| 2026 |
| 04/01 | 2,400 | 2,433 | 2,361 | 2,433 | +5.83% | 214,700 | 1703億1000万 | -2.09% |
| 03/31 | 2,319 | 2,359 | 2,271 | 2,299 | -2.87% | 333,000 | 1609億3000万 | -7.74% |
| 03/30 | 2,336 | 2,390 | 2,331 | 2,367 | -4.79% | 307,000 | 1656億9000万 | -5.58% |
| 03/27 | 2,464 | 2,498 | 2,460 | 2,486 | +0.16% | 282,000 | 1740億2000万 | -1.35% |
| 03/26 | 2,478 | 2,491 | 2,446 | 2,482 | +0.49% | 245,100 | 1737億4000万 | -1.74% |
| 03/25 | 2,469 | 2,493 | 2,449 | 2,470 | +4.71% | 203,600 | 1729億 | -2.33% |
| 03/24 | 2,370 | 2,379 | 2,320 | 2,359 | +3.19% | 213,100 | 1651億3000万 | -6.91% |
| 03/23 | 2,305 | 2,318 | 2,226 | 2,286 | -4.83% | 307,400 | 1600億2000万 | -10.14% |
| 03/19 | 2,444 | 2,463 | 2,402 | 2,402 | -5.28% | 242,100 | 1681億4000万 | -6.1% |
| 03/18 | 2,498 | 2,536 | 2,474 | 2,536 | +3.26% | 174,000 | 1775億2000万 | -1.17% |
| 03/17 | 2,485 | 2,511 | 2,449 | 2,456 | +0.41% | 171,600 | 1719億2000万 | -4.25% |
| 03/16 | 2,460 | 2,498 | 2,426 | 2,446 | -1.37% | 199,400 | 1712億2000万 | -4.64% |
| 03/13 | 2,427 | 2,503 | 2,425 | 2,480 | +0.12% | 259,600 | 1736億 | -3.28% |
| 03/12 | 2,496 | 2,513 | 2,460 | 2,477 | -2.29% | 252,000 | 1733億9000万 | -3.24% |
| 03/11 | 2,516 | 2,564 | 2,507 | 2,535 | +2.47% | 319,500 | 1774億5000万 | -0.59% |
| 03/10 | 2,429 | 2,491 | 2,425 | 2,474 | +3.99% | 215,100 | 1731億8000万 | -2.41% |
| 03/09 | 2,313 | 2,392 | 2,287 | 2,379 | -5.89% | 489,500 | 1665億3000万 | -5.74% |
| 03/06 | 2,461 | 2,528 | 2,435 | 2,528 | +0.4% | 248,600 | 1769億6000万 | +0.48% |
| 03/05 | 2,520 | 2,580 | 2,480 | 2,518 | +4.87% | 316,700 | 1762億6000万 | +0.64% |
| 03/04 | 2,469 | 2,522 | 2,352 | 2,401 | -6.54% | 462,000 | 1680億7000万 | -3.54% |
| 03/03 | 2,688 | 2,717 | 2,567 | 2,569 | -5.38% | 325,900 | 1798億3000万 | +3.59% |
| 03/02 | 2,706 | 2,744 | 2,656 | 2,715 | -0.29% | 295,200 | 1900億5000万 | +10.05% |
| 02/27 | 2,650 | 2,732 | 2,640 | 2,723 | +2.52% | 299,200 | 1906億1000万 | +11.28% |
| 02/26 | 2,679 | 2,693 | 2,636 | 2,656 | +0.34% | 227,200 | 1859億2000万 | +9.48% |
| 02/25 | 2,639 | 2,685 | 2,585 | 2,647 | +1.03% | 227,000 | 1852億9000万 | +9.97% |
| 02/24 | 2,663 | 2,694 | 2,616 | 2,620 | -1.61% | 235,900 | 1834億 | +9.58% |
| 02/20 | 2,719 | 2,734 | 2,630 | 2,663 | -1.41% | 313,100 | 1864億1000万 | +12.22% |
| 02/19 | 2,621 | 2,708 | 2,609 | 2,701 | +3.21% | 287,500 | 1890億7000万 | +14.84% |
| 02/18 | 2,599 | 2,652 | 2,583 | 2,617 | +2.15% | 231,900 | 1831億9000万 | +12.37% |
| 02/17 | 2,591 | 2,591 | 2,531 | 2,562 | -1.46% | 236,400 | 1793億4000万 | +11.01% |
| 02/16 | 2,625 | 2,631 | 2,593 | 2,600 | -0.12% | 210,100 | 1820億 | +13.64% |
| 02/13 | 2,655 | 2,670 | 2,563 | 2,603 | -1.63% | 291,600 | 1822億1000万 | +14.92% |
| 02/12 | 2,619 | 2,670 | 2,606 | 2,646 | +2.28% | 316,500 | 1852億2000万 | +18.02% |
| 02/10 | 2,554 | 2,620 | 2,544 | 2,587 | +2.37% | 310,300 | 1810億9000万 | +16.64% |
