| 2026 |
| 03/06 | 411 | 417 | 399 | 403 | -2.89% | 200,800 | 136億8897万 | -2.66% |
| 03/05 | 409 | 421 | 408 | 415 | +6.96% | 234,200 | 140億9658万 | +1.47% |
| 03/04 | 401 | 412 | 380 | 388 | -6.73% | 327,200 | 131億7946万 | -4.2% |
| 03/03 | 437 | 443 | 412 | 416 | -6.09% | 225,700 | 141億3055万 | +3.74% |
| 03/02 | 432 | 454 | 431 | 443 | -0.67% | 344,200 | 150億4768万 | +11.87% |
| 02/27 | 432 | 451 | 428 | 446 | +3.48% | 245,900 | 151億4958万 | +14.36% |
| 02/26 | （IR情報）13:30 組織変更および役員人事に関するお知らせ |
| 02/26 | 445 | 447 | 428 | 431 | -0.92% | 171,100 | 146億4007万 | +12.24% |
| 02/25 | 432 | 446 | 428 | 435 | +2.11% | 373,800 | 147億7594万 | +15.08% |
| 02/24 | 429 | 434 | 412 | 426 | -1.39% | 297,800 | 144億7023万 | +14.52% |
| 02/20 | 467 | 480 | 427 | 432 | -2.48% | 750,400 | 146億7403万 | +18.03% |
| 02/19 | 461 | 467 | 439 | 443 | -5.34% | 507,500 | 150億4768万 | +22.71% |
| 02/18 | 570 | 570 | 463 | 468 | -11.86% | 1,586,700 | 158億9687万 | +32.2% |
| 02/17 | 531 | 531 | 501 | 531 | +17.74% | 622,100 | 180億3683万 | +53.03% |
| 02/16 | 401 | 458 | 401 | 451 | +12.75% | 994,900 | 153億1942万 | +33.83% |
| 02/13 | 429 | 429 | 395 | 400 | -6.76% | 346,700 | 135億8707万 | +21.21% |
| 02/12 | 418 | 429 | 411 | 429 | +2.39% | 329,800 | 145億7213万 | +31.6% |
| 02/10 | 405 | 425 | 405 | 419 | +7.71% | 683,000 | 142億3245万 | +30.94% |
| 02/09 | 398 | 410 | 385 | 389 | -2.51% | 323,300 | 132億1342万 | +23.89% |
| 02/06 | 401 | 403 | 381 | 399 | -0.75% | 430,000 | 135億5310万 | +29.13% |
| 02/05 | 392 | 420 | 384 | 402 | +2.03% | 1,077,200 | 136億5500万 | +31.8% |
| 02/04 | 388 | 420 | 383 | 394 | -1.99% | 1,302,700 | 133億8326万 | +31.77% |
| 02/03 | 400 | 450 | 392 | 402 | +8.06% | 5,497,000 | 136億5500万 | +36.27% |
| 02/02 | 325 | 390 | 319 | 372 | +14.46% | 3,293,500 | 126億3597万 | +28.28% |
| 01/30 | 338 | 355 | 312 | 325 | +11.68% | 3,360,800 | 110億3949万 | +13.64% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | （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) |
| 01/29 | 295 | 296 | 286 | 291 | +0.34% | 65,600 | 98億8459万 | +2.46% |
| 01/28 | 295 | 295 | 289 | 290 | -1.36% | 15,900 | 98億5062万 | +2.47% |
| 01/27 | 292 | 295 | 288 | 294 | +0.68% | 32,400 | 99億8649万 | +4.26% |
| 01/26 | 295 | 295 | 292 | 292 | -0.34% | 36,800 | 99億1856万 | +4.29% |
| 01/23 | 293 | 293 | 291 | 293 | -0.34% | 33,000 | 99億5253万 | +4.64% |
| 01/22 | 286 | 294 | 286 | 294 | +2.8% | 37,000 | 99億8649万 | +5.38% |
| 01/21 | 292 | 292 | 285 | 286 | -2.05% | 44,700 | 97億483万 | +2.88% |
| 01/20 | 288 | 292 | 287 | 292 | +1.74% | 64,700 | 99億843万 | +5.42% |
