| 2026 |
| 04/01 | 9,050 | 9,280 | 9,050 | 9,230 | +2.21% | 9,100 | 1794億3120万 | -3.35% |
| 03/31 | （IR情報）11:30 剰余金の配当に関するお知らせ |
| 03/31 | （IR情報）11:30 役員の異動および人事異動について |
| 03/31 | （IR情報）11:30 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度の一部変更に関するお知らせ |
| 03/31 | （IR情報）11:30 令和8年2月期決算説明資料 |
| 03/31 | （IR情報）11:30 令和8年2月期決算短信〔日本基準〕(連結) |
| 03/31 | 8,880 | 9,140 | 8,880 | 9,030 | +1.69% | 8,900 | 1755億4320万 | -5.68% |
| 03/30 | 8,920 | 8,930 | 8,810 | 8,880 | -2.42% | 4,800 | 1726億2720万 | -7.52% |
| 03/27 | 9,060 | 9,100 | 8,980 | 9,100 | +0.44% | 7,800 | 1769億400万 | -5.53% |
| 03/26 | 9,320 | 9,320 | 9,030 | 9,060 | -1.95% | 22,200 | 1761億2640万 | -6.17% |
| 03/25 | 9,210 | 9,320 | 9,210 | 9,240 | +0.76% | 3,700 | 1796億2560万 | -4.53% |
| 03/24 | 9,160 | 9,330 | 9,100 | 9,170 | +0.44% | 4,100 | 1782億6480万 | -5.45% |
| 03/23 | 9,330 | 9,330 | 9,110 | 9,130 | -4.6% | 7,100 | 1774億8720万 | -6.11% |
| 03/19 | 9,620 | 9,700 | 9,480 | 9,570 | -2.45% | 3,200 | 1860億4080万 | -1.89% |
| 03/18 | 9,590 | 9,810 | 9,570 | 9,810 | +2.29% | 3,200 | 1907億640万 | +0.41% |
| 03/17 | 9,600 | 9,670 | 9,570 | 9,590 | -0.72% | 2,100 | 1864億2960万 | -1.82% |
| 03/16 | 9,670 | 9,670 | 9,600 | 9,660 | -0.1% | 1,500 | 1877億9040万 | -1.15% |
| 03/13 | 9,620 | 9,710 | 9,540 | 9,670 | -0.41% | 3,500 | 1879億8480万 | -1.05% |
| 03/12 | 9,630 | 9,710 | 9,630 | 9,710 | -0.51% | 4,100 | 1887億6240万 | -0.66% |
| 03/11 | 9,720 | 9,820 | 9,650 | 9,760 | +0.41% | 6,700 | 1897億3440万 | -0.17% |
| 03/10 | 9,800 | 9,800 | 9,630 | 9,720 | +1.67% | 3,700 | 1889億5680万 | -0.53% |
| 03/09 | 9,540 | 9,650 | 9,490 | 9,560 | -1.95% | 6,300 | 1858億4640万 | -2.13% |
| 03/06 | 9,750 | 9,770 | 9,560 | 9,750 | -0.41% | 4,100 | 1895億4000万 | -0.19% |
| 03/05 | 9,820 | 9,940 | 9,750 | 9,790 | +0.41% | 10,400 | 1903億1760万 | +0.31% |
| 03/04 | 9,670 | 9,750 | 9,540 | 9,750 | -1.91% | 10,000 | 1895億4000万 | -0.07% |
| 03/03 | 10,000 | 10,000 | 9,780 | 9,940 | -0.6% | 20,000 | 1932億3360万 | +1.98% |
| 03/02 | 9,900 | 10,000 | 9,700 | 10,000 | +1.32% | 13,700 | 1944億 | +2.74% |
| 02/27 | 9,870 | 9,870 | 9,800 | 9,870 | 0% | 3,000 | 1918億7280万 | +1.56% |
| 02/26 | 9,720 | 9,870 | 9,660 | 9,870 | -0.3% | 9,700 | 1918億7280万 | +1.64% |
| 02/25 | 9,810 | 9,900 | 9,720 | 9,900 | +0.92% | 5,800 | 1924億5600万 | +1.94% |
| 02/24 | 9,760 | 9,850 | 9,720 | 9,810 | +0.62% | 3,400 | 1907億640万 | +0.99% |
| 02/20 | 9,780 | 9,780 | 9,680 | 9,750 | +1.04% | 4,500 | 1895億4000万 | +0.41% |
| 02/19 | 9,630 | 9,730 | 9,610 | 9,650 | -0.21% | 3,200 | 1875億9600万 | -0.61% |
| 02/18 | 9,730 | 9,740 | 9,630 | 9,670 | +0.52% | 5,600 | 1879億8480万 | -0.39% |
| 02/17 | 9,760 | 9,760 | 9,610 | 9,620 | -1.43% | 3,900 | 1870億1280万 | -0.83% |
| 02/16 | 9,800 | 9,900 | 9,750 | 9,760 | -0.41% | 4,000 | 1897億3440万 | +0.7% |
| 02/13 | 9,870 | 9,870 | 9,730 | 9,800 | -0.71% | 3,800 | 1905億1200万 | +1.32% |
