| 2026 |
| 03/06 | 1,088 | 1,216 | 1,088 | 1,210 | +10.7% | 62,900 | 14億3671万 | -2.73% |
| 03/05 | 1,123 | 1,229 | 1,077 | 1,093 | +1.49% | 122,600 | 12億9779万 | -12.14% |
| 03/04 | 1,145 | 1,145 | 1,077 | 1,077 | -4.77% | 17,100 | 12億7879万 | -13.77% |
| 03/03 | 1,186 | 1,186 | 1,131 | 1,131 | -4.64% | 15,700 | 13億4291万 | -9.88% |
| 03/02 | 1,196 | 1,199 | 1,186 | 1,186 | -1.74% | 7,000 | 14億821万 | -5.8% |
| 02/27 | 1,189 | 1,207 | 1,189 | 1,207 | +1.51% | 5,900 | 14億3315万 | -4.28% |
| 02/26 | 1,225 | 1,225 | 1,175 | 1,189 | -0.5% | 22,700 | 14億1178万 | -5.71% |
| 02/25 | 1,217 | 1,235 | 1,174 | 1,195 | -5.23% | 55,700 | 14億1890万 | -5.31% |
| 02/24 | 1,430 | 1,469 | 1,260 | 1,261 | -7.96% | 84,000 | 14億9727万 | -0.16% |
| 02/20 | 1,351 | 1,429 | 1,350 | 1,370 | -1.44% | 25,900 | 16億2669万 | +8.47% |
| 02/19 | 1,445 | 1,515 | 1,390 | 1,390 | -4.66% | 63,500 | 16億5044万 | +10.58% |
| 02/18 | 1,449 | 1,500 | 1,362 | 1,458 | +11.3% | 101,900 | 17億3118万 | +16.92% |
| 02/17 | 1,235 | 1,437 | 1,232 | 1,310 | +6.94% | 131,100 | 15億5545万 | +6.07% |
| 02/16 | 1,253 | 1,272 | 1,225 | 1,225 | -1.92% | 12,300 | 14億5452万 | -0.24% |
| 02/13 | 1,238 | 1,261 | 1,216 | 1,249 | -0.64% | 13,500 | 14億8302万 | +2.04% |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,281 | 1,295 | 1,243 | 1,257 | -1.87% | 14,600 | 14億9252万 | +3.2% |
| 02/10 | 1,323 | 1,323 | 1,250 | 1,281 | -3.17% | 35,200 | 15億2101万 | +5.78% |
| 02/09 | 1,345 | 1,345 | 1,260 | 1,323 | +2.32% | 27,800 | 15億7088万 | +9.88% |
| 02/06 | 1,263 | 1,414 | 1,244 | 1,293 | +4.19% | 159,600 | 15億3526万 | +8.2% |
| 02/05 | 1,230 | 1,246 | 1,230 | 1,241 | +0.98% | 2,700 | 14億7352万 | +4.55% |
| 02/04 | 1,237 | 1,243 | 1,229 | 1,229 | -0.65% | 3,800 | 14億5927万 | +4.06% |
| 02/03 | 1,247 | 1,247 | 1,232 | 1,237 | +1.31% | 3,600 | 14億6877万 | +5.28% |
| 02/02 | 1,248 | 1,248 | 1,220 | 1,221 | +0.08% | 4,000 | 14億4977万 | +4.45% |
| 01/30 | 1,231 | 1,267 | 1,218 | 1,220 | -1.69% | 16,500 | 14億4858万 | +4.9% |
| 01/29 | 1,211 | 1,249 | 1,211 | 1,241 | +1.64% | 6,500 | 14億7352万 | +7.17% |
| 01/28 | 1,240 | 1,240 | 1,217 | 1,221 | +0.08% | 4,400 | 14億4977万 | +6.08% |
| 01/27 | 1,222 | 1,241 | 1,220 | 1,220 | -0.57% | 4,100 | 14億4858万 | +6.46% |
| 01/26 | 1,217 | 1,238 | 1,217 | 1,227 | -0.08% | 3,400 | 14億5690万 | +7.63% |
| 01/23 | 1,237 | 1,237 | 1,215 | 1,228 | +0.33% | 7,400 | 14億5808万 | +8.29% |
| 01/22 | 1,207 | 1,241 | 1,207 | 1,224 | +1.49% | 6,400 | 14億5333万 | +8.51% |
| 01/21 | 1,200 | 1,250 | 1,188 | 1,206 | -1.95% | 13,500 | 14億3196万 | +7.49% |
| 01/20 | 1,209 | 1,230 | 1,201 | 1,230 | +0.9% | 4,400 | 14億6046万 | +10.02% |
| 01/19 | 1,218 | 1,247 | 1,196 | 1,219 | -2.32% | 8,800 | 14億4740万 | +9.62% |
