| 2026 |
| 03/06 | 1,360 | 1,370 | 1,360 | 1,365 | +0.37% | 7,200 | 63億8508万 | +5.57% |
| 03/05 | 1,355 | 1,360 | 1,345 | 1,360 | +1.42% | 7,800 | 63億6169万 | +5.59% |
| 03/04 | 1,349 | 1,350 | 1,333 | 1,341 | -0.74% | 11,100 | 62億7282万 | +4.44% |
| 03/03 | 1,350 | 1,369 | 1,343 | 1,351 | +0.82% | 12,100 | 63億1959万 | +5.46% |
| 03/02 | 1,333 | 1,350 | 1,323 | 1,340 | +1.82% | 15,700 | 62億6814万 | +5.02% |
| 02/27 | 1,312 | 1,324 | 1,312 | 1,316 | +1% | 7,500 | 61億5587万 | +3.54% |
| 02/26 | 1,299 | 1,305 | 1,296 | 1,303 | +0.62% | 6,800 | 60億9506万 | +2.76% |
| 02/25 | 1,294 | 1,296 | 1,294 | 1,295 | +0.15% | 2,900 | 60億5764万 | +2.45% |
| 02/24 | 1,287 | 1,293 | 1,285 | 1,293 | +0.7% | 7,600 | 60億4829万 | +2.54% |
| 02/20 | 1,283 | 1,284 | 1,281 | 1,284 | +0.31% | 3,400 | 60億619万 | +2.15% |
| 02/19 | 1,275 | 1,280 | 1,275 | 1,280 | +0.23% | 4,100 | 59億8748万 | +2.07% |
| 02/18 | 1,281 | 1,283 | 1,270 | 1,277 | -0.39% | 8,000 | 59億7344万 | +2.08% |
| 02/17 | 1,280 | 1,283 | 1,280 | 1,282 | +0.16% | 2,300 | 59億9683万 | +2.64% |
| 02/16 | 1,284 | 1,284 | 1,279 | 1,280 | -0.23% | 4,200 | 59億8748万 | +2.73% |
| 02/13 | （IR情報）11:30 2026年3月期第3四半期決算短信[IFRS](連結) |
| 02/13 | 1,285 | 1,285 | 1,280 | 1,283 | +0.08% | 4,000 | 60億151万 | +3.22% |
| 02/12 | 1,282 | 1,283 | 1,280 | 1,282 | +0.16% | 4,800 | 59億9683万 | +3.39% |
| 02/10 | 1,280 | 1,280 | 1,278 | 1,280 | +0.16% | 4,300 | 59億8748万 | +3.48% |
| 02/09 | 1,284 | 1,284 | 1,276 | 1,278 | +0.63% | 5,200 | 59億7812万 | +3.57% |
| 02/06 | 1,273 | 1,275 | 1,270 | 1,270 | -0.24% | 3,500 | 59億4070万 | +3.17% |
| 02/05 | 1,268 | 1,275 | 1,268 | 1,273 | +0.39% | 1,700 | 59億5473万 | +3.58% |
| 02/04 | 1,263 | 1,274 | 1,263 | 1,268 | +0.4% | 5,600 | 59億3134万 | +3.43% |
| 02/03 | 1,262 | 1,263 | 1,257 | 1,263 | +0.56% | 4,000 | 59億796万 | +3.27% |
| 02/02 | 1,266 | 1,266 | 1,255 | 1,256 | +0.08% | 5,000 | 58億7521万 | +2.87% |
| 01/30 | 1,248 | 1,255 | 1,248 | 1,255 | +0.72% | 2,000 | 58億7053万 | +2.95% |
| 01/29 | 1,254 | 1,254 | 1,245 | 1,246 | -0.32% | 3,700 | 58億2843万 | +2.47% |
| 01/28 | （IR情報）16:00 (開示事項の変更)当社連結孫会社による事業譲受に関するお知らせ |
| 01/28 | 1,251 | 1,256 | 1,250 | 1,250 | -0.08% | 2,200 | 58億4715万 | +2.88% |
| 01/27 | 1,256 | 1,257 | 1,250 | 1,251 | -0.56% | 5,400 | 58億5182万 | +3.13% |
| 01/26 | 1,234 | 1,258 | 1,231 | 1,258 | +2.36% | 11,000 | 58億8457万 | +3.88% |
| 01/23 | 1,232 | 1,232 | 1,223 | 1,229 | +0.49% | 2,700 | 57億4891万 | +1.74% |
| 01/22 | 1,230 | 1,234 | 1,223 | 1,223 | -0.49% | 3,700 | 57億2085万 | +1.33% |
| 01/21 | 1,215 | 1,230 | 1,215 | 1,229 | +1.24% | 5,100 | 57億4891万 | +1.91% |
| 01/20 | 1,211 | 1,214 | 1,210 | 1,214 | +0.17% | 5,800 | 56億7875万 | +0.75% |
| 01/19 | 1,211 | 1,212 | 1,210 | 1,212 | +0.17% | 4,100 | 56億6939万 | +0.66% |
