| 2026 |
| 08/21 | 2,940 | 2,960 | 2,914 | 2,939 | -0.03% | 57,500 | 816億560万 | +1% |
| 08/20 | 2,884 | 2,940 | 2,861 | 2,940 | +2.3% | 82,400 | 816億3336万 | +0.82% |
| 08/19 | 2,892 | 2,920 | 2,862 | 2,874 | -1.3% | 87,200 | 798億78万 | -1.61% |
| 08/18 | 2,900 | 2,954 | 2,885 | 2,912 | +0.21% | 75,400 | 808億5590万 | -0.51% |
| 08/17 | 2,926 | 2,928 | 2,903 | 2,906 | -0.68% | 44,000 | 806億8930万 | -0.89% |
| 08/14 | 2,880 | 2,933 | 2,871 | 2,926 | +1.25% | 57,900 | 812億4463万 | -0.37% |
| 08/13 | 2,891 | 2,902 | 2,870 | 2,890 | +0.07% | 78,000 | 802億4504万 | -1.73% |
| 08/12 | 2,893 | 2,900 | 2,862 | 2,888 | -0.35% | 80,900 | 801億8951万 | -1.97% |
| 08/10 | 2,877 | 2,951 | 2,858 | 2,898 | +0.87% | 115,100 | 804億6717万 | -1.8% |
| 08/07 | 2,855 | 2,917 | 2,841 | 2,873 | +0.03% | 76,800 | 797億7301万 | -2.74% |
| 08/06 | 2,859 | 2,952 | 2,846 | 2,872 | +1.99% | 130,100 | 797億4525万 | -2.84% |
| 08/05 | （IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）14:30 2027年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）14:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 08/05 | 2,827 | 2,925 | 2,790 | 2,816 | -0.39% | 242,200 | 781億9032万 | -4.74% |
| 08/04 | 2,840 | 2,854 | 2,806 | 2,827 | -0.46% | 65,000 | 784億9575万 | -4.4% |
| 08/03 | 2,802 | 2,860 | 2,775 | 2,840 | +0.92% | 125,600 | 788億5672万 | -3.99% |
| 07/31 | 2,877 | 2,886 | 2,812 | 2,814 | -3.1% | 100,500 | 781億3479万 | -4.8% |
| 07/30 | 2,889 | 2,918 | 2,854 | 2,904 | +0.17% | 69,100 | 806億3377万 | -1.73% |
| 07/29 | 2,905 | 2,913 | 2,866 | 2,899 | +0.42% | 64,700 | 804億9494万 | -1.66% |
| 07/28 | 2,921 | 2,921 | 2,874 | 2,887 | -0.21% | 45,300 | 801億6174万 | -1.84% |
| 07/27 | 2,907 | 2,915 | 2,878 | 2,893 | +1.01% | 37,200 | 803億2834万 | -1.5% |
| 07/24 | 2,920 | 2,920 | 2,860 | 2,864 | -2.75% | 50,000 | 795億2311万 | -2.52% |
| 07/23 | 3,005 | 3,025 | 2,933 | 2,945 | -2% | 50,400 | 817億7220万 | +0.17% |
| 07/22 | 3,020 | 3,035 | 2,989 | 3,005 | -0.66% | 67,500 | 834億3818万 | +2.32% |
| 07/21 | 3,020 | 3,045 | 3,005 | 3,025 | +0.5% | 37,000 | 839億9351万 | +3.21% |
| 07/17 | 3,100 | 3,120 | 2,991 | 3,010 | -2.9% | 92,200 | 835億7702万 | +2.87% |
| 07/16 | 3,100 | 3,130 | 3,085 | 3,100 | +0.16% | 54,900 | 860億7600万 | +6.09% |
| 07/15 | 3,090 | 3,110 | 3,065 | 3,095 | +1.31% | 72,500 | 859億3716万 | +6.14% |
| 07/14 | 3,070 | 3,090 | 3,045 | 3,055 | +0.83% | 41,700 | 848億2651万 | +4.98% |
| 07/13 | （IR情報）14:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 07/13 | 3,040 | 3,085 | 3,030 | 3,030 | 0% | 66,000 | 841億3234万 | +4.34% |
| 07/10 | 3,070 | 3,070 | 3,020 | 3,030 | -0.16% | 51,000 | 841億3234万 | +4.52% |
| 07/09 | 3,010 | 3,060 | 2,942 | 3,035 | +0.17% | 82,600 | 842億7118万 | +4.84% |
| 07/08 | 3,045 | 3,055 | 3,005 | 3,030 | +0.33% | 53,300 | 841億3234万 | +4.95% |
| 07/07 | 3,015 | 3,035 | 2,981 | 3,020 | +0.5% | 91,400 | 838億5468万 | +4.86% |
