| 2026 |
| 03/09 | 3,465 | 3,495 | 3,420 | 3,475 | -3.47% | 159,600 | 1298億8033万 | -0.57% |
| 03/06 | （IR情報）15:30 機構改革及び人事異動に関するお知らせ |
| 03/06 | 3,555 | 3,600 | 3,545 | 3,600 | +0.28% | 59,900 | 1345億5228万 | +3.27% |
| 03/05 | 3,605 | 3,655 | 3,560 | 3,590 | +1.56% | 157,100 | 1341億7853万 | +3.37% |
| 03/04 | 3,560 | 3,625 | 3,460 | 3,535 | -3.42% | 174,600 | 1321億2287万 | +2.17% |
| 03/03 | 3,720 | 3,720 | 3,650 | 3,660 | -1.88% | 169,100 | 1367億9482万 | +5.99% |
| 03/02 | 3,660 | 3,755 | 3,645 | 3,730 | +0.54% | 155,600 | 1394億1112万 | +8.3% |
| 02/27 | 3,675 | 3,720 | 3,665 | 3,710 | +1.64% | 116,900 | 1386億6360万 | +8.1% |
| 02/26 | 3,655 | 3,700 | 3,645 | 3,650 | -0.41% | 173,200 | 1364億2107万 | +6.76% |
| 02/25 | 3,620 | 3,680 | 3,590 | 3,665 | +1.24% | 103,100 | 1369億8170万 | +7.48% |
| 02/24 | 3,600 | 3,650 | 3,540 | 3,620 | +1.54% | 98,400 | 1352億9980万 | +6.47% |
| 02/20 | 3,590 | 3,640 | 3,565 | 3,565 | -1.93% | 115,500 | 1332億4414万 | +5.07% |
| 02/19 | 3,550 | 3,635 | 3,525 | 3,635 | +1.82% | 130,100 | 1358億6043万 | +7.32% |
| 02/18 | 3,610 | 3,625 | 3,540 | 3,570 | -0.28% | 106,500 | 1334億3102万 | +5.72% |
| 02/17 | 3,590 | 3,630 | 3,550 | 3,580 | +0.42% | 136,900 | 1338億477万 | +6.17% |
| 02/16 | 3,445 | 3,570 | 3,440 | 3,565 | +3.03% | 146,700 | 1332億4414万 | +6.01% |
| 02/13 | 3,480 | 3,480 | 3,390 | 3,460 | -1.56% | 151,300 | 1293億1970万 | +3.13% |
| 02/12 | 3,450 | 3,515 | 3,425 | 3,515 | +2.33% | 127,800 | 1313億7536万 | +4.93% |
| 02/10 | 3,330 | 3,450 | 3,320 | 3,435 | +2.23% | 107,800 | 1283億8530万 | +2.72% |
| 02/09 | 3,340 | 3,375 | 3,310 | 3,360 | +1.51% | 81,500 | 1255億8213万 | +0.57% |
| 02/06 | 3,320 | 3,340 | 3,290 | 3,310 | -0.6% | 130,500 | 1237億1335万 | -0.84% |
| 02/05 | 3,295 | 3,330 | 3,270 | 3,330 | +2.15% | 133,500 | 1244億6086万 | -0.24% |
| 02/04 | 3,195 | 3,285 | 3,180 | 3,260 | +2.03% | 171,300 | 1218億4457万 | -2.31% |
| 02/03 | 3,170 | 3,220 | 3,155 | 3,195 | +1.91% | 95,200 | 1194億1515万 | -4.26% |
| 02/02 | 3,160 | 3,200 | 3,095 | 3,135 | -2.94% | 174,300 | 1171億7261万 | -6.08% |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 2026年3月期の通期業績予想の修正に関するお知らせ |
| 01/30 | 3,255 | 3,275 | 3,210 | 3,230 | -0.62% | 96,400 | 1207億2330万 | -3.38% |
| 01/29 | 3,255 | 3,270 | 3,240 | 3,250 | -0.46% | 97,200 | 1214億7081万 | -2.78% |
| 01/28 | 3,250 | 3,275 | 3,210 | 3,265 | -0.46% | 113,900 | 1220億3145万 | -2.3% |
| 01/27 | 3,335 | 3,335 | 3,265 | 3,280 | -2.24% | 168,600 | 1225億9208万 | -1.8% |
| 01/26 | 3,400 | 3,400 | 3,355 | 3,355 | -2.04% | 74,900 | 1253億9525万 | +0.6% |
| 01/23 | 3,440 | 3,455 | 3,415 | 3,425 | -0.29% | 66,100 | 1280億1155万 | +2.85% |
| 01/22 | 3,405 | 3,440 | 3,395 | 3,435 | +1.33% | 92,700 | 1283億8530万 | +3.37% |
| 01/21 | 3,400 | 3,405 | 3,365 | 3,390 | -0.88% | 43,800 | 1267億340万 | +2.29% |
| 01/20 | 3,380 | 3,425 | 3,340 | 3,420 | +0.29% | 92,800 | 1278億2467万 | +3.51% |