| 02/12 | 9,860 | 9,980 | 9,820 | 9,870 | -1% | 5,000 | 1918億7280万 | +2.33% |
| 02/10 | 9,760 | 10,000 | 9,760 | 9,970 | +2.26% | 21,700 | 1938億1680万 | +3.68% |
| 02/09 | 9,760 | 9,780 | 9,690 | 9,750 | +0.62% | 6,800 | 1895億4000万 | +1.63% |
| 02/06 | 9,690 | 9,700 | 9,610 | 9,690 | -0.1% | 5,400 | 1883億7360万 | +1.15% |
| 02/05 | 9,640 | 9,870 | 9,640 | 9,700 | -0.21% | 4,300 | 1885億6800万 | +1.46% |
| 02/04 | 9,710 | 9,760 | 9,670 | 9,720 | -0.41% | 2,300 | 1889億5680万 | +2.06% |
| 02/03 | 9,640 | 9,760 | 9,620 | 9,760 | +1.24% | 2,600 | 1897億3440万 | +3% |
| 02/02 | 9,600 | 9,780 | 9,600 | 9,640 | +0.42% | 3,900 | 1874億160万 | +2.26% |
| 01/30 | 9,550 | 9,770 | 9,540 | 9,600 | 0% | 4,800 | 1866億2400万 | +2.36% |
| 01/29 | 9,670 | 9,700 | 9,550 | 9,600 | +0.84% | 2,100 | 1866億2400万 | +2.92% |
| 01/28 | 9,790 | 9,790 | 9,510 | 9,520 | -2.06% | 2,800 | 1850億6880万 | +2.63% |
| 01/27 | 9,630 | 9,720 | 9,540 | 9,720 | +2.32% | 2,700 | 1889億5680万 | +5.35% |
| 01/26 | 9,580 | 9,600 | 9,330 | 9,500 | -0.94% | 4,000 | 1846億8000万 | +3.62% |
| 01/23 | 9,650 | 9,690 | 9,540 | 9,590 | -0.21% | 3,500 | 1864億2960万 | +5.15% |
| 01/22 | 9,700 | 9,700 | 9,560 | 9,610 | -0.93% | 4,400 | 1868億1840万 | +5.95% |
| 01/21 | 9,700 | 9,890 | 9,600 | 9,700 | -1.92% | 3,900 | 1885億6800万 | +7.59% |
| 01/20 | 9,950 | 9,950 | 9,810 | 9,890 | -0.6% | 2,000 | 1922億6160万 | +10.45% |
| 01/19 | 9,800 | 9,970 | 9,770 | 9,950 | +2.26% | 5,500 | 1934億2800万 | +12% |
| 01/16 | 9,560 | 9,740 | 9,560 | 9,730 | +0.21% | 2,400 | 1891億5120万 | +10.42% |
| 01/15 | 9,700 | 9,880 | 9,560 | 9,710 | +0.94% | 3,800 | 1887億6240万 | +10.98% |
| 01/14 | 9,530 | 9,660 | 9,500 | 9,620 | +1.16% | 3,700 | 1870億1280万 | +10.77% |
| 01/13 | 9,490 | 9,570 | 9,490 | 9,510 | +1.17% | 4,800 | 1848億7440万 | +10.25% |
| 01/09 | 9,240 | 9,400 | 9,160 | 9,400 | +1.73% | 3,500 | 1827億3600万 | +9.68% |
| 01/08 | 9,100 | 9,260 | 9,010 | 9,240 | +1.09% | 8,300 | 1796億2560万 | +8.48% |
| 01/07 | 9,150 | 9,200 | 9,110 | 9,140 | -0.11% | 7,200 | 1776億8160万 | +7.87% |
| 01/06 | 9,450 | 9,460 | 9,130 | 9,150 | -2.66% | 7,200 | 1778億7600万 | +8.5% |
| 01/05 | 9,400 | 9,480 | 9,230 | 9,400 | 0% | 6,000 | 1827億3600万 | +11.97% |
| 2025 |
| 12/30 | 9,300 | 9,500 | 9,210 | 9,400 | +2.17% | 6,900 | 1827億3600万 | +12.66% |
| 12/29 | 8,880 | 9,200 | 8,800 | 9,200 | +4.66% | 9,800 | 1788億4800万 | +10.98% |
| 12/26 | 8,550 | 8,790 | 8,550 | 8,790 | +3.05% | 10,800 | 1708億7760万 | +6.62% |
| 12/25 | （IR情報）16:30 令和8年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/25 | 8,530 | 8,530 | 8,480 | 8,530 | 0% | 2,700 | 1658億2320万 | +3.85% |
| 12/24 | 8,500 | 8,530 | 8,400 | 8,530 | +0.95% | 4,300 | 1658億2320万 | +4.09% |
| 12/23 | 8,320 | 8,450 | 8,300 | 8,450 | +1.56% | 6,900 | 1642億6800万 | +3.36% |
| 12/22 | 8,300 | 8,330 | 8,220 | 8,320 | +0.24% | 5,900 | 1617億4080万 | +1.94% |
