 1,662 | +0.97% | 151,200 | 1532億7200万 | -1.31% |
| 02/04 | 1,657 | 1,664 | 1,646 | 1,646 | -0.66% | 182,400 | 1517億9645万 | -2.43% |
| 02/03 | 1,646 | 1,664 | 1,645 | 1,657 | +1.1% | 106,200 | 1528億1089万 | -2.01% |
| 02/02 | 1,655 | 1,660 | 1,638 | 1,639 | -0.43% | 127,200 | 1511億5090万 | -3.25% |
| 01/30 | 1,647 | 1,654 | 1,639 | 1,646 | +0.3% | 158,200 | 1517億9645万 | -3.12% |
| 01/29 | 1,638 | 1,645 | 1,623 | 1,641 | +0.18% | 121,300 | 1513億3535万 | -3.64% |
| 01/28 | 1,644 | 1,651 | 1,638 | 1,638 | -1.33% | 150,200 | 1510億5868万 | -4.15% |
| 01/27 | 1,654 | 1,674 | 1,647 | 1,660 | 0% | 124,100 | 1530億8755万 | -3.15% |
| 01/26 | 1,665 | 1,683 | 1,647 | 1,660 | -2.12% | 310,800 | 1530億8755万 | -3.38% |
| 01/23 | 1,693 | 1,702 | 1,682 | 1,696 | +0.18% | 119,400 | 1564億752万 | -1.51% |
| 01/22 | 1,680 | 1,694 | 1,679 | 1,693 | +1.2% | 155,600 | 1561億3086万 | -1.8% |
| 01/21 | 1,689 | 1,689 | 1,662 | 1,673 | -2.05% | 190,800 | 1542億8643万 | -3.13% |
| 01/20 | 1,699 | 1,709 | 1,691 | 1,708 | +0.47% | 141,100 | 1575億1418万 | -1.21% |
| 01/19 | 1,708 | 1,709 | 1,694 | 1,700 | -0.47% | 160,300 | 1567億7641万 | -1.79% |
| 01/16 | 1,708 | 1,716 | 1,676 | 1,708 | -0.18% | 201,400 | 1575億1418万 | -1.5% |
| 01/15 | 1,703 | 1,718 | 1,702 | 1,711 | +0.29% | 153,300 | 1577億9084万 | -1.44% |
| 01/14 | 1,700 | 1,717 | 1,700 | 1,706 | +0.35% | 110,200 | 1573億2974万 | -1.78% |
| 01/13 | 1,703 | 1,717 | 1,686 | 1,700 | +0.83% | 163,700 | 1567億7641万 | -2.3% |
| 01/09 | 1,700 | 1,712 | 1,676 | 1,686 | -0.53% | 216,300 | 1554億8531万 | -3.21% |
| 01/08 | 1,700 | 1,708 | 1,695 | 1,695 | +0.12% | 143,200 | 1563億1530万 | -2.87% |
| 01/07 | 1,706 | 1,711 | 1,693 | 1,693 | -1.28% | 168,100 | 1561億3086万 | -3.15% |
| 01/06 | 1,715 | 1,724 | 1,710 | 1,715 | +0.47% | 105,100 | 1581億5973万 | -2.06% |
| 01/05 | 1,722 | 1,730 | 1,706 | 1,707 | -0.87% | 134,700 | 1574億2196万 | -2.68% |
| 2025 |
| 12/30 | 1,739 | 1,741 | 1,722 | 1,722 | -0.46% | 69,400 | 1588億528万 | -1.94% |
| 12/29 | 1,740 | 1,746 | 1,722 | 1,730 | -0.57% | 86,400 | 1595億4305万 | -1.59% |
| 12/26 | 1,747 | 1,748 | 1,735 | 1,740 | +0.06% | 87,600 | 1604億6527万 | -1.14% |
| 12/25 | 1,750 | 1,750 | 1,736 | 1,739 | -0.97% | 73,400 | 1603億7304万 | -1.31% |
| 12/24 | 1,759 | 1,763 | 1,750 | 1,756 | -0.17% | 58,300 | 1619億4081万 | -0.4% |
