| 2026 |
| 03/06 | 1,039 | 1,060 | 1,038 | 1,050 | +1.16% | 15,900 | 76億4295万 | -6.5% |
| 03/05 | 1,035 | 1,055 | 1,035 | 1,038 | +0.29% | 6,500 | 75億5560万 | -8.06% |
| 03/04 | 1,060 | 1,070 | 1,030 | 1,035 | -2.91% | 28,500 | 75億3376万 | -8.81% |
| 03/03 | 1,070 | 1,072 | 1,059 | 1,066 | -0.37% | 32,000 | 77億5941万 | -6.57% |
| 03/02 | 1,063 | 1,079 | 1,062 | 1,070 | -0.47% | 13,100 | 77億8853万 | -6.71% |
| 02/27 | 1,076 | 1,085 | 1,070 | 1,075 | +0.47% | 9,000 | 78億2492万 | -6.68% |
| 02/26 | 1,080 | 1,080 | 1,056 | 1,070 | -0.19% | 14,400 | 77億8853万 | -7.44% |
| 02/25 | 1,075 | 1,078 | 1,065 | 1,072 | -0.83% | 2,600 | 78億308万 | -7.67% |
| 02/24 | 1,059 | 1,084 | 1,043 | 1,081 | +2.17% | 19,900 | 78億6859万 | -7.29% |
| 02/20 | 1,070 | 1,071 | 1,045 | 1,058 | -2.22% | 15,700 | 77億118万 | -9.73% |
| 02/19 | 1,073 | 1,082 | 1,067 | 1,082 | +0.46% | 7,100 | 78億7587万 | -8.15% |
| 02/18 | 1,078 | 1,089 | 1,074 | 1,077 | -2.8% | 14,200 | 78億3948万 | -8.96% |
| 02/17 | 1,087 | 1,112 | 1,087 | 1,108 | +1% | 13,700 | 80億6513万 | -6.73% |
| 02/16 | 1,095 | 1,130 | 1,067 | 1,097 | -7.11% | 93,000 | 79億8506万 | -7.82% |
| 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 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/13 | 1,169 | 1,200 | 1,166 | 1,181 | -0.51% | 15,700 | 85億9649万 | -0.84% |
| 02/12 | 1,210 | 1,223 | 1,165 | 1,187 | -0.17% | 17,700 | 86億4017万 | -0.34% |
| 02/10 | 1,204 | 1,204 | 1,184 | 1,189 | -0.34% | 8,700 | 86億5473万 | 0% |
| 02/09 | 1,194 | 1,195 | 1,177 | 1,193 | -0.08% | 10,600 | 86億8384万 | +0.51% |
| 02/06 | 1,184 | 1,204 | 1,184 | 1,194 | +0.59% | 2,600 | 86億9112万 | +0.59% |
| 02/05 | 1,187 | 1,228 | 1,187 | 1,187 | -0.25% | 3,800 | 86億4017万 | +0.08% |
| 02/04 | 1,197 | 1,217 | 1,190 | 1,190 | -0.58% | 2,900 | 86億6201万 | +0.51% |
| 02/03 | 1,227 | 1,229 | 1,197 | 1,197 | 0% | 600 | 87億1296万 | +1.35% |
| 02/02 | 1,238 | 1,238 | 1,185 | 1,197 | -0.08% | 4,200 | 87億1296万 | +1.61% |
| 01/30 | 1,184 | 1,198 | 1,184 | 1,198 | +1.18% | 1,300 | 87億2024万 | +1.96% |
| 01/29 | 1,184 | 1,184 | 1,165 | 1,184 | -0.25% | 5,200 | 86億1833万 | +1.11% |
| 01/28 | 1,204 | 1,205 | 1,186 | 1,187 | -0.5% | 5,200 | 86億4017万 | +1.63% |
| 01/27 | 1,193 | 1,203 | 1,185 | 1,193 | -0.33% | 7,100 | 86億8384万 | +2.4% |
| 01/26 | 1,200 | 1,200 | 1,190 | 1,197 | -0.25% | 2,600 | 87億1296万 | +3.1% |
| 01/23 | （IR情報）15:30 リースによる固定資産の貸借に関するお知らせ |
| 01/23 | 1,198 | 1,206 | 1,196 | 1,200 | +0.17% | 2,000 | 87億3480万 | +3.63% |
| 01/22 | 1,215 | 1,215 | 1,185 | 1,198 | +1.1% | 7,200 | 87億2024万 | +3.72% |
| 01/21 | 1,201 | 1,201 | 1,180 | 1,185 | -1% | 3,500 | 86億2561万 | +2.95% |
| 01/20 | 1,208 | 1,213 | 1,197 | 1,197 | -0.5% | 4,200 | 87億1296万 | +4.36% |
| 01/19 | 1,214 | 1,230 | 1,197 | 1,203 | -1.47% | 6,700 | 87億5663万 | +5.25% |