| 07/06 | 2,970 | 3,005 | 2,958 | 3,005 | +1.08% | 69,000 | 834億3818万 | +4.59% |
| 07/03 | 2,995 | 3,005 | 2,950 | 2,973 | +1.43% | 143,500 | 825億4966万 | +3.62% |
| 07/02 | 2,888 | 2,988 | 2,888 | 2,931 | +2.34% | 108,300 | 813億8347万 | +2.23% |
| 07/01 | 2,825 | 2,873 | 2,813 | 2,864 | +0.49% | 87,300 | 795億2311万 | -0.1% |
| 06/30 | 2,880 | 2,892 | 2,837 | 2,850 | +0.11% | 97,500 | 791億3438万 | -0.66% |
| 06/29 | 2,805 | 2,861 | 2,805 | 2,847 | +1.68% | 90,400 | 790億5108万 | -0.87% |
| 06/26 | 2,789 | 2,810 | 2,768 | 2,800 | +0.36% | 75,100 | 777億4606万 | -2.61% |
| 06/25 | 2,772 | 2,801 | 2,745 | 2,790 | +2.5% | 62,600 | 774億6840万 | -3.02% |
| 06/24 | 2,750 | 2,762 | 2,718 | 2,722 | -0.26% | 134,200 | 755億8028万 | -5.45% |
| 06/23 | 2,777 | 2,799 | 2,658 | 2,729 | -1.48% | 187,500 | 757億7464万 | -5.37% |
| 06/22 | 2,932 | 2,944 | 2,770 | 2,770 | -5.43% | 106,100 | 769億1307万 | -4.22% |
| 06/19 | 2,904 | 2,935 | 2,876 | 2,929 | +0.93% | 53,300 | 813億2793万 | +1.17% |
| 06/18 | 2,900 | 2,936 | 2,883 | 2,902 | +0.73% | 30,200 | 805億7824万 | +0.28% |
| 06/17 | 2,897 | 2,912 | 2,860 | 2,881 | +0.59% | 46,500 | 799億9514万 | -0.35% |
| 06/16 | 2,873 | 2,901 | 2,812 | 2,864 | -1.04% | 73,400 | 795億2311万 | -1% |
| 06/15 | 2,940 | 2,969 | 2,891 | 2,894 | -0.75% | 54,300 | 803億5611万 | -0.14% |
| 06/12 | 2,933 | 2,960 | 2,902 | 2,916 | -0.58% | 66,000 | 809億6697万 | +0.41% |
| 06/11 | 2,940 | 2,945 | 2,875 | 2,933 | -0.44% | 50,200 | 814億3900万 | +0.76% |
| 06/10 | 2,927 | 2,998 | 2,923 | 2,946 | +1.38% | 58,900 | 817億9996万 | +1.24% |
| 06/09 | 2,945 | 2,960 | 2,901 | 2,906 | +0.17% | 60,200 | 806億8930万 | +0.03% |
| 06/08 | 2,887 | 2,929 | 2,866 | 2,901 | -0.99% | 68,800 | 805億5047万 | -0.07% |
| 06/05 | 2,849 | 2,954 | 2,849 | 2,930 | +2.7% | 66,000 | 813億5570万 | +0.93% |
| 06/04 | 2,841 | 2,883 | 2,837 | 2,853 | +0.56% | 53,700 | 792億1768万 | -1.62% |
| 06/03 | 2,895 | 2,895 | 2,795 | 2,837 | -0.91% | 75,200 | 787億7342万 | -2.21% |
| 06/02 | 2,880 | 2,900 | 2,780 | 2,863 | -0.76% | 90,100 | 794億9535万 | -1.41% |
| 06/01 | 2,899 | 2,900 | 2,812 | 2,885 | -1.94% | 120,300 | 801億621万 | -0.72% |
| 05/29 | 2,927 | 3,005 | 2,927 | 2,942 | +0.51% | 70,600 | 816億8890万 | +1.13% |
| 05/28 | 2,948 | 2,957 | 2,902 | 2,927 | +0.41% | 50,100 | 812億7240万 | +0.55% |
| 05/27 | 2,912 | 2,935 | 2,872 | 2,915 | +0.1% | 93,200 | 809億3920万 | -0.03% |
| 05/26 | 2,900 | 2,958 | 2,875 | 2,912 | -0.21% | 50,000 | 808億5590万 | -0.34% |
| 05/25 | 2,872 | 2,924 | 2,836 | 2,918 | +1.92% | 67,800 | 810億2250万 | -0.34% |
| 05/22 | 2,850 | 2,867 | 2,811 | 2,863 | +0.7% | 33,700 | 794億9535万 | -2.39% |
| 05/21 | 2,842 | 2,895 | 2,839 | 2,843 | +0.04% | 59,200 | 789億4002万 | -3.3% |
| 05/20 | 2,902 | 2,914 | 2,801 | 2,842 | -3.27% | 52,100 | 789億1225万 | -3.56% |
| 05/19 | 2,888 | 2,948 | 2,882 | 2,938 | +3.52% | 41,000 | 815億7783万 | -0.58% |
| 05/18 | 2,868 | 2,886 | 2,836 | 2,838 | -2.47% | 59,600 | 788億119万 | -4.12% |
