| 2026 |
| 03/06 | 1,200 | 1,200 | 1,162 | 1,166 | -2.91% | 4,800 | 113億8435万 | -2.91% |
| 03/05 | 1,167 | 1,201 | 1,151 | 1,201 | +4.34% | 4,700 | 117億2608万 | -0.08% |
| 03/04 | 1,215 | 1,215 | 1,150 | 1,151 | -4.72% | 10,900 | 112億3790万 | -4.4% |
| 03/03 | 1,265 | 1,266 | 1,204 | 1,208 | -4.66% | 3,800 | 117億9442万 | -0.08% |
| 03/02 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了に関するお知らせ |
| 03/02 | 1,248 | 1,267 | 1,248 | 1,267 | -0.16% | 1,600 | 123億7048万 | +4.71% |
| 02/27 | 1,245 | 1,284 | 1,235 | 1,269 | +1.93% | 4,600 | 123億9000万 | +4.96% |
| 02/26 | 1,248 | 1,248 | 1,230 | 1,245 | +2.98% | 4,700 | 121億5568万 | +3.06% |
| 02/25 | 1,204 | 1,213 | 1,204 | 1,209 | +0.42% | 3,900 | 118億419万 | +0.08% |
| 02/24 | 1,222 | 1,225 | 1,200 | 1,204 | -0.91% | 3,500 | 117億5537万 | -0.41% |
| 02/20 | 1,212 | 1,215 | 1,212 | 1,215 | +0.25% | 1,100 | 118億6277万 | +0.41% |
| 02/19 | 1,220 | 1,220 | 1,212 | 1,212 | -0.33% | 2,700 | 118億3348万 | +0.08% |
| 02/18 | （IR情報）14:00 会社分割(簡易新設分割)による中間持株会社設立に関するお知らせ |
| 02/18 | 1,211 | 1,220 | 1,199 | 1,216 | +1.84% | 3,200 | 118億7253万 | +0.25% |
| 02/17 | 1,189 | 1,194 | 1,179 | 1,194 | +1.44% | 1,600 | 116億5773万 | -1.81% |
| 02/16 | 1,186 | 1,186 | 1,175 | 1,177 | -0.76% | 3,000 | 114億9175万 | -3.29% |
| 02/13 | 1,183 | 1,186 | 1,183 | 1,186 | +0.25% | 1,000 | 115億7962万 | -2.71% |
| 02/12 | 1,183 | 1,183 | 1,183 | 1,183 | +0.17% | 600 | 115億5033万 | -3.03% |
| 02/10 | 1,172 | 1,185 | 1,172 | 1,181 | +0.43% | 900 | 115億3081万 | -3.43% |
| 02/09 | 1,170 | 1,190 | 1,165 | 1,176 | +1.03% | 2,800 | 114億8199万 | -4.23% |
| 02/06 | 1,190 | 1,190 | 1,164 | 1,164 | -2.18% | 5,400 | 113億6483万 | -5.44% |
| 02/05 | 1,201 | 1,202 | 1,181 | 1,190 | -0.92% | 4,100 | 116億1868万 | -3.49% |
| 02/04 | 1,191 | 1,230 | 1,170 | 1,201 | +1.26% | 5,000 | 117億2608万 | -2.67% |
| 02/03 | 1,223 | 1,223 | 1,180 | 1,186 | -1.66% | 5,900 | 115億7962万 | -3.89% |
| 02/02 | 1,198 | 1,210 | 1,188 | 1,206 | +0.67% | 5,000 | 117億7490万 | -2.43% |
| 01/30 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）14:00 人事に関するお知らせ |
| 01/30 | 1,217 | 1,230 | 1,157 | 1,198 | -1.32% | 11,400 | 116億9679万 | -3.07% |
| 01/29 | 1,207 | 1,216 | 1,207 | 1,214 | +1% | 1,300 | 118億5301万 | -1.78% |
| 01/28 | 1,246 | 1,246 | 1,202 | 1,202 | -3.76% | 5,500 | 117億3584万 | -2.67% |
| 01/27 | 1,266 | 1,266 | 1,245 | 1,249 | -1.34% | 1,800 | 121億9473万 | +1.22% |
| 01/26 | 1,258 | 1,269 | 1,249 | 1,266 | +1.36% | 10,900 | 123億6071万 | +2.76% |
| 01/23 | 1,237 | 1,249 | 1,237 | 1,249 | +0.97% | 2,200 | 121億9473万 | +1.46% |
| 01/22 | 1,229 | 1,237 | 1,229 | 1,237 | +0.08% | 1,100 | 120億7757万 | +0.73% |
| 01/21 | 1,241 | 1,242 | 1,235 | 1,236 | -0.4% | 2,100 | 120億6780万 | +0.82% |
| 01/20 | 1,238 | 1,241 | 1,238 | 1,241 | +0.89% | 1,600 | 121億1662万 | +1.39% |