| 12/19 | 8,270 | 8,300 | 8,210 | 8,300 | +0.36% | 2,900 | 1613億5200万 | +1.83% |
| 12/18 | 8,270 | 8,270 | 8,170 | 8,270 | -0.12% | 4,000 | 1607億6880万 | +1.55% |
| 12/17 | 8,280 | 8,280 | 8,220 | 8,280 | 0% | 2,900 | 1609億6320万 | +1.77% |
| 12/16 | 8,350 | 8,350 | 8,150 | 8,280 | -0.84% | 4,200 | 1609億6320万 | +1.87% |
| 12/15 | 8,250 | 8,380 | 8,020 | 8,350 | +1.21% | 13,800 | 1623億2400万 | +2.82% |
| 12/12 | 8,170 | 8,250 | 8,170 | 8,250 | +0.98% | 2,700 | 1603億8000万 | +1.74% |
| 12/11 | 8,200 | 8,200 | 8,150 | 8,170 | +0.37% | 3,700 | 1588億2480万 | +0.88% |
| 12/10 | 8,180 | 8,180 | 8,140 | 8,140 | +0.12% | 2,800 | 1582億4160万 | +0.59% |
| 12/09 | 8,180 | 8,180 | 8,110 | 8,130 | -0.37% | 3,800 | 1580億4720万 | +0.52% |
| 12/08 | 8,180 | 8,180 | 8,140 | 8,160 | +0.49% | 3,000 | 1586億3040万 | +0.94% |
| 12/05 | 8,170 | 8,170 | 8,110 | 8,120 | -0.12% | 3,300 | 1578億5280万 | +0.53% |
| 12/04 | 8,100 | 8,140 | 8,100 | 8,130 | +0.12% | 1,600 | 1580億4720万 | +0.72% |
| 12/03 | 8,100 | 8,130 | 8,100 | 8,120 | +0.25% | 2,700 | 1578億5280万 | +0.64% |
| 12/02 | 8,150 | 8,150 | 8,100 | 8,100 | -0.25% | 1,900 | 1574億6400万 | +0.43% |
| 12/01 | 8,180 | 8,190 | 8,120 | 8,120 | -0.25% | 5,000 | 1578億5280万 | +0.73% |
| 11/28 | 8,220 | 8,220 | 8,140 | 8,140 | -0.73% | 3,600 | 1582億4160万 | +1.04% |
| 11/27 | 8,150 | 8,200 | 8,140 | 8,200 | +1.11% | 3,200 | 1594億800万 | +1.86% |
| 11/26 | 8,130 | 8,130 | 8,080 | 8,110 | +0.5% | 5,000 | 1576億5840万 | +0.82% |
| 11/25 | 8,070 | 8,120 | 8,020 | 8,070 | +0.25% | 6,200 | 1568億8080万 | +0.36% |
| 11/21 | 8,000 | 8,080 | 8,000 | 8,050 | +0.12% | 1,600 | 1564億9200万 | +0.15% |
| 11/20 | 8,040 | 8,070 | 8,020 | 8,040 | 0% | 2,300 | 1562億9760万 | +0.05% |
| 11/19 | 8,040 | 8,060 | 8,020 | 8,040 | 0% | 2,100 | 1562億9760万 | +0.07% |
| 11/18 | 8,070 | 8,090 | 8,010 | 8,040 | -0.86% | 3,900 | 1562億9760万 | +0.15% |
| 11/17 | 8,060 | 8,110 | 8,010 | 8,110 | +0.62% | 6,400 | 1576億5840万 | +0.98% |
| 11/14 | 8,060 | 8,070 | 8,030 | 8,060 | -0.86% | 3,700 | 1566億8640万 | +0.32% |
| 11/13 | 8,140 | 8,140 | 8,070 | 8,130 | +0.74% | 7,700 | 1580億4720万 | +1.11% |
| 11/12 | 8,080 | 8,120 | 8,050 | 8,070 | -0.12% | 5,500 | 1568億8080万 | +0.31% |
| 11/11 | 8,090 | 8,100 | 8,020 | 8,080 | -0.25% | 4,200 | 1570億7520万 | +0.34% |
| 11/10 | 8,050 | 8,100 | 8,000 | 8,100 | +0.62% | 6,200 | 1574億6400万 | +0.57% |
| 11/07 | 8,060 | 8,060 | 8,000 | 8,050 | +0.75% | 2,600 | 1564億9200万 | -0.09% |
| 11/06 | 8,030 | 8,030 | 7,980 | 7,990 | 0% | 9,500 | 1553億2560万 | -0.82% |
| 11/05 | 8,060 | 8,060 | 7,910 | 7,990 | -0.62% | 5,700 | 1553億2560万 | -0.91% |
| 11/04 | 8,020 | 8,040 | 8,000 | 8,040 | +0.12% | 2,400 | 1562億9760万 | -0.36% |
| 10/31 | 7,980 | 8,030 | 7,840 | 8,030 | +0.5% | 15,900 | 1561億320万 | -0.5% |
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。