| 02/09 | 2,580 | 2,580 | 2,504 | 2,527 | +2.89% | 333,800 | 1768億9000万 | +15.23% |
| 02/06 | 2,394 | 2,457 | 2,382 | 2,456 | +1.57% | 243,200 | 1719億2000万 | +13.23% |
| 02/05 | 2,400 | 2,447 | 2,365 | 2,418 | +2.2% | 397,400 | 1692億6000万 | +12.62% |
| 02/04 | 2,284 | 2,385 | 2,251 | 2,366 | +5.91% | 510,900 | 1656億2000万 | +11.24% |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/03 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 2,202 | 2,239 | 2,182 | 2,234 | +2.67% | 308,800 | 1563億8000万 | +5.88% |
| 02/02 | 2,205 | 2,248 | 2,176 | 2,176 | -0.46% | 215,800 | 1523億2000万 | +3.82% |
| 01/30 | 2,199 | 2,200 | 2,163 | 2,186 | -0.27% | 147,100 | 1530億2000万 | +4.84% |
| 01/29 | 2,164 | 2,198 | 2,137 | 2,192 | +1.48% | 202,800 | 1534億4000万 | +5.69% |
| 01/28 | 2,200 | 2,200 | 2,139 | 2,160 | -2.17% | 163,400 | 1512億 | +4.8% |
| 01/27 | 2,168 | 2,222 | 2,153 | 2,208 | +1.52% | 136,500 | 1545億6000万 | +7.81% |
| 01/26 | 2,203 | 2,212 | 2,170 | 2,175 | -2.82% | 223,700 | 1522億5000万 | +6.93% |
| 01/23 | 2,231 | 2,264 | 2,226 | 2,238 | +1.13% | 148,100 | 1566億6000万 | +10.74% |
| 01/22 | 2,215 | 2,223 | 2,188 | 2,213 | +1.14% | 211,800 | 1549億1000万 | +10.26% |
| 01/21 | 2,132 | 2,201 | 2,130 | 2,188 | 0% | 173,000 | 1531億6000万 | +9.78% |
| 01/20 | 2,232 | 2,233 | 2,171 | 2,188 | -2.41% | 271,800 | 1531億6000万 | +10.62% |
| 01/19 | 2,181 | 2,246 | 2,175 | 2,242 | +2.99% | 312,900 | 1569億4000万 | +14.1% |
| 01/16 | 2,147 | 2,180 | 2,147 | 2,177 | +1.26% | 175,300 | 1523億9000万 | +11.58% |
| 01/15 | 2,130 | 2,160 | 2,122 | 2,150 | +1.37% | 240,800 | 1505億 | +10.88% |
| 01/14 | 2,106 | 2,129 | 2,101 | 2,121 | +1.53% | 212,900 | 1484億7000万 | +10.12% |
| 01/13 | 2,087 | 2,104 | 2,070 | 2,089 | +1.8% | 322,400 | 1462億3000万 | +9.03% |
| 01/09 | 2,042 | 2,059 | 2,038 | 2,052 | +1.18% | 157,600 | 1436億4000万 | +7.66% |
| 01/08 | 2,013 | 2,056 | 2,013 | 2,028 | -0.83% | 331,300 | 1419億6000万 | +6.85% |
| 01/07 | 2,022 | 2,070 | 2,015 | 2,045 | +1.09% | 230,700 | 1431億5000万 | +8.14% |
| 01/06 | 1,999 | 2,054 | 1,992 | 2,023 | +2.53% | 416,700 | 1416億1000万 | +7.43% |
| 01/05 | 1,942 | 1,982 | 1,936 | 1,973 | +2.97% | 264,000 | 1381億1000万 | +5.17% |
| 2025 |
| 12/30 | 1,929 | 1,931 | 1,915 | 1,916 | -0.67% | 106,700 | 1341億2000万 | +2.46% |
| 12/29 | 1,909 | 1,934 | 1,904 | 1,929 | +0.99% | 126,500 | 1350億3000万 | +3.38% |
| 12/26 | 1,920 | 1,933 | 1,892 | 1,910 | -1.04% | 180,900 | 1337億 | +2.63% |
| 12/25 | 1,909 | 1,938 | 1,903 | 1,930 | +2.33% | 221,400 | 1351億 | +3.88% |
| 12/24 | 1,894 | 1,913 | 1,875 | 1,886 | -0.95% | 107,900 | 1320億2000万 | +1.84% |
| 12/23 | 1,900 | 1,920 | 1,893 | 1,904 | -0.16% | 102,200 | 1332億8000万 | +3.03% |
| 12/22 | 1,896 | 1,914 | 1,891 | 1,907 | +2.2% | 192,000 | 1334億9000万 | +3.3% |
| 12/19 | （IR情報）17:00 代表取締役の異動に関するお知らせ |
| 12/19 | 1,847 | 1,876 | 1,837 | 1,866 | +1.58% | 153,100 | 1306億2000万 | +1.25% |