| 01/19 | 1,243 | 1,245 | 1,230 | 1,230 | -1.05% | 2,400 | 120億922万 | +0.74% |
| 01/16 | 1,245 | 1,245 | 1,243 | 1,243 | -0.16% | 500 | 121億3615万 | +2.05% |
| 01/15 | 1,262 | 1,262 | 1,232 | 1,245 | -1.35% | 3,300 | 121億5568万 | +2.47% |
| 01/14 | 1,276 | 1,276 | 1,247 | 1,262 | -1.33% | 3,000 | 123億2166万 | +4.13% |
| 01/13 | 1,250 | 1,280 | 1,221 | 1,279 | +4.84% | 5,200 | 124億8764万 | +5.88% |
| 01/09 | 1,208 | 1,223 | 1,205 | 1,220 | -0.16% | 4,200 | 119億1159万 | +1.33% |
| 01/08 | 1,221 | 1,232 | 1,221 | 1,222 | -0.81% | 4,300 | 119億3111万 | +1.58% |
| 01/07 | 1,275 | 1,287 | 1,222 | 1,232 | -1.99% | 8,800 | 120億2875万 | +2.41% |
| 01/06 | 1,292 | 1,294 | 1,252 | 1,257 | -2.41% | 6,000 | 122億7284万 | +4.66% |
| 01/05 | 1,250 | 1,288 | 1,250 | 1,288 | +3.04% | 3,800 | 125億7551万 | +7.78% |
| 2025 |
| 12/30 | 1,232 | 1,275 | 1,220 | 1,250 | +1.87% | 5,700 | 122億450万 | +5.22% |
| 12/29 | 1,219 | 1,227 | 1,212 | 1,227 | +1.32% | 2,700 | 119億7993万 | +3.72% |
| 12/26 | 1,206 | 1,222 | 1,206 | 1,211 | +0.5% | 800 | 118億2371万 | +2.8% |
| 12/25 | 1,225 | 1,230 | 1,205 | 1,205 | -1.55% | 8,700 | 117億6513万 | +2.73% |
| 12/24 | 1,200 | 1,224 | 1,200 | 1,224 | +1.75% | 2,000 | 119億5064万 | +4.7% |
| 12/23 | 1,200 | 1,210 | 1,200 | 1,203 | +0.33% | 3,700 | 117億4561万 | +3.35% |
| 12/22 | 1,193 | 1,205 | 1,185 | 1,199 | +0.5% | 3,600 | 117億655万 | +3.36% |
| 12/19 | 1,192 | 1,193 | 1,192 | 1,193 | +1.19% | 1,200 | 116億4797万 | +3.2% |
| 12/18 | 1,200 | 1,200 | 1,167 | 1,179 | -2.4% | 1,500 | 115億1128万 | +2.25% |
| 12/17 | 1,210 | 1,222 | 1,206 | 1,208 | -1.23% | 900 | 117億9442万 | +5.13% |
| 12/16 | 1,185 | 1,229 | 1,180 | 1,223 | +3.29% | 4,800 | 119億4088万 | +6.72% |
| 12/15 | 1,180 | 1,188 | 1,170 | 1,184 | -0.92% | 1,800 | 115億6010万 | +3.86% |
| 12/12 | 1,180 | 1,195 | 1,180 | 1,195 | +1.27% | 1,100 | 116億6750万 | +5.29% |
| 12/11 | 1,161 | 1,185 | 1,161 | 1,180 | +1.72% | 3,500 | 115億2104万 | +4.42% |
| 12/10 | 1,160 | 1,160 | 1,158 | 1,160 | -0.09% | 1,500 | 113億2577万 | +3.11% |
| 12/09 | 1,155 | 1,161 | 1,151 | 1,161 | +0.26% | 1,800 | 113億3553万 | +3.48% |
| 12/08 | 1,214 | 1,214 | 1,153 | 1,158 | -2.2% | 7,400 | 113億624万 | +3.49% |
| 12/05 | 1,160 | 1,184 | 1,160 | 1,184 | +2.07% | 4,300 | 115億6010万 | +6.19% |
| 12/04 | 1,185 | 1,185 | 1,147 | 1,160 | -2.11% | 2,300 | 113億2577万 | +4.5% |
| 12/03 | 1,181 | 1,185 | 1,179 | 1,185 | +0.42% | 700 | 115億6986万 | +7.05% |
| 12/02 | 1,230 | 1,230 | 1,180 | 1,180 | -4.07% | 4,300 | 115億2104万 | +7.08% |
| 12/01 | 1,200 | 1,230 | 1,180 | 1,230 | +4.33% | 25,300 | 120億922万 | +12.12% |
| 11/28 | 1,124 | 1,190 | 1,124 | 1,179 | +6.22% | 10,800 | 115億1128万 | +8.17% |
| 11/27 | 1,110 | 1,117 | 1,083 | 1,110 | -0.63% | 3,100 | 108億3759万 | +2.3% |
