| 2026 |
| 03/09 | 7,150 | 7,340 | 6,960 | 7,280 | -7.85% | 214,500 | 1958億9446万 | +0.19% |
| 03/06 | 7,820 | 8,050 | 7,670 | 7,900 | -0.63% | 118,800 | 2125億7778万 | +9.31% |
| 03/05 | 8,110 | 8,200 | 7,800 | 7,950 | +3.79% | 194,200 | 2139億2321万 | +11.05% |
| 03/04 | 7,920 | 8,180 | 7,550 | 7,660 | -8.48% | 297,500 | 2061億1973万 | +8.02% |
| 03/03 | 8,680 | 8,750 | 8,330 | 8,370 | -3.35% | 235,000 | 2252億2482万 | +19.06% |
| 03/02 | 8,800 | 8,860 | 8,520 | 8,660 | -1.03% | 257,300 | 2330億2831万 | +24.71% |
| 02/27 | 8,310 | 8,780 | 8,210 | 8,750 | +6.32% | 338,000 | 2354億5008万 | +27.81% |
| 02/26 | 8,320 | 8,510 | 8,180 | 8,230 | +0.24% | 302,100 | 2214億5762万 | +22.03% |
| 02/25 | 7,520 | 8,210 | 7,480 | 8,210 | +10.05% | 357,400 | 2209億1945万 | +23.24% |
| 02/24 | 7,400 | 7,500 | 7,270 | 7,460 | +1.77% | 128,100 | 2007億3801万 | +13.36% |
| 02/20 | 7,300 | 7,350 | 7,180 | 7,330 | -0.27% | 117,800 | 1972億3989万 | +12.39% |
| 02/19 | 7,200 | 7,350 | 7,150 | 7,350 | +2.23% | 125,400 | 1977億7807万 | +13.5% |
| 02/18 | 7,100 | 7,200 | 6,990 | 7,190 | +1.41% | 152,500 | 1934億7269万 | +12.03% |
| 02/17 | 6,960 | 7,270 | 6,870 | 7,090 | +1.29% | 280,300 | 1907億8183万 | +11.48% |
| 02/16 | 7,010 | 7,170 | 6,800 | 7,000 | 0% | 376,800 | 1883億6006万 | +11.08% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 7,200 | 7,200 | 6,930 | 7,000 | -4.76% | 282,700 | 1883億6006万 | +12.07% |
| 02/12 | 7,030 | 7,440 | 6,980 | 7,350 | +5.76% | 243,700 | 1977億7807万 | +18.62% |
| 02/10 | 6,720 | 6,960 | 6,680 | 6,950 | +4.51% | 184,000 | 1870億1463万 | +13.52% |
| 02/09 | 6,490 | 6,680 | 6,400 | 6,650 | +5.72% | 214,500 | 1789億4206万 | +9.81% |
| 02/06 | 6,270 | 6,360 | 6,160 | 6,290 | -1.26% | 99,300 | 1692億5497万 | +4.8% |
| 02/05 | 6,460 | 6,480 | 6,300 | 6,370 | -0.16% | 108,600 | 1714億766万 | +6.81% |
| 02/04 | 6,290 | 6,440 | 6,240 | 6,380 | +3.74% | 135,000 | 1716億7674万 | +7.75% |
| 02/03 | 5,970 | 6,190 | 5,930 | 6,150 | +4.41% | 103,100 | 1654億8777万 | +4.66% |
| 02/02 | 5,880 | 6,090 | 5,840 | 5,890 | -4.69% | 429,000 | 1584億9154万 | +0.82% |
| 01/30 | 6,230 | 6,360 | 6,130 | 6,180 | -2.22% | 270,500 | 1662億9503万 | +6.28% |
| 01/29 | 6,300 | 6,330 | 6,200 | 6,320 | +1.94% | 232,300 | 1700億6223万 | +9.38% |
| 01/28 | 6,200 | 6,220 | 6,060 | 6,200 | -0.8% | 108,700 | 1668億3320万 | +8.22% |
| 01/27 | 6,110 | 6,260 | 6,030 | 6,250 | +1.79% | 127,200 | 1681億7863万 | +10% |
| 01/26 | 6,200 | 6,280 | 6,120 | 6,140 | -1.29% | 107,300 | 1652億1868万 | +8.94% |
| 01/23 | 6,220 | 6,300 | 6,210 | 6,220 | +0.16% | 118,700 | 1673億7137万 | +11.27% |
| 01/23 | （IR情報）8:00 CDP2025「気候変動」調査で2年連続最高評価の「Aリスト」に選定 |
| 01/22 | 6,230 | 6,310 | 6,120 | 6,210 | +0.49% | 136,800 | 1671億228万 | +11.99% |
| 01/21 | 5,980 | 6,290 | 5,950 | 6,180 | 0% | 180,200 | 1662億9503万 | +12.32% |
| 01/20 | 6,210 | 6,240 | 6,060 | 6,180 | -0.32% | 108,500 | 1662億9503万 | +13.42% |
| 01/19 | 6,090 | 6,220 | 6,030 | 6,200 | +3.51% | 192,400 | 1668億3320万 | +14.88% |