| 01/16 | 1,205 | 1,269 | 1,200 | 1,248 | +2.38% | 13,600 | 14億8183万 | +12.64% |
| 01/15 | 1,163 | 1,220 | 1,163 | 1,219 | +5.72% | 16,900 | 14億4740万 | +10.52% |
| 01/14 | 1,155 | 1,156 | 1,147 | 1,153 | +0.61% | 3,300 | 13億6903万 | +5.01% |
| 01/13 | 1,160 | 1,163 | 1,143 | 1,146 | +0.53% | 7,700 | 13億6072万 | +4.56% |
| 01/09 | （IR情報）15:00 業務提携に関するお知らせ |
| 01/09 | 1,120 | 1,197 | 1,114 | 1,140 | +2.06% | 39,000 | 13億5359万 | +4.2% |
| 01/08 | 1,101 | 1,129 | 1,101 | 1,117 | +1.18% | 4,200 | 13億2629万 | +2.2% |
| 01/07 | 1,099 | 1,105 | 1,096 | 1,104 | +0.45% | 2,500 | 13億1085万 | +1.01% |
| 01/06 | 1,095 | 1,099 | 1,091 | 1,099 | -0.09% | 2,700 | 13億491万 | +0.46% |
| 01/05 | 1,090 | 1,108 | 1,090 | 1,100 | +1.1% | 3,800 | 13億610万 | +0.55% |
| 2025 |
| 12/30 | 1,096 | 1,100 | 1,085 | 1,088 | -0.73% | 2,800 | 12億9185万 | -0.55% |
| 12/29 | 1,093 | 1,098 | 1,084 | 1,096 | +1.2% | 4,400 | 13億135万 | +0.18% |
| 12/26 | 1,083 | 1,091 | 1,083 | 1,083 | +0.19% | 8,400 | 12億8591万 | -1.01% |
| 12/25 | 1,083 | 1,083 | 1,081 | 1,081 | -0.28% | 3,100 | 12億8354万 | -1.28% |
| 12/24 | 1,088 | 1,089 | 1,083 | 1,084 | +0.09% | 1,900 | 12億8710万 | -1% |
| 12/23 | 1,089 | 1,089 | 1,082 | 1,083 | -0.09% | 6,500 | 12億8591万 | -1.1% |
| 12/22 | 1,090 | 1,096 | 1,080 | 1,084 | +0.09% | 3,900 | 12億8710万 | -1.09% |
| 12/19 | 1,079 | 1,088 | 1,079 | 1,083 | +0.28% | 1,100 | 12億8591万 | -1.28% |
| 12/18 | 1,071 | 1,096 | 1,071 | 1,080 | +0.19% | 3,400 | 12億8235万 | -1.64% |
| 12/17 | 1,081 | 1,095 | 1,070 | 1,078 | 0% | 6,600 | 12億7998万 | -2% |
| 12/16 | 1,070 | 1,122 | 1,070 | 1,078 | -0.28% | 22,300 | 12億7998万 | -2.27% |
| 12/15 | 1,100 | 1,108 | 1,081 | 1,081 | 0% | 33,500 | 12億8354万 | -2.26% |
| 12/12 | 1,082 | 1,385 | 1,073 | 1,081 | -0.37% | 482,600 | 12億8354万 | -2.44% |
| 12/11 | 1,099 | 1,099 | 1,084 | 1,085 | -1.45% | 2,800 | 12億8829万 | -2.34% |
| 12/10 | 1,104 | 1,122 | 1,100 | 1,101 | -0.27% | 2,100 | 13億729万 | -1.08% |
| 12/09 | 1,107 | 1,120 | 1,104 | 1,104 | -0.99% | 1,300 | 13億1085万 | -0.99% |
| 12/08 | 1,100 | 1,130 | 1,100 | 1,115 | -0.27% | 4,200 | 13億2391万 | -0.18% |
| 12/05 | 1,095 | 1,118 | 1,090 | 1,118 | +1.73% | 3,200 | 13億2747万 | 0% |
| 12/04 | 1,099 | 1,099 | 1,094 | 1,099 | +0.37% | 1,300 | 13億491万 | -1.88% |
| 12/03 | 1,120 | 1,120 | 1,095 | 1,095 | -2.14% | 2,000 | 13億16万 | -2.49% |
| 12/02 | 1,120 | 1,120 | 1,108 | 1,119 | +0.63% | 1,500 | 13億2866万 | -0.44% |
| 12/01 | 1,112 | 1,112 | 1,100 | 1,112 | -0.71% | 2,300 | 13億2035万 | -1.24% |
| 11/28 | 1,095 | 1,124 | 1,095 | 1,120 | +2.1% | 3,200 | 13億2985万 | -0.71% |
| 11/27 | 1,101 | 1,101 | 1,088 | 1,097 | -1.26% | 1,500 | 13億254万 | -2.75% |
| 11/26 | 1,116 | 1,116 | 1,077 | 1,111 | +1.93% | 3,200 | 13億1916万 | -1.77% |