| 12/23 | 1,728 | 1,759 | 1,726 | 1,759 | +0.8% | 85,600 | 1622億1747万 | -0.28% |
| 12/22 | 1,777 | 1,777 | 1,736 | 1,745 | -1.97% | 188,400 | 1609億2637万 | -1.13% |
| 12/19 | 1,758 | 1,787 | 1,757 | 1,780 | +0.51% | 190,200 | 1641億5412万 | +0.74% |
| 12/18 | 1,767 | 1,775 | 1,757 | 1,771 | +0.11% | 131,000 | 1633億2413万 | 0% |
| 12/17 | 1,736 | 1,779 | 1,730 | 1,769 | +1.9% | 170,100 | 1631億3969万 | -0.23% |
| 12/16 | 1,755 | 1,755 | 1,736 | 1,736 | -1.42% | 85,500 | 1600億9638万 | -2.25% |
| 12/15 | 1,750 | 1,770 | 1,748 | 1,761 | -0.06% | 78,600 | 1624億192万 | -1.01% |
| 12/12 | 1,742 | 1,762 | 1,729 | 1,762 | +1.97% | 148,300 | 1624億9414万 | -1.07% |
| 12/11 | 1,769 | 1,774 | 1,726 | 1,728 | -1.76% | 179,500 | 1593億5861万 | -3.14% |
| 12/10 | 1,767 | 1,779 | 1,756 | 1,759 | -0.28% | 152,300 | 1622億1747万 | -1.57% |
| 12/09 | 1,777 | 1,781 | 1,763 | 1,764 | -0.28% | 119,400 | 1626億7858万 | -1.45% |
| 12/08 | 1,757 | 1,776 | 1,751 | 1,769 | +1.67% | 159,700 | 1631億3969万 | -1.28% |
| 12/05 | 1,772 | 1,772 | 1,739 | 1,740 | -1.92% | 133,000 | 1604億6527万 | -2.96% |
| 12/04 | 1,746 | 1,775 | 1,746 | 1,774 | +1.14% | 193,900 | 1636億79万 | -1.17% |
| 12/03 | 1,762 | 1,769 | 1,749 | 1,754 | -0.45% | 156,500 | 1617億5637万 | -2.34% |
| 12/02 | 1,764 | 1,764 | 1,743 | 1,762 | +0.4% | 172,300 | 1624億9414万 | -2.22% |
| 12/01 | 1,790 | 1,799 | 1,755 | 1,755 | -1.9% | 185,900 | 1618億4859万 | -2.88% |
| 11/28 | 1,778 | 1,804 | 1,771 | 1,789 | +0.9% | 153,900 | 1649億8412万 | -1.21% |
| 11/27 | 1,765 | 1,783 | 1,765 | 1,773 | +0.51% | 161,400 | 1635億857万 | -2.15% |
| 11/26 | 1,760 | 1,778 | 1,758 | 1,764 | +0.23% | 142,800 | 1626億7858万 | -2.76% |
| 11/25 | （IR情報）15:30 (開示事項の経過)簡易株式交換による日本アンテナ株式会社の完全子会社化完了及び同社の役員に関するお知らせ |
| 11/25 | 1,803 | 1,803 | 1,760 | 1,760 | -1.95% | 195,100 | 1623億969万 | -3.03% |
| 11/21 | 1,786 | 1,797 | 1,781 | 1,795 | +0.84% | 122,400 | 1655億3744万 | -1.21% |
| 11/20 | 1,795 | 1,795 | 1,774 | 1,780 | +0.11% | 120,600 | 1641億5412万 | -2.04% |
| 11/19 | 1,779 | 1,790 | 1,766 | 1,778 | -0.06% | 146,300 | 1639億6968万 | -2.15% |
| 11/18 | 1,775 | 1,788 | 1,771 | 1,779 | -0.06% | 155,000 | 1640億6190万 | -2.09% |
| 11/17 | 1,786 | 1,791 | 1,772 | 1,780 | -0.34% | 162,500 | 1641億5412万 | -2.09% |
| 11/14 | 1,760 | 1,831 | 1,760 | 1,786 | -5% | 506,400 | 1647億745万 | -1.87% |