| 01/16 | 6,150 | 6,170 | 5,880 | 5,990 | -2.76% | 213,800 | 1611億8240万 | +12.07% |
| 01/15 | 5,940 | 6,260 | 5,910 | 6,160 | +4.41% | 243,700 | 1657億5685万 | +16.18% |
| 01/14 | 5,810 | 5,930 | 5,770 | 5,900 | +2.43% | 167,000 | 1587億6062万 | +12.38% |
| 01/13 | 5,850 | 5,850 | 5,700 | 5,760 | +2.49% | 158,200 | 1549億9342万 | +10.6% |
| 01/09 | 5,650 | 5,680 | 5,530 | 5,620 | 0% | 116,800 | 1512億2622万 | +8.7% |
| 01/08 | 5,800 | 5,850 | 5,610 | 5,620 | -2.26% | 132,400 | 1512億2622万 | +9.19% |
| 01/07 | 5,880 | 5,900 | 5,680 | 5,750 | +4.55% | 234,600 | 1547億2434万 | +12.3% |
| 01/06 | 5,360 | 5,550 | 5,360 | 5,500 | +3.77% | 101,900 | 1479億9719万 | +8.16% |
| 01/05 | 5,380 | 5,450 | 5,300 | 5,300 | +0.38% | 69,500 | 1426億1547万 | +4.68% |
| 2025 |
| 12/30 | 5,240 | 5,330 | 5,160 | 5,280 | -1.12% | 165,500 | 1420億7730万 | +4.6% |
| 12/29 | 5,460 | 5,540 | 5,290 | 5,340 | +0.56% | 180,300 | 1436億9182万 | +6.25% |
| 12/26 | 5,240 | 5,360 | 5,220 | 5,310 | +1.14% | 73,900 | 1428億8456万 | +6.35% |
| 12/25 | 5,250 | 5,330 | 5,210 | 5,250 | -0.76% | 73,600 | 1412億7005万 | +5.83% |
| 12/24 | 5,250 | 5,430 | 5,240 | 5,290 | +1.34% | 154,600 | 1423億4639万 | +7.45% |
| 12/23 | 5,180 | 5,240 | 5,130 | 5,220 | -0.76% | 104,400 | 1404億6279万 | +6.79% |
| 12/22 | 5,120 | 5,280 | 5,110 | 5,260 | +3.34% | 105,500 | 1415億3913万 | +8.34% |
| 12/19 | 5,100 | 5,110 | 5,020 | 5,090 | +0.99% | 45,300 | 1369億6467万 | +5.6% |
| 12/18 | 5,100 | 5,140 | 5,030 | 5,040 | -0.98% | 53,200 | 1356億1924万 | +5.18% |
| 12/17 | 5,010 | 5,170 | 4,955 | 5,090 | +1.8% | 81,000 | 1369億6467万 | +6.8% |
| 12/16 | 5,120 | 5,120 | 4,945 | 5,000 | -1.57% | 70,600 | 1345億4290万 | +5.53% |
| 12/15 | 5,130 | 5,190 | 5,080 | 5,080 | -0.97% | 73,100 | 1366億9559万 | +7.79% |
| 12/12 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/12 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 12/12 | 4,945 | 5,140 | 4,925 | 5,130 | +5.66% | 150,500 | 1380億4102万 | +9.59% |
| 12/11 | 4,925 | 4,925 | 4,790 | 4,855 | -0.82% | 76,600 | 1306億4116万 | +4.48% |
| 12/10 | 4,950 | 4,970 | 4,820 | 4,895 | 0% | 109,100 | 1317億1750万 | +5.86% |
| 12/09 | 4,950 | 4,950 | 4,870 | 4,895 | -0.51% | 66,600 | 1317億1750万 | +6.46% |
| 12/08 | 4,925 | 4,950 | 4,880 | 4,920 | +1.23% | 73,000 | 1323億9021万 | +7.71% |
| 12/05 | 4,855 | 4,940 | 4,830 | 4,860 | +0.1% | 86,700 | 1307億7570万 | +7.07% |
| 12/04 | 4,810 | 4,890 | 4,795 | 4,855 | +0.94% | 100,400 | 1306億4116万 | +7.72% |
| 12/03 | 5,010 | 5,040 | 4,805 | 4,810 | -4.37% | 168,000 | 1294億3027万 | +7.44% |
| 12/02 | 4,980 | 5,080 | 4,860 | 5,030 | +1.62% | 144,900 | 1353億5016万 | +12.86% |
| 12/01 | 4,940 | 4,980 | 4,790 | 4,950 | +1.64% | 151,100 | 1331億9747万 | +11.81% |
| 11/28 | 4,900 | 4,920 | 4,805 | 4,870 | -1.62% | 140,800 | 1310億4478万 | +10.61% |
| 11/27 | 4,935 | 4,970 | 4,825 | 4,950 | +0.2% | 148,400 | 1331億9747万 | +13.01% |