| 01/19 | 288 | 289 | 285 | 287 | 0% | 20,800 | 97億3876万 | +3.61% |
| 01/16 | 285 | 287 | 283 | 287 | +0.35% | 51,100 | 97億3876万 | +3.61% |
| 01/15 | 284 | 289 | 284 | 286 | +0.7% | 30,100 | 97億483万 | +3.25% |
| 01/14 | 286 | 287 | 283 | 284 | -0.35% | 16,400 | 96億3696万 | +2.9% |
| 01/13 | 284 | 287 | 283 | 285 | +0.35% | 18,100 | 96億7089万 | +3.26% |
| 01/09 | 287 | 287 | 278 | 284 | 0% | 38,400 | 96億3696万 | +2.9% |
| 01/08 | 283 | 289 | 282 | 284 | +0.35% | 44,100 | 96億3696万 | +2.9% |
| 01/07 | 279 | 283 | 279 | 283 | +2.17% | 40,600 | 96億303万 | +2.54% |
| 01/06 | 279 | 280 | 275 | 277 | 0% | 17,500 | 93億9943万 | +0.36% |
| 01/05 | 277 | 279 | 274 | 277 | +0.36% | 11,800 | 93億9943万 | +0.36% |
| 2025 |
| 12/30 | 277 | 282 | 276 | 276 | -0.72% | 24,500 | 93億6550万 | 0% |
| 12/29 | 268 | 279 | 267 | 278 | +3.73% | 49,500 | 94億3336万 | +0.36% |
| 12/26 | 273 | 277 | 268 | 268 | -2.9% | 14,000 | 90億9403万 | -3.25% |
| 12/25 | 279 | 279 | 274 | 276 | -0.36% | 23,200 | 93億6550万 | -0.36% |
| 12/24 | 279 | 279 | 275 | 277 | 0% | 45,800 | 93億9943万 | 0% |
| 12/23 | 273 | 278 | 272 | 277 | +1.84% | 35,200 | 93億9943万 | 0% |
| 12/22 | 274 | 275 | 269 | 272 | -0.73% | 34,800 | 92億2748万 | -1.45% |
| 12/19 | 266 | 275 | 264 | 274 | +3.79% | 33,000 | 92億9533万 | -0.72% |
| 12/18 | 259 | 265 | 259 | 264 | +1.93% | 33,700 | 89億5608万 | -4.69% |
| 12/17 | 269 | 269 | 258 | 259 | -3.36% | 57,000 | 87億8646万 | -6.5% |
| 12/16 | 274 | 274 | 268 | 268 | -1.83% | 20,600 | 90億9178万 | -3.25% |
| 12/15 | 271 | 273 | 269 | 273 | 0% | 40,200 | 92億6141万 | -1.8% |
| 12/12 | 276 | 276 | 271 | 273 | -1.09% | 46,900 | 92億6141万 | -1.8% |
| 12/11 | 278 | 278 | 276 | 276 | -1.43% | 12,400 | 93億6318万 | -0.72% |
| 12/10 | 280 | 280 | 277 | 280 | -0.36% | 25,200 | 94億9888万 | +0.72% |
| 12/09 | 281 | 282 | 279 | 281 | -1.4% | 9,400 | 95億3280万 | +1.08% |
| 12/08 | 280 | 288 | 278 | 285 | +1.79% | 39,300 | 96億6850万 | +2.15% |
| 12/05 | 280 | 282 | 275 | 280 | -0.71% | 19,300 | 94億9888万 | +0.72% |
| 12/04 | 280 | 283 | 280 | 282 | -0.7% | 13,500 | 95億6673万 | +1.44% |
| 12/03 | 281 | 287 | 281 | 284 | +1.43% | 28,000 | 96億3458万 | +2.53% |
| 12/02 | 284 | 284 | 280 | 280 | -1.41% | 30,300 | 94億9888万 | +1.08% |
| 12/01 | 287 | 288 | 283 | 284 | -0.7% | 31,700 | 96億3458万 | +2.16% |
| 11/28 | 280 | 288 | 279 | 286 | +2.51% | 64,500 | 97億243万 | +2.88% |
| 11/27 | 281 | 281 | 278 | 279 | 0% | 11,100 | 94億6495万 | +0.72% |
| 11/26 | 277 | 280 | 275 | 279 | -0.36% | 16,500 | 94億6495万 | +1.09% |