| 11/13 | （IR情報）15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 1,871 | 1,911 | 1,856 | 1,880 | +2.62% | 339,700 | 1733億7626万 | +3.18% |
| 11/12 | 1,825 | 1,847 | 1,824 | 1,832 | +0.22% | 139,000 | 1689億4964万 | +0.6% |
| 11/11 | 1,825 | 1,831 | 1,814 | 1,828 | +0.16% | 117,500 | 1685億8075万 | +0.33% |
| 11/10 | 1,813 | 1,831 | 1,808 | 1,825 | +0.66% | 98,300 | 1683億409万 | +0.16% |
| 11/07 | 1,812 | 1,827 | 1,806 | 1,813 | -0.55% | 93,900 | 1671億9743万 | -0.49% |
| 11/06 | 1,811 | 1,834 | 1,802 | 1,823 | +0.61% | 143,400 | 1681億1964万 | +0.05% |
| 11/05 | 1,811 | 1,826 | 1,773 | 1,812 | -1.63% | 167,500 | 1671億521万 | -0.6% |
| 11/04 | 1,800 | 1,846 | 1,800 | 1,842 | +2.11% | 141,800 | 1698億7185万 | +0.99% |
| 10/31 | 1,805 | 1,805 | 1,782 | 1,804 | +0.67% | 253,900 | 1663億6744万 | -1.26% |
| 10/30 | 1,781 | 1,804 | 1,775 | 1,792 | -0.06% | 175,700 | 1652億6078万 | -2.13% |
| 10/29 | 1,810 | 1,810 | 1,789 | 1,793 | -1.05% | 209,900 | 1653億5300万 | -2.29% |
| 10/28 | 1,891 | 1,891 | 1,803 | 1,812 | -4.78% | 313,200 | 1671億521万 | -1.41% |
| 10/27 | 1,890 | 1,916 | 1,878 | 1,903 | +1.12% | 172,200 | 1754億9736万 | +3.31% |
| 10/24 | 1,867 | 1,884 | 1,861 | 1,882 | +1.73% | 168,200 | 1735億6071万 | +2.12% |
| 10/23 | 1,827 | 1,853 | 1,826 | 1,850 | +1.31% | 165,200 | 1706億962万 | +0.38% |
| 10/22 | 1,810 | 1,830 | 1,803 | 1,826 | +1.33% | 99,100 | 1683億9631万 | -1.03% |
| 10/21 | 1,804 | 1,809 | 1,798 | 1,802 | -0.11% | 97,400 | 1661億8299万 | -2.44% |
| 10/20 | 1,811 | 1,814 | 1,800 | 1,804 | +0.28% | 109,600 | 1663億6744万 | -2.43% |
| 10/17 | 1,790 | 1,799 | 1,783 | 1,799 | +0.62% | 94,500 | 1659億633万 | -2.81% |
| 10/16 | 1,797 | 1,808 | 1,779 | 1,788 | -0.39% | 62,900 | 1648億9189万 | -3.46% |
| 10/15 | 1,796 | 1,802 | 1,783 | 1,795 | +1.3% | 141,000 | 1655億3744万 | -3.23% |
| 10/14 | 1,779 | 1,800 | 1,762 | 1,772 | -1.83% | 193,500 | 1634億1635万 | -4.58% |
| 10/10 | 1,817 | 1,827 | 1,801 | 1,805 | -1.96% | 116,700 | 1664億5966万 | -2.96% |
| 10/09 | 1,822 | 1,845 | 1,815 | 1,841 | +0.27% | 141,200 | 1697億7963万 | -1.13% |
| 10/08 | 1,840 | 1,868 | 1,836 | 1,836 | -0.97% | 145,600 | 1693億1852万 | -1.4% |
| 10/07 | 1,850 | 1,861 | 1,840 | 1,854 | +0.49% | 175,800 | 1709億7851万 | -0.43% |
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。