| 05/15 | （IR情報）15:00 役員人事に関するお知らせ |
| 05/15 | 2,840 | 2,910 | 2,827 | 2,910 | +3.56% | 88,400 | 808億37万 | -1.89% |
| 05/14 | 2,953 | 2,955 | 2,810 | 2,810 | -4.75% | 104,300 | 780億2373万 | -5.32% |
| 05/13 | 2,968 | 3,005 | 2,934 | 2,950 | -0.61% | 76,300 | 819億1103万 | -0.87% |
| 05/12 | 3,070 | 3,080 | 2,950 | 2,968 | -3.16% | 117,400 | 824億1082万 | -0.27% |
| 05/11 | 3,140 | 3,160 | 3,025 | 3,065 | -0.16% | 192,700 | 851億417万 | +2.99% |
| 05/08 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）14:30 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）14:30 2026年3月期決算説明資料 |
| 05/08 | （IR情報）14:30 中期経営計画策定に関するお知らせ |
| 05/08 | 2,920 | 3,120 | 2,814 | 3,070 | +5.46% | 387,200 | 852億4300万 | +3.44% |
| 05/07 | 2,840 | 2,936 | 2,840 | 2,911 | +2.61% | 149,200 | 808億2814万 | -1.69% |
| 05/01 | 2,861 | 2,874 | 2,815 | 2,837 | -0.73% | 83,900 | 787億7342万 | -4.25% |
| 04/30 | 2,854 | 2,869 | 2,835 | 2,858 | -1.07% | 66,000 | 793億5651万 | -3.74% |
| 04/28 | 2,865 | 2,890 | 2,853 | 2,889 | +0.77% | 53,700 | 802億1727万 | -2.86% |
| 04/27 | 2,866 | 2,882 | 2,849 | 2,867 | -0.28% | 41,700 | 796億641万 | -3.6% |
| 04/24 | 2,897 | 2,900 | 2,865 | 2,875 | -0.96% | 39,200 | 798億2854万 | -3.23% |
| 04/23 | 2,902 | 2,928 | 2,866 | 2,903 | -0.72% | 51,100 | 806億601万 | -2.32% |
| 04/22 | 2,952 | 2,977 | 2,894 | 2,924 | -0.95% | 45,300 | 811億8910万 | -1.81% |
| 04/21 | 2,986 | 3,010 | 2,949 | 2,952 | -1.14% | 53,300 | 819億6656万 | -0.94% |
| 04/20 | 3,080 | 3,080 | 2,986 | 2,986 | -1.94% | 37,900 | 829億1062万 | +0.23% |
| 04/17 | 3,095 | 3,100 | 3,045 | 3,045 | -1.14% | 33,400 | 845億4884万 | +2.39% |
| 04/16 | 3,085 | 3,105 | 3,070 | 3,080 | +0.49% | 49,400 | 855億2067万 | +3.81% |
| 04/15 | 3,040 | 3,095 | 3,040 | 3,065 | +0.82% | 39,600 | 851億417万 | +3.51% |
| 04/14 | 3,075 | 3,075 | 3,040 | 3,040 | +0.33% | 41,700 | 844億1001万 | +2.84% |
| 04/13 | 3,005 | 3,045 | 2,994 | 3,030 | +0.17% | 55,600 | 841億3234万 | +2.85% |
| 04/10 | 3,060 | 3,060 | 3,015 | 3,025 | -0.17% | 58,500 | 839億9351万 | +2.93% |
| 04/09 | 3,060 | 3,105 | 3,030 | 3,030 | -0.98% | 100,900 | 841億3234万 | +3.31% |
| 04/08 | 3,035 | 3,060 | 3,010 | 3,060 | +1.83% | 66,900 | 849億6534万 | +4.72% |
| 04/07 | 3,000 | 3,045 | 2,985 | 3,005 | +1.31% | 46,100 | 834億3818万 | +3.12% |
| 04/06 | 2,955 | 2,997 | 2,954 | 2,966 | -0.7% | 35,200 | 823億5529万 | +1.82% |
| 04/03 | 3,005 | 3,005 | 2,964 | 2,987 | +1.08% | 38,100 | 829億3839万 | +2.4% |
| 04/02 | 2,990 | 3,035 | 2,947 | 2,955 | -0.84% | 99,300 | 820億4986万 | +1.27% |
| 04/01 | 2,909 | 2,980 | 2,907 | 2,980 | +4.23% | 65,300 | 827億4402万 | +1.92% |
| 03/31 | 2,890 | 2,931 | 2,849 | 2,859 | -0.94% | 74,000 | 793億8428万 | -2.36% |
| 03/30 | 2,829 | 2,903 | 2,800 | 2,886 | -3.22% | 111,500 | 801億3398万 | -1.7% |
| 03/27 | 2,975 | 3,005 | 2,964 | 2,982 | +0.03% | 101,800 | 827億9955万 | +1.33% |
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。