| 11/26 | 4,780 | 4,960 | 4,710 | 4,940 | +4.88% | 172,500 | 1329億2839万 | +13.46% |
| 11/25 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/25 | 4,595 | 4,750 | 4,575 | 4,710 | +3.86% | 141,700 | 1267億3941万 | +8.7% |
| 11/21 | 4,450 | 4,585 | 4,450 | 4,535 | +1% | 91,500 | 1220億3041万 | +4.9% |
| 11/20 | 4,370 | 4,530 | 4,370 | 4,490 | +4.42% | 128,900 | 1208億1952万 | +4.01% |
| 11/19 | 4,400 | 4,445 | 4,285 | 4,300 | -2.93% | 95,600 | 1157億689万 | -0.37% |
| 11/18 | 4,385 | 4,445 | 4,330 | 4,430 | +0.91% | 138,200 | 1192億501万 | +2.64% |
| 11/17 | 4,395 | 4,425 | 4,300 | 4,390 | +0.11% | 98,000 | 1181億2867万 | +1.93% |
| 11/14 | 4,370 | 4,405 | 4,325 | 4,385 | 0% | 80,600 | 1179億9412万 | +1.79% |
| 11/13 | 4,440 | 4,450 | 4,305 | 4,385 | -0.34% | 133,100 | 1179億9412万 | +1.69% |
| 11/12 | （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) |
| 11/12 | 4,355 | 4,415 | 4,320 | 4,400 | +0.57% | 83,500 | 1183億9775万 | +2.04% |
| 11/11 | 4,400 | 4,420 | 4,300 | 4,375 | 0% | 84,800 | 1177億2504万 | +1.6% |
| 11/10 | 4,330 | 4,380 | 4,305 | 4,375 | +1.74% | 50,000 | 1177億2504万 | +1.84% |
| 11/07 | 4,275 | 4,305 | 4,240 | 4,300 | +0.58% | 63,400 | 1157億689万 | +0.35% |
| 11/06 | 4,270 | 4,345 | 4,225 | 4,275 | -0.23% | 71,700 | 1150億3418万 | +0.02% |
| 11/05 | 4,200 | 4,290 | 4,060 | 4,285 | +1.18% | 129,100 | 1153億326万 | +0.35% |
| 11/04 | （IR情報）13:00 業績予想及び配当予想の修正に関するお知らせ |
| 11/04 | 4,145 | 4,390 | 4,080 | 4,235 | +2.29% | 230,500 | 1139億5784万 | -0.73% |
| 10/31 | 4,195 | 4,195 | 4,120 | 4,140 | -1.43% | 75,900 | 1114億152万 | -2.93% |
| 10/30 | 4,290 | 4,315 | 4,185 | 4,200 | +3.45% | 156,400 | 1130億1604万 | -1.55% |
| 10/29 | 4,180 | 4,180 | 4,030 | 4,060 | -1.22% | 109,800 | 1092億4883万 | -4.76% |
| 10/28 | 4,285 | 4,285 | 4,095 | 4,110 | -4.75% | 128,800 | 1105億9426万 | -3.63% |
| 10/27 | 4,330 | 4,360 | 4,300 | 4,315 | +0.82% | 80,000 | 1161億1052万 | +1.17% |
| 10/24 | 4,345 | 4,345 | 4,275 | 4,280 | -1.5% | 59,900 | 1151億6872万 | +0.59% |
| 10/23 | 4,350 | 4,385 | 4,300 | 4,345 | +1.05% | 149,600 | 1169億1778万 | +2.33% |
| 10/22 | 4,205 | 4,315 | 4,130 | 4,300 | 0% | 251,300 | 1157億689万 | +1.46% |
| 10/21 | 4,435 | 4,450 | 4,285 | 4,300 | -2.49% | 107,800 | 1157億689万 | +1.75% |
| 10/20 | 4,385 | 4,480 | 4,340 | 4,410 | -1.01% | 99,200 | 1186億6684万 | +4.65% |
| 10/17 | 4,410 | 4,490 | 4,385 | 4,455 | +1.71% | 113,500 | 1198億7772万 | +6.12% |
| 10/16 | 4,400 | 4,495 | 4,370 | 4,380 | -1.79% | 118,700 | 1178億5958万 | +4.73% |
| 10/15 | 4,340 | 4,535 | 4,340 | 4,460 | +3.72% | 170,200 | 1200億1227万 | +6.98% |
| 10/14 | 4,260 | 4,460 | 4,250 | 4,300 | +2.14% | 215,600 | 1157億689万 | +3.59% |
| 10/10 | 4,320 | 4,365 | 4,195 | 4,210 | -4.86% | 152,200 | 1132億8512万 | +1.69% |
| 10/09 | 4,545 | 4,555 | 4,405 | 4,425 | -1.12% | 128,900 | 1190億7047万 | +7.12% |
| 10/08 | 4,385 | 4,530 | 4,370 | 4,475 | +1.94% | 122,500 | 1204億1589万 | +8.83% |
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。