| 11/25 | 1,091 | 1,091 | 1,090 | 1,090 | -0.73% | 2,100 | 12億9423万 | -3.8% |
| 11/21 | 1,081 | 1,098 | 1,075 | 1,098 | +0.18% | 2,900 | 13億373万 | -3.17% |
| 11/20 | 1,083 | 1,113 | 1,080 | 1,096 | +1.29% | 2,000 | 13億135万 | -3.44% |
| 11/19 | 1,080 | 1,082 | 1,080 | 1,082 | 0% | 1,100 | 12億8473万 | -4.75% |
| 11/18 | 1,122 | 1,122 | 1,082 | 1,082 | -3.57% | 3,700 | 12億8473万 | -4.92% |
| 11/17 | 1,094 | 1,124 | 1,092 | 1,122 | +2.28% | 1,300 | 13億3222万 | -1.67% |
| 11/14 | 1,115 | 1,126 | 1,095 | 1,097 | -1.88% | 5,200 | 13億254万 | -4.02% |
| 11/13 | 1,133 | 1,133 | 1,118 | 1,118 | -1.06% | 3,000 | 13億2747万 | -2.53% |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,137 | 1,155 | 1,130 | 1,130 | -1.65% | 6,200 | 13億4172万 | -1.65% |
| 11/11 | （IR情報）15:10 業績予想の修正に関するお知らせ |
| 11/11 | 1,146 | 1,178 | 1,132 | 1,149 | +0.26% | 7,200 | 13億6428万 | -0.17% |
| 11/10 | 1,161 | 1,161 | 1,143 | 1,146 | +0.7% | 1,500 | 13億6072万 | -0.43% |
| 11/07 | 1,146 | 1,170 | 1,138 | 1,138 | -0.09% | 2,700 | 13億5122万 | -0.96% |
| 11/06 | 1,169 | 1,169 | 1,135 | 1,139 | 0% | 2,100 | 13億5241万 | -0.96% |
| 11/05 | 1,156 | 1,156 | 1,133 | 1,139 | -2.48% | 2,300 | 13億5241万 | -1.21% |
| 11/04 | 1,153 | 1,168 | 1,146 | 1,168 | +2.37% | 2,600 | 13億8684万 | +0.95% |
| 10/31 | 1,140 | 1,157 | 1,137 | 1,141 | +0.09% | 1,500 | 13億5478万 | -1.72% |
| 10/30 | 1,153 | 1,177 | 1,135 | 1,140 | -2.65% | 3,900 | 13億5359万 | -2.15% |
| 10/29 | 1,165 | 1,171 | 1,140 | 1,171 | +0.52% | 3,500 | 13億9040万 | +0.09% |
| 10/28 | 1,135 | 1,170 | 1,134 | 1,165 | +2.37% | 3,800 | 13億8328万 | -0.6% |
| 10/27 | 1,142 | 1,169 | 1,132 | 1,138 | -1.81% | 5,600 | 13億5122万 | -2.98% |
| 10/24 | 1,146 | 1,169 | 1,146 | 1,159 | +0.61% | 1,700 | 13億7615万 | -1.36% |
| 10/23 | 1,155 | 1,162 | 1,150 | 1,152 | +1.05% | 700 | 13億6784万 | -2.29% |
| 10/22 | 1,141 | 1,141 | 1,140 | 1,140 | -1.64% | 500 | 13億5359万 | -3.63% |
| 10/21 | 1,163 | 1,163 | 1,150 | 1,159 | -0.09% | 800 | 13億7615万 | -2.44% |
| 10/20 | 1,129 | 1,169 | 1,129 | 1,160 | +2.47% | 1,800 | 13億7734万 | -2.77% |
| 10/17 | 1,111 | 1,177 | 1,108 | 1,132 | +2.35% | 4,100 | 13億4410万 | -5.43% |
| 10/16 | 1,150 | 1,150 | 1,101 | 1,106 | -2.56% | 4,800 | 13億1322万 | -7.99% |
| 10/15 | 1,145 | 1,145 | 1,135 | 1,135 | +1.7% | 200 | 13億4766万 | -6.04% |
| 10/14 | 1,152 | 1,152 | 1,100 | 1,116 | -4.94% | 7,400 | 13億2510万 | -7.92% |
| 10/10 | 1,171 | 1,174 | 1,156 | 1,174 | +0.77% | 1,400 | 13億9397万 | -3.53% |
| 10/09 | 1,165 | 1,166 | 1,165 | 1,165 | -2.02% | 300 | 13億8328万 | -4.74% |
| 10/08 | 1,188 | 1,189 | 1,173 | 1,189 | +0.76% | 1,400 | 14億1178万 | -3.25% |
| 10/07 | 1,173 | 1,180 | 1,173 | 1,180 | +0.6% | 300 | 14億109万 | -4.53% |
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。