| 01/16 | 1,200 | 1,221 | 1,193 | 1,221 | +1.33% | 9,800 | 88億8765万 | +7.29% |
| 01/15 | 1,234 | 1,234 | 1,200 | 1,205 | +0.08% | 7,400 | 87億7119万 | +6.45% |
| 01/14 | 1,204 | 1,210 | 1,196 | 1,204 | +0.08% | 15,100 | 87億6391万 | +6.93% |
| 01/13 | 1,189 | 1,221 | 1,159 | 1,203 | +3.62% | 30,300 | 87億5663万 | +7.41% |
| 01/09 | 1,165 | 1,169 | 1,159 | 1,161 | +2.29% | 2,900 | 84億5091万 | +4.22% |
| 01/08 | 1,158 | 1,165 | 1,130 | 1,135 | -1.99% | 9,000 | 82億6166万 | +2.25% |
| 01/07 | 1,150 | 1,182 | 1,150 | 1,158 | +0.7% | 2,000 | 84億2908万 | +4.61% |
| 01/06 | 1,145 | 1,161 | 1,142 | 1,150 | 0% | 6,900 | 83億7085万 | +4.26% |
| 01/05 | 1,186 | 1,186 | 1,139 | 1,150 | -1.96% | 19,800 | 83億7085万 | +4.45% |
| 2025 |
| 12/30 | 1,210 | 1,210 | 1,173 | 1,173 | -0.59% | 5,700 | 85億3826万 | +6.93% |
| 12/29 | 1,127 | 1,228 | 1,127 | 1,180 | +4.61% | 17,200 | 85億8922万 | +8.06% |
| 12/26 | 1,128 | 1,134 | 1,124 | 1,128 | +0.8% | 8,300 | 82億1071万 | +3.77% |
| 12/25 | 1,122 | 1,137 | 1,119 | 1,119 | -0.09% | 8,100 | 81億4520万 | +3.23% |
| 12/24 | 1,114 | 1,120 | 1,111 | 1,120 | +0.54% | 3,400 | 81億5248万 | +3.51% |
| 12/23 | 1,110 | 1,124 | 1,110 | 1,114 | -0.45% | 3,300 | 81億880万 | +3.24% |
| 12/22 | 1,105 | 1,141 | 1,105 | 1,119 | +1.27% | 12,000 | 81億4520万 | +3.9% |
| 12/19 | 1,103 | 1,112 | 1,101 | 1,105 | +0.18% | 3,600 | 80億4329万 | +2.03% |
| 12/18 | 1,105 | 1,122 | 1,099 | 1,103 | -0.54% | 9,000 | 80億2873万 | +1.38% |
| 12/17 | 1,111 | 1,111 | 1,102 | 1,109 | -0.18% | 7,900 | 80億7241万 | +1.37% |
| 12/16 | 1,131 | 1,131 | 1,101 | 1,111 | -0.54% | 10,200 | 80億8696万 | +1% |
| 12/15 | 1,122 | 1,128 | 1,094 | 1,117 | +2.1% | 18,400 | 81億3064万 | +1.09% |
| 12/12 | 1,077 | 1,097 | 1,077 | 1,094 | +0.46% | 5,600 | 79億6322万 | -1.44% |
| 12/11 | 1,100 | 1,130 | 1,088 | 1,089 | -1% | 7,200 | 79億2683万 | -2.42% |
| 12/10 | 1,083 | 1,101 | 1,080 | 1,100 | +1.57% | 9,600 | 80億690万 | -2.05% |
| 12/09 | 1,080 | 1,100 | 1,080 | 1,083 | +0.37% | 4,400 | 78億8315万 | -4.07% |
| 12/08 | 1,067 | 1,110 | 1,066 | 1,079 | +2.27% | 16,300 | 78億5404万 | -5.02% |
| 12/05 | 1,050 | 1,064 | 1,050 | 1,055 | +0.19% | 7,400 | 76億7934万 | -7.78% |
| 12/04 | 1,066 | 1,066 | 1,040 | 1,053 | 0% | 18,600 | 76億6478万 | -8.67% |
| 12/03 | 1,057 | 1,065 | 1,051 | 1,053 | -0.38% | 18,600 | 76億6478万 | -9.46% |
| 12/02 | 1,057 | 1,068 | 1,051 | 1,057 | -0.19% | 24,700 | 76億9390万 | -9.89% |
| 12/01 | 1,066 | 1,078 | 1,051 | 1,059 | -0.66% | 19,200 | 77億846万 | -10.56% |
| 11/28 | 1,069 | 1,081 | 1,063 | 1,066 | -1.02% | 5,600 | 77億5941万 | -10.72% |
| 11/27 | 1,085 | 1,091 | 1,070 | 1,077 | +1.6% | 15,100 | 78億3948万 | -10.55% |
| 11/26 | 1,058 | 1,073 | 1,058 | 1,060 | +0.38% | 9,900 | 77億1574万 | -12.69% |
| 11/25 | 1,082 | 1,082 | 1,050 | 1,056 | +0.28% | 17,700 | 76億8662万 | -13.65% |