| 11/26 | 1,113 | 1,117 | 1,111 | 1,117 | +0.09% | 1,600 | 109億594万 | +3.23% |
| 11/25 | 1,114 | 1,118 | 1,081 | 1,116 | +0.36% | 6,400 | 108億9617万 | +3.33% |
| 11/21 | 1,088 | 1,112 | 1,088 | 1,112 | +2.21% | 900 | 108億5712万 | +3.35% |
| 11/20 | 1,092 | 1,115 | 1,081 | 1,088 | -0.18% | 2,800 | 106億2279万 | +1.4% |
| 11/19 | 1,115 | 1,115 | 1,090 | 1,090 | -0.82% | 1,700 | 106億4232万 | +1.68% |
| 11/18 | 1,106 | 1,106 | 1,093 | 1,099 | -1.26% | 1,200 | 107億3019万 | +2.61% |
| 11/17 | 1,103 | 1,115 | 1,102 | 1,113 | +0.72% | 1,800 | 108億6688万 | +4.12% |
| 11/14 | 1,086 | 1,105 | 1,086 | 1,105 | +0.45% | 1,300 | 107億8877万 | +3.56% |
| 11/13 | 1,094 | 1,100 | 1,094 | 1,100 | +0.09% | 1,300 | 107億3996万 | +3.09% |
| 11/12 | 1,119 | 1,119 | 1,094 | 1,099 | -1.35% | 5,100 | 107億3019万 | +3.1% |
| 11/11 | 1,103 | 1,114 | 1,098 | 1,114 | +3.15% | 4,200 | 108億7665万 | +4.5% |
| 11/10 | 1,067 | 1,092 | 1,067 | 1,080 | +1.79% | 1,600 | 105億4468万 | +1.5% |
| 11/07 | 1,067 | 1,067 | 1,061 | 1,061 | -0.19% | 500 | 103億5917万 | -0.19% |
| 11/06 | 1,063 | 1,073 | 1,052 | 1,063 | -0.65% | 1,400 | 103億7870万 | +0.09% |
| 11/05 | 1,086 | 1,086 | 1,070 | 1,070 | -1.47% | 5,300 | 104億4705万 | +0.66% |
| 11/04 | 1,085 | 1,109 | 1,085 | 1,086 | +0.18% | 3,200 | 106億326万 | +2.16% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 1,053 | 1,098 | 1,053 | 1,084 | +3.04% | 5,800 | 105億8374万 | +1.98% |
| 10/30 | 1,068 | 1,069 | 1,052 | 1,052 | -1.5% | 2,300 | 102億7130万 | -1.03% |
| 10/29 | 1,068 | 1,071 | 1,068 | 1,068 | 0% | 2,700 | 104億2752万 | +0.38% |
| 10/28 | 1,068 | 1,068 | 1,068 | 1,068 | -0.19% | 400 | 104億2752万 | +0.28% |
| 10/27 | 1,079 | 1,079 | 1,068 | 1,070 | +1.04% | 3,000 | 104億4705万 | +0.47% |
| 10/24 | 1,045 | 1,059 | 1,045 | 1,059 | +1.53% | 1,000 | 103億3965万 | -0.56% |
| 10/23 | 1,043 | 1,043 | 1,043 | 1,043 | -1.32% | 100 | 101億8343万 | -2.16% |
| 10/22 | 1,050 | 1,057 | 1,048 | 1,057 | +0.86% | 3,200 | 103億2012万 | -1.03% |
| 10/21 | 1,050 | 1,050 | 1,041 | 1,048 | -0.19% | 800 | 102億3225万 | -2.06% |
| 10/20 | 1,035 | 1,050 | 1,035 | 1,050 | +1.74% | 2,500 | 102億5178万 | -1.96% |
| 10/17 | 1,037 | 1,040 | 1,031 | 1,032 | -0.48% | 1,700 | 100億7603万 | -3.91% |
| 10/16 | 1,050 | 1,050 | 1,037 | 1,037 | -1.24% | 3,200 | 101億2485万 | -3.62% |
| 10/15 | 1,054 | 1,058 | 1,050 | 1,050 | -0.47% | 1,000 | 102億5178万 | -2.69% |
| 10/14 | 1,045 | 1,056 | 1,045 | 1,055 | +0.29% | 2,400 | 103億59万 | -2.31% |
| 10/10 | 1,087 | 1,101 | 1,052 | 1,052 | -2.14% | 4,400 | 102億7130万 | -2.59% |
| 10/09 | 1,105 | 1,105 | 1,072 | 1,075 | -2.71% | 2,500 | 104億9587万 | -0.46% |
| 10/08 | 1,093 | 1,113 | 1,093 | 1,105 | +2.31% | 900 | 107億8877万 | +2.5% |
| 10/07 | 1,111 | 1,111 | 1,080 | 1,080 | -0.18% | 2,900 | 105億4468万 | +0.37% |
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。