| 01/16 | 1,210 | 1,210 | 1,209 | 1,210 | +0.08% | 4,100 | 56億6004万 | +0.5% |
| 01/15 | 1,206 | 1,209 | 1,206 | 1,209 | +0.25% | 1,800 | 56億5536万 | +0.5% |
| 01/14 | 1,208 | 1,210 | 1,205 | 1,206 | -0.08% | 4,000 | 56億4133万 | +0.25% |
| 01/13 | 1,210 | 1,210 | 1,207 | 1,207 | -0.25% | 5,900 | 56億4600万 | +0.42% |
| 01/09 | 1,210 | 1,210 | 1,206 | 1,210 | 0% | 2,600 | 56億6004万 | +0.67% |
| 01/08 | 1,210 | 1,210 | 1,207 | 1,210 | 0% | 3,300 | 56億6004万 | +0.67% |
| 01/07 | 1,210 | 1,210 | 1,206 | 1,210 | 0% | 3,800 | 56億6004万 | +0.67% |
| 01/06 | 1,209 | 1,210 | 1,206 | 1,210 | +0.5% | 3,200 | 56億6004万 | +0.67% |
| 01/05 | 1,207 | 1,209 | 1,204 | 1,204 | -0.17% | 6,200 | 56億3197万 | +0.25% |
| 2025 |
| 12/30 | 1,207 | 1,208 | 1,204 | 1,206 | -0.08% | 2,700 | 56億4133万 | +0.42% |
| 12/29 | 1,208 | 1,208 | 1,200 | 1,207 | +0.25% | 8,000 | 56億4600万 | +0.5% |
| 12/26 | 1,202 | 1,206 | 1,202 | 1,204 | +0.17% | 3,100 | 56億3197万 | +0.33% |
| 12/25 | 1,208 | 1,208 | 1,200 | 1,202 | -0.33% | 3,600 | 56億2261万 | +0.17% |
| 12/24 | 1,207 | 1,207 | 1,203 | 1,206 | +0.5% | 2,500 | 56億4133万 | +0.5% |
| 12/23 | 1,200 | 1,205 | 1,200 | 1,200 | +0.08% | 3,200 | 56億1326万 | 0% |
| 12/22 | 1,198 | 1,200 | 1,198 | 1,199 | -0.08% | 2,500 | 56億858万 | -0.08% |
| 12/19 | 1,205 | 1,205 | 1,200 | 1,200 | 0% | 2,300 | 56億1326万 | 0% |
| 12/18 | 1,196 | 1,201 | 1,196 | 1,200 | -0.08% | 1,700 | 56億1326万 | 0% |
| 12/17 | 1,197 | 1,201 | 1,195 | 1,201 | +0.25% | 2,600 | 56億1794万 | +0.08% |
| 12/16 | 1,199 | 1,199 | 1,197 | 1,198 | -0.17% | 1,000 | 56億390万 | -0.17% |
| 12/15 | 1,197 | 1,201 | 1,197 | 1,200 | +0.25% | 1,200 | 56億1326万 | 0% |
| 12/12 | 1,201 | 1,201 | 1,195 | 1,197 | -0.33% | 3,100 | 55億9923万 | -0.25% |
| 12/11 | 1,197 | 1,201 | 1,196 | 1,201 | +0.5% | 1,600 | 56億1794万 | +0.08% |
| 12/10 | 1,197 | 1,198 | 1,190 | 1,195 | -0.17% | 5,400 | 55億8987万 | -0.42% |
| 12/09 | 1,197 | 1,205 | 1,195 | 1,197 | 0% | 3,900 | 55億9923万 | -0.33% |
| 12/08 | 1,200 | 1,201 | 1,197 | 1,197 | -0.25% | 5,700 | 55億9923万 | -0.33% |
| 12/05 | 1,201 | 1,206 | 1,198 | 1,200 | 0% | 2,600 | 56億1326万 | -0.08% |
| 12/04 | 1,201 | 1,205 | 1,200 | 1,200 | -0.08% | 3,800 | 56億1326万 | -0.08% |
| 12/03 | 1,205 | 1,206 | 1,201 | 1,201 | -0.25% | 1,500 | 56億1794万 | 0% |
| 12/02 | 1,204 | 1,206 | 1,200 | 1,204 | 0% | 1,700 | 56億3197万 | +0.25% |
| 12/01 | 1,211 | 1,211 | 1,200 | 1,204 | -0.25% | 2,200 | 56億3197万 | +0.33% |
| 11/28 | 1,202 | 1,209 | 1,201 | 1,207 | +0.58% | 3,000 | 56億4600万 | +0.58% |
| 11/27 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 1,900 | 56億1326万 | 0% |
| 11/26 | （IR情報）12:30 当社連結孫会社による事業譲受に関するお知らせ |
| 11/26 | （IR情報）12:30 資金使途変更に関するお知らせ |
| 11/26 | 1,200 | 1,204 | 1,200 | 1,200 | +0.17% | 2,100 | 56億1326万 | 0% |