| 01/19 | 3,465 | 3,465 | 3,410 | 3,410 | -1.3% | 69,900 | 1274億5091万 | +3.46% |
| 01/16 | 3,410 | 3,455 | 3,400 | 3,455 | +1.32% | 80,900 | 1291億3282万 | +5.14% |
| 01/15 | 3,395 | 3,430 | 3,380 | 3,410 | +0.59% | 81,500 | 1274億5091万 | +4.15% |
| 01/14 | 3,435 | 3,445 | 3,365 | 3,390 | -1.31% | 85,100 | 1267億340万 | +3.92% |
| 01/13 | 3,440 | 3,450 | 3,400 | 3,435 | +1.93% | 66,300 | 1283億8530万 | +5.63% |
| 01/09 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/09 | 3,395 | 3,395 | 3,355 | 3,370 | +0.45% | 44,000 | 1259億5589万 | +4.04% |
| 01/08 | 3,365 | 3,365 | 3,335 | 3,355 | +0.45% | 71,300 | 1253億9525万 | +3.87% |
| 01/07 | 3,355 | 3,365 | 3,320 | 3,340 | -0.6% | 84,400 | 1248億3462万 | +3.66% |
| 01/06 | 3,385 | 3,395 | 3,355 | 3,360 | +0.3% | 84,200 | 1255億8213万 | +4.54% |
| 01/05 | 3,320 | 3,350 | 3,305 | 3,350 | +1.52% | 102,000 | 1252億838万 | +4.62% |
| 2025 |
| 12/30 | 3,300 | 3,310 | 3,280 | 3,300 | -0.15% | 39,100 | 1233億3959万 | +3.45% |
| 12/29 | 3,300 | 3,310 | 3,270 | 3,305 | +0.15% | 77,700 | 1235億2647万 | +3.93% |
| 12/26 | 3,265 | 3,300 | 3,265 | 3,300 | +1.07% | 64,000 | 1233億3959万 | +4.13% |
| 12/25 | 3,250 | 3,270 | 3,215 | 3,265 | +1.4% | 45,900 | 1220億3145万 | +3.49% |
| 12/24 | 3,265 | 3,270 | 3,215 | 3,220 | -1.53% | 42,100 | 1203億4954万 | +2.52% |
| 12/23 | 3,230 | 3,280 | 3,215 | 3,270 | +1.24% | 63,000 | 1222億1832万 | +4.44% |
| 12/22 | 3,270 | 3,280 | 3,225 | 3,230 | +0.16% | 56,900 | 1207億2330万 | +3.59% |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,225 | +0.47% | 69,500 | 1205億3642万 | +3.76% |
| 12/18 | 3,170 | 3,235 | 3,145 | 3,210 | +2.07% | 104,500 | 1199億7579万 | +3.62% |
| 12/17 | 3,240 | 3,240 | 3,135 | 3,145 | -2.93% | 74,000 | 1175億4637万 | +1.85% |
| 12/16 | 3,240 | 3,260 | 3,225 | 3,240 | +0.15% | 64,400 | 1210億9706万 | +5.19% |
| 12/15 | 3,240 | 3,245 | 3,205 | 3,235 | +0.47% | 53,300 | 1209億1018万 | +5.41% |
| 12/12 | 3,215 | 3,220 | 3,190 | 3,220 | +2.22% | 60,800 | 1203億4954万 | +5.26% |
| 12/11 | 3,210 | 3,220 | 3,150 | 3,150 | -1.56% | 47,900 | 1177億3325万 | +3.35% |
| 12/10 | 3,200 | 3,225 | 3,185 | 3,200 | +0.63% | 53,500 | 1196億203万 | +5.3% |
| 12/09 | 3,165 | 3,195 | 3,145 | 3,180 | +0.95% | 73,300 | 1188億5452万 | +5.05% |
| 12/08 | 3,115 | 3,155 | 3,105 | 3,150 | +1.45% | 76,700 | 1177億3325万 | +4.44% |
| 12/05 | 3,130 | 3,155 | 3,100 | 3,105 | -1.43% | 55,800 | 1160億5134万 | +3.43% |
| 12/04 | 3,080 | 3,150 | 3,065 | 3,150 | +1.61% | 69,600 | 1177億3325万 | +5.32% |
| 12/03 | 3,150 | 3,155 | 3,100 | 3,100 | -1.27% | 91,900 | 1158億6447万 | +4.03% |
| 12/02 | 3,155 | 3,160 | 3,135 | 3,140 | -0.79% | 90,400 | 1173億5949万 | +5.62% |
| 12/01 | 3,150 | 3,175 | 3,130 | 3,165 | +1.28% | 92,400 | 1182億9388万 | +6.82% |
| 11/28 | 3,080 | 3,135 | 3,075 | 3,125 | +1.46% | 109,500 | 1167億9886万 | +5.86% |
| 11/27 | 3,090 | 3,090 | 3,055 | 3,080 | +0.98% | 63,700 | 1151億1695万 | +4.69% |