| 11/21 | 1,037 | 1,073 | 1,037 | 1,053 | -0.66% | 17,600 | 76億6478万 | -14.53% |
| 11/20 | 1,076 | 1,076 | 1,057 | 1,060 | +0.28% | 6,600 | 77億1446万 | -14.65% |
| 11/19 | 1,057 | 1,080 | 1,046 | 1,057 | +0.19% | 11,900 | 76億9263万 | -15.64% |
| 11/18 | 1,065 | 1,065 | 1,044 | 1,055 | -0.94% | 45,800 | 76億7807万 | -16.47% |
| 11/17 | 1,137 | 1,154 | 1,064 | 1,065 | -14.8% | 103,500 | 77億5085万 | -16.47% |
| 11/14 | （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) |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 業績予想と実績値の差異に関するお知らせ |
| 11/14 | 1,235 | 1,250 | 1,232 | 1,250 | +0.89% | 10,200 | 90億9725万 | -2.87% |
| 11/13 | 1,264 | 1,264 | 1,239 | 1,239 | -1.98% | 14,100 | 90億1719万 | -4.03% |
| 11/12 | 1,255 | 1,265 | 1,246 | 1,264 | +1.53% | 4,600 | 91億9913万 | -2.39% |
| 11/11 | 1,251 | 1,259 | 1,245 | 1,245 | -0.48% | 5,800 | 90億6086万 | -4.01% |
| 11/10 | 1,238 | 1,276 | 1,238 | 1,251 | +1.05% | 6,100 | 91億452万 | -3.7% |
| 11/07 | 1,237 | 1,248 | 1,236 | 1,238 | +0.08% | 5,500 | 90億991万 | -4.77% |
| 11/06 | 1,240 | 1,254 | 1,237 | 1,237 | -1.43% | 5,600 | 90億263万 | -4.92% |
| 11/05 | 1,255 | 1,255 | 1,230 | 1,255 | +0.08% | 24,400 | 91億3363万 | -3.68% |
| 11/04 | 1,269 | 1,270 | 1,251 | 1,254 | -1.26% | 16,200 | 91億2636万 | -3.98% |
| 10/31 | 1,268 | 1,274 | 1,260 | 1,270 | +0.08% | 6,400 | 92億4280万 | -2.91% |
| 10/30 | 1,266 | 1,290 | 1,266 | 1,269 | -1.63% | 8,100 | 92億3552万 | -3.2% |
| 10/29 | 1,300 | 1,300 | 1,260 | 1,290 | +0.23% | 29,300 | 93億8836万 | -1.68% |
| 10/28 | 1,303 | 1,304 | 1,286 | 1,287 | -1.68% | 11,300 | 93億6652万 | -1.98% |
| 10/27 | 1,313 | 1,319 | 1,303 | 1,309 | -1.36% | 10,100 | 95億2664万 | -0.38% |
| 10/24 | 1,333 | 1,333 | 1,309 | 1,327 | +0.45% | 10,000 | 96億5764万 | +1.07% |
| 10/23 | 1,340 | 1,340 | 1,312 | 1,321 | +0.08% | 5,100 | 96億1397万 | +0.69% |
| 10/22 | 1,307 | 1,340 | 1,307 | 1,320 | +0.76% | 9,600 | 96億669万 | +0.76% |
| 10/21 | 1,297 | 1,311 | 1,289 | 1,310 | +1% | 11,100 | 95億3313万 | +0.08% |
| 10/20 | 1,295 | 1,305 | 1,285 | 1,297 | +1.33% | 13,500 | 94億3852万 | -0.84% |
| 10/17 | 1,318 | 1,329 | 1,250 | 1,280 | -1.54% | 44,300 | 93億1481万 | -2.29% |
| 10/16 | 1,325 | 1,325 | 1,300 | 1,300 | -1.89% | 10,500 | 94億6036万 | -0.84% |
| 10/15 | 1,333 | 1,333 | 1,303 | 1,325 | +1.15% | 15,000 | 96億4229万 | +0.99% |
| 10/14 | 1,320 | 1,346 | 1,287 | 1,310 | -3.53% | 29,400 | 95億3313万 | -0.08% |
| 10/10 | 1,336 | 1,358 | 1,301 | 1,358 | -0.22% | 26,400 | 98億8243万 | +3.66% |
| 10/09 | 1,355 | 1,365 | 1,342 | 1,361 | +1.11% | 15,400 | 99億426万 | +4.21% |
| 10/08 | 1,340 | 1,346 | 1,332 | 1,346 | +0.45% | 5,100 | 97億9511万 | +3.22% |
| 10/07 | 1,330 | 1,340 | 1,316 | 1,340 | +1.13% | 6,900 | 97億5144万 | +2.92% |
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。