| 11/25 | 1,200 | 1,200 | 1,198 | 1,198 | -0.08% | 1,600 | 56億390万 | -0.17% |
| 11/21 | 1,200 | 1,202 | 1,197 | 1,199 | -0.25% | 4,400 | 56億858万 | -0.08% |
| 11/20 | 1,200 | 1,203 | 1,197 | 1,202 | +0.42% | 1,400 | 56億2261万 | +0.17% |
| 11/19 | 1,197 | 1,201 | 1,197 | 1,197 | 0% | 1,500 | 55億9923万 | -0.17% |
| 11/18 | 1,199 | 1,199 | 1,196 | 1,197 | -0.17% | 2,600 | 55億9923万 | -0.17% |
| 11/17 | 1,200 | 1,202 | 1,199 | 1,199 | -0.08% | 2,200 | 56億858万 | 0% |
| 11/14 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信[IFRS](連結) |
| 11/14 | 1,200 | 1,203 | 1,200 | 1,200 | -0.08% | 2,700 | 56億1326万 | +0.08% |
| 11/13 | 1,204 | 1,204 | 1,200 | 1,201 | -0.25% | 2,300 | 56億1794万 | +0.25% |
| 11/12 | 1,203 | 1,204 | 1,201 | 1,204 | +0.08% | 900 | 56億3197万 | +0.58% |
| 11/11 | 1,203 | 1,204 | 1,201 | 1,203 | 0% | 2,000 | 56億2729万 | +0.59% |
| 11/10 | 1,205 | 1,206 | 1,203 | 1,203 | -0.08% | 2,000 | 56億2729万 | +0.75% |
| 11/07 | 1,198 | 1,204 | 1,198 | 1,204 | +0.5% | 2,100 | 56億3197万 | +0.92% |
| 11/06 | 1,200 | 1,202 | 1,198 | 1,198 | -0.25% | 2,200 | 56億390万 | +0.5% |
| 11/05 | 1,200 | 1,201 | 1,198 | 1,201 | -0.08% | 2,100 | 56億1794万 | +0.67% |
| 11/04 | 1,202 | 1,204 | 1,198 | 1,202 | +0.33% | 2,600 | 56億2261万 | +0.75% |
| 10/31 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 1,300 | 56億390万 | +0.17% |
| 10/30 | 1,199 | 1,199 | 1,196 | 1,199 | +0.33% | 1,100 | 56億858万 | 0% |
| 10/29 | （IR情報）16:00 株式会社Kieiとの業務提携に関するお知らせ |
| 10/29 | 1,201 | 1,204 | 1,195 | 1,195 | -0.42% | 3,500 | 55億8987万 | -0.67% |
| 10/28 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 1,700 | 56億1326万 | -0.5% |
| 10/27 | 1,207 | 1,207 | 1,200 | 1,200 | 0% | 2,700 | 56億1326万 | -0.74% |
| 10/24 | 1,203 | 1,207 | 1,200 | 1,200 | -0.25% | 2,000 | 56億1326万 | -0.99% |
| 10/23 | 1,202 | 1,207 | 1,202 | 1,203 | -0.17% | 700 | 56億2729万 | -0.99% |
| 10/22 | 1,197 | 1,206 | 1,197 | 1,205 | +0.67% | 3,100 | 56億3665万 | -1.07% |
| 10/21 | 1,209 | 1,209 | 1,197 | 1,197 | -0.58% | 4,500 | 55億9923万 | -1.89% |
| 10/20 | 1,201 | 1,205 | 1,200 | 1,204 | +0.33% | 2,600 | 56億3197万 | -1.47% |
| 10/17 | 1,197 | 1,203 | 1,197 | 1,200 | +0.67% | 2,900 | 56億1326万 | -1.96% |
| 10/16 | 1,196 | 1,198 | 1,192 | 1,192 | +0.59% | 2,600 | 55億7584万 | -2.77% |
| 10/15 | 1,193 | 1,199 | 1,182 | 1,185 | -0.08% | 5,200 | 55億4309万 | -3.58% |
| 10/14 | 1,190 | 1,190 | 1,186 | 1,186 | -0.59% | 3,800 | 55億4777万 | -3.66% |
| 10/10 | 1,194 | 1,194 | 1,190 | 1,193 | -0.08% | 1,700 | 55億8051万 | -3.32% |
| 10/09 | 1,190 | 1,194 | 1,187 | 1,194 | +1.02% | 1,600 | 55億8519万 | -3.4% |
| 10/08 | 1,187 | 1,187 | 1,174 | 1,182 | -0.08% | 3,500 | 55億2906万 | -4.52% |
| 10/07 | 1,172 | 1,185 | 1,172 | 1,183 | +1.11% | 2,700 | 55億3374万 | -4.6% |
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。