| 12/18 | 1,845 | 1,847 | 1,823 | 1,837 | -1.02% | 78,200 | 1285億9000万 | -0.33% |
| 12/17 | 1,858 | 1,873 | 1,841 | 1,856 | -0.05% | 123,100 | 1299億2000万 | +0.65% |
| 12/16 | 1,880 | 1,883 | 1,857 | 1,857 | -1.22% | 135,000 | 1299億9000万 | +0.81% |
| 12/15 | 1,850 | 1,880 | 1,839 | 1,880 | +0.97% | 105,000 | 1316億 | +2.12% |
| 12/12 | 1,842 | 1,864 | 1,834 | 1,862 | +2.25% | 134,600 | 1303億4000万 | +1.25% |
| 12/11 | 1,867 | 1,871 | 1,816 | 1,821 | -1.78% | 128,000 | 1274億7000万 | -0.92% |
| 12/10 | 1,896 | 1,905 | 1,853 | 1,854 | -2.11% | 170,100 | 1297億8000万 | +0.87% |
| 12/09 | 1,896 | 1,900 | 1,873 | 1,894 | +0.69% | 150,000 | 1325億8000万 | +3.05% |
| 12/08 | 1,851 | 1,881 | 1,851 | 1,881 | +2.28% | 146,400 | 1316億7000万 | +2.06% |
| 12/05 | 1,842 | 1,863 | 1,837 | 1,839 | -1.08% | 133,500 | 1287億3000万 | -0.49% |
| 12/04 | 1,840 | 1,859 | 1,838 | 1,859 | +1.31% | 162,500 | 1301億3000万 | +0.43% |
| 12/03 | 1,863 | 1,866 | 1,816 | 1,835 | -0.86% | 195,200 | 1284億5000万 | -1.13% |
| 12/02 | 1,845 | 1,874 | 1,843 | 1,851 | +0.16% | 179,000 | 1295億7000万 | -0.7% |
| 12/01 | 1,875 | 1,880 | 1,843 | 1,848 | -1.12% | 162,000 | 1293億6000万 | -1.12% |
| 11/28 | 1,837 | 1,873 | 1,833 | 1,869 | +2.08% | 202,000 | 1308億3000万 | -0.27% |
| 11/27 | 1,819 | 1,842 | 1,812 | 1,831 | +0.16% | 173,300 | 1281億7000万 | -2.4% |
| 11/26 | 1,826 | 1,849 | 1,819 | 1,828 | +1.11% | 230,400 | 1279億6000万 | -2.66% |
| 11/25 | 1,825 | 1,830 | 1,797 | 1,808 | -0.55% | 198,800 | 1265億6000万 | -3.88% |
| 11/21 | 1,800 | 1,839 | 1,795 | 1,818 | -0.6% | 183,700 | 1272億6000万 | -3.5% |
| 11/20 | 1,829 | 1,836 | 1,800 | 1,829 | +2.24% | 189,600 | 1280億3000万 | -3.07% |
| 11/19 | 1,794 | 1,808 | 1,763 | 1,789 | +0.22% | 239,000 | 1252億3000万 | -5.19% |
| 11/18 | 1,830 | 1,836 | 1,785 | 1,785 | -3.51% | 219,500 | 1249億5000万 | -5.36% |
| 11/17 | 1,837 | 1,855 | 1,822 | 1,850 | +0.71% | 137,200 | 1295億 | -1.96% |
| 11/14 | 1,830 | 1,860 | 1,828 | 1,837 | -1.02% | 166,100 | 1285億9000万 | -2.7% |
| 11/13 | 1,855 | 1,869 | 1,854 | 1,856 | +0.16% | 122,900 | 1299億2000万 | -1.8% |
| 11/12 | 1,819 | 1,862 | 1,814 | 1,853 | +1.87% | 175,600 | 1297億1000万 | -1.96% |
| 11/11 | 1,840 | 1,850 | 1,809 | 1,819 | -0.82% | 146,100 | 1273億3000万 | -3.86% |
| 11/10 | 1,825 | 1,840 | 1,816 | 1,834 | +1.16% | 167,400 | 1283億8000万 | -2.96% |
| 11/07 | 1,822 | 1,828 | 1,799 | 1,813 | -1.68% | 197,700 | 1269億1000万 | -3.97% |
| 11/06 | 1,836 | 1,845 | 1,819 | 1,844 | +0.71% | 284,300 | 1290億8000万 | -2.23% |
| 11/05 | 1,850 | 1,850 | 1,754 | 1,831 | -1.35% | 505,300 | 1281億7000万 | -2.97% |
| 11/04 | 1,880 | 1,928 | 1,808 | 1,856 | -7.62% | 735,500 | 1299億2000万 | -1.69% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/31 | （IR情報）16:00 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 | 2,016 | 2,020 | 1,984 | 2,009 | -0.25% | 335,500 | 1406億3000万 | +6.3% |
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。