| 11/26 | 3,045 | 3,075 | 3,040 | 3,050 | +0.49% | 58,100 | 1139億9568万 | +4.02% |
| 11/25 | 3,075 | 3,080 | 3,030 | 3,035 | -0.16% | 83,500 | 1134億3505万 | +3.8% |
| 11/21 | 2,958 | 3,040 | 2,958 | 3,040 | +3.05% | 100,000 | 1136億2193万 | +4.29% |
| 11/20 | 2,916 | 2,975 | 2,913 | 2,950 | +1.44% | 91,100 | 1102億5812万 | +1.51% |
| 11/19 | 2,953 | 2,957 | 2,894 | 2,908 | -1.76% | 70,100 | 1086億8834万 | +0.28% |
| 11/18 | 2,968 | 2,971 | 2,945 | 2,960 | +0.07% | 127,500 | 1106億3188万 | +2.32% |
| 11/17 | 2,970 | 2,970 | 2,931 | 2,958 | -0.3% | 99,500 | 1105億5713万 | +2.46% |
| 11/14 | 2,975 | 2,990 | 2,964 | 2,967 | -0.44% | 53,300 | 1108億9351万 | +2.95% |
| 11/13 | 2,977 | 2,992 | 2,970 | 2,980 | +0.4% | 39,100 | 1113億7939万 | +3.62% |
| 11/12 | 2,950 | 2,984 | 2,950 | 2,968 | +0.78% | 40,600 | 1109億3088万 | +3.45% |
| 11/11 | 2,965 | 2,980 | 2,921 | 2,945 | -1.01% | 75,900 | 1100億7124万 | +2.94% |
| 11/10 | 2,998 | 2,998 | 2,960 | 2,975 | -0.17% | 70,800 | 1111億9251万 | +4.31% |
| 11/07 | 2,948 | 2,980 | 2,938 | 2,980 | +1.29% | 92,800 | 1113億7939万 | +4.86% |
| 11/06 | 2,950 | 2,969 | 2,917 | 2,942 | +0.51% | 154,700 | 1099億5912万 | +3.81% |
| 11/05 | 2,900 | 2,927 | 2,865 | 2,927 | +1.18% | 233,600 | 1093億9848万 | +3.43% |
| 11/04 | 2,919 | 2,937 | 2,862 | 2,893 | -0.21% | 302,800 | 1081億2771万 | +2.37% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 10/31 | 2,838 | 2,902 | 2,808 | 2,899 | +2.8% | 184,100 | 1083億5196万 | +2.62% |
| 10/30 | 2,839 | 2,852 | 2,817 | 2,820 | -0.11% | 486,400 | 1053億9929万 | -0.11% |
| 10/29 | 2,865 | 2,908 | 2,809 | 2,823 | -1.57% | 110,700 | 1055億1142万 | -0.04% |
| 10/28 | 2,910 | 2,931 | 2,865 | 2,868 | -2.02% | 89,000 | 1071億9332万 | +1.56% |
| 10/27 | 2,937 | 2,942 | 2,908 | 2,927 | +1.32% | 95,300 | 1093億9848万 | +3.68% |
| 10/24 | 2,897 | 2,900 | 2,871 | 2,889 | -0.38% | 66,500 | 1079億7821万 | +2.45% |
| 10/23 | 2,879 | 2,908 | 2,865 | 2,900 | +1.47% | 104,100 | 1083億8934万 | +2.98% |
| 10/22 | 2,863 | 2,869 | 2,845 | 2,858 | +0.67% | 82,800 | 1068億1956万 | +1.6% |
| 10/21 | 2,836 | 2,863 | 2,833 | 2,839 | -0.35% | 54,000 | 1061億943万 | +0.96% |
| 10/20 | 2,864 | 2,871 | 2,840 | 2,849 | +1.21% | 89,100 | 1064億8318万 | +1.32% |
| 10/17 | 2,806 | 2,823 | 2,801 | 2,815 | +0.32% | 54,900 | 1052億1241万 | +0.11% |
| 10/16 | 2,804 | 2,828 | 2,798 | 2,806 | 0% | 70,100 | 1048億7603万 | -0.21% |
| 10/15 | 2,773 | 2,819 | 2,773 | 2,806 | +2.48% | 91,900 | 1048億7603万 | -0.25% |
| 10/14 | 2,791 | 2,819 | 2,737 | 2,738 | -2.42% | 102,100 | 1023億3449万 | -2.7% |
| 10/10 | 2,810 | 2,836 | 2,804 | 2,806 | -1.27% | 78,600 | 1048億7603万 | -0.36% |
| 10/09 | 2,804 | 2,843 | 2,798 | 2,842 | +1.25% | 96,300 | 1062億2155万 | +1.03% |
| 10/08 | 2,805 | 2,858 | 2,804 | 2,807 | 0% | 128,000 | 1049億1341万 | -0.07% |
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。