| 11/25 | 287 | 287 | 275 | 280 | +0.36% | 105,000 | 94億9888万 | +1.45% |
| 11/21 | 273 | 279 | 273 | 279 | +1.09% | 37,000 | 94億6495万 | +1.45% |
| 11/20 | 273 | 276 | 272 | 276 | +1.47% | 32,200 | 93億6318万 | +0.36% |
| 11/19 | 268 | 272 | 268 | 272 | +0.74% | 11,600 | 92億2748万 | -0.73% |
| 11/18 | 271 | 274 | 267 | 270 | -0.37% | 42,800 | 91億5963万 | -1.1% |
| 11/17 | 279 | 279 | 270 | 271 | -1.45% | 17,000 | 91億9356万 | -0.73% |
| 11/14 | 280 | 280 | 273 | 275 | -1.08% | 16,400 | 93億2926万 | +1.1% |
| 11/13 | 276 | 280 | 276 | 278 | +0.72% | 13,700 | 94億3103万 | +2.21% |
| 11/12 | 270 | 278 | 270 | 276 | +2.22% | 34,400 | 93億6318万 | +1.85% |
| 11/11 | 278 | 279 | 268 | 270 | -2.17% | 46,300 | 91億5963万 | -0.37% |
| 11/10 | 271 | 277 | 271 | 276 | +2.22% | 130,700 | 93億6318万 | +2.22% |
| 11/07 | 274 | 274 | 268 | 270 | -3.23% | 105,200 | 91億5963万 | +0.37% |
| 11/06 | 278 | 284 | 275 | 279 | 0% | 79,600 | 94億6495万 | +4.1% |
| 11/05 | 285 | 287 | 274 | 279 | -3.13% | 78,200 | 94億6495万 | +4.49% |
| 11/04 | 286 | 291 | 283 | 288 | +0.35% | 77,000 | 97億7027万 | +7.87% |
| 10/31 | 292 | 292 | 274 | 287 | +4.36% | 250,800 | 97億3635万 | +7.89% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/30 | （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) |
| 10/30 | 271 | 279 | 269 | 275 | +2.23% | 191,500 | 93億2926万 | +3.77% |
| 10/29 | 276 | 281 | 268 | 269 | -1.1% | 119,300 | 91億2571万 | +1.89% |
| 10/28 | 277 | 279 | 272 | 272 | -2.51% | 60,700 | 92億2748万 | +3.03% |
| 10/27 | 295 | 295 | 278 | 279 | -3.79% | 187,800 | 94億6495万 | +6.08% |
| 10/24 | 288 | 292 | 283 | 290 | +1.75% | 212,900 | 98億3812万 | +10.69% |
| 10/23 | 273 | 290 | 270 | 285 | +5.17% | 320,300 | 96億6850万 | +9.2% |
| 10/22 | 265 | 271 | 263 | 271 | +2.26% | 48,700 | 91億9356万 | +4.63% |
| 10/21 | 267 | 267 | 263 | 265 | 0% | 9,400 | 89億9001万 | +2.32% |
| 10/20 | 263 | 266 | 263 | 265 | +0.76% | 23,700 | 89億9001万 | +2.71% |
| 10/17 | 270 | 270 | 261 | 263 | -1.13% | 77,800 | 89億2216万 | +1.94% |
| 10/16 | 255 | 270 | 255 | 266 | +4.72% | 92,000 | 90億2393万 | +3.1% |
| 10/15 | 255 | 259 | 254 | 254 | -0.39% | 37,100 | 86億1684万 | -1.17% |
| 10/14 | 253 | 262 | 252 | 255 | -1.16% | 129,900 | 86億5076万 | -0.78% |
| 10/10 | 264 | 264 | 257 | 258 | -1.9% | 18,100 | 87億5254万 | +0.39% |
| 10/09 | 264 | 264 | 259 | 263 | +0.38% | 25,700 | 89億2216万 | +2.33% |
| 10/08 | 266 | 266 | 262 | 262 | 0% | 30,200 | 88億8824万 | +1.95% |
| 10/07 | 261 | 268 | 255 | 262 | -0.76% | 62,000 | 88億8824万 | +2.34% |
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。
