| 2026 |
| 03/06 | 1,273 | 1,273 | 1,262 | 1,273 | -1.01% | 600 | 96億7480万 | -0.93% |
| 03/05 | 1,310 | 1,310 | 1,261 | 1,286 | +2.88% | 3,500 | 97億7360万 | 0% |
| 03/04 | 1,261 | 1,261 | 1,240 | 1,250 | -2.34% | 11,500 | 95億 | -2.87% |
| 03/03 | 1,311 | 1,312 | 1,280 | 1,280 | -2.29% | 6,500 | 97億2800万 | -0.78% |
| 03/02 | 1,318 | 1,318 | 1,301 | 1,310 | -0.83% | 7,500 | 99億5600万 | +1.47% |
| 02/27 | （IR情報）15:30 持分法適用関連会社の異動(株式譲渡)及び特別損失(関係会社株式売却損)の計上に関するお知らせ |
| 02/27 | 1,339 | 1,339 | 1,318 | 1,321 | -0.68% | 3,700 | 100億3960万 | +2.32% |
| 02/26 | 1,292 | 1,330 | 1,281 | 1,330 | +3.91% | 4,500 | 101億800万 | +3.1% |
| 02/25 | 1,260 | 1,280 | 1,260 | 1,280 | +1.67% | 6,500 | 97億2800万 | -0.7% |
| 02/24 | 1,260 | 1,260 | 1,252 | 1,259 | +0.08% | 3,500 | 95億6840万 | -2.4% |
| 02/20 | 1,279 | 1,279 | 1,258 | 1,258 | -1.72% | 2,900 | 95億6080万 | -2.56% |
| 02/19 | 1,264 | 1,280 | 1,264 | 1,280 | +1.35% | 1,000 | 97億2800万 | -1.01% |
| 02/18 | 1,254 | 1,284 | 1,254 | 1,263 | +0.72% | 1,200 | 95億9880万 | -2.4% |
| 02/17 | 1,254 | 1,292 | 1,254 | 1,254 | +0.48% | 1,300 | 95億3040万 | -3.17% |
| 02/16 | 1,258 | 1,258 | 1,235 | 1,248 | +0.56% | 3,600 | 94億8480万 | -3.63% |
| 02/13 | 1,277 | 1,277 | 1,241 | 1,241 | -2.44% | 8,500 | 94億3160万 | -4.17% |
| 02/12 | 1,296 | 1,303 | 1,235 | 1,272 | -2.38% | 18,100 | 96億6720万 | -1.7% |
| 02/10 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,345 | 1,398 | 1,280 | 1,303 | -2.32% | 14,400 | 99億280万 | +0.7% |
| 02/09 | 1,303 | 1,340 | 1,303 | 1,334 | +2.69% | 1,700 | 101億3840万 | +3.25% |
| 02/06 | 1,305 | 1,305 | 1,299 | 1,299 | +0.93% | 500 | 98億7240万 | +0.93% |
| 02/05 | 1,300 | 1,300 | 1,286 | 1,287 | -1% | 1,600 | 97億8120万 | +0.23% |
| 02/04 | 1,301 | 1,301 | 1,298 | 1,300 | -0.69% | 800 | 98億8000万 | +1.4% |
| 02/03 | 1,300 | 1,309 | 1,291 | 1,309 | +0.93% | 1,800 | 99億4840万 | +2.51% |
| 02/02 | 1,333 | 1,333 | 1,297 | 1,297 | -0.46% | 4,300 | 98億5720万 | +1.97% |
| 01/30 | 1,286 | 1,303 | 1,277 | 1,303 | +0.85% | 2,300 | 99億280万 | +2.84% |
| 01/29 | 1,294 | 1,294 | 1,290 | 1,292 | -0.23% | 1,400 | 98億1920万 | +2.46% |
| 01/28 | 1,300 | 1,301 | 1,295 | 1,295 | -1.3% | 1,700 | 98億4200万 | +3.02% |
| 01/27 | （IR情報）16:00 機構改革および人事異動について |
| 01/27 | 1,315 | 1,315 | 1,300 | 1,312 | 0% | 3,600 | 99億7120万 | +4.71% |
| 01/26 | 1,300 | 1,312 | 1,288 | 1,312 | +0.15% | 3,600 | 99億7120万 | +5.13% |
| 01/23 | 1,303 | 1,310 | 1,303 | 1,310 | -0.23% | 1,400 | 99億5600万 | +5.48% |
| 01/22 | 1,306 | 1,314 | 1,306 | 1,313 | +1.08% | 1,700 | 99億7880万 | +6.14% |
| 01/21 | 1,296 | 1,310 | 1,283 | 1,299 | -0.46% | 6,700 | 98億7240万 | +5.44% |
| 01/20 | 1,295 | 1,315 | 1,295 | 1,305 | +0.77% | 2,700 | 99億1800万 | +6.27% |
| 01/19 | 1,289 | 1,299 | 1,279 | 1,295 | +0.47% | 2,300 | 98億4200万 | +5.89% |
| 01/16 | 1,299 | 1,299 | 1,264 | 1,289 | -1.3% | 2,800 | 97億9640万 | +5.66% |
| 01/15 | 1,304 | 1,306 | 1,260 | 1,306 | +0.15% | 10,900 | 99億2560万 | +7.4% |
| 01/14 | 1,293 | 1,308 | 1,293 | 1,304 | +0.85% | 4,700 | 99億1040万 | +7.5% |
| 01/13 | 1,260 | 1,306 | 1,256 | 1,293 | +2.95% | 10,400 | 98億2680万 | +6.86% |
| 01/09 | 1,235 | 1,256 | 1,231 | 1,256 | +1.45% | 4,900 | 95億4560万 | +4.06% |
| 01/08 | 1,241 | 1,247 | 1,238 | 1,238 | 0% | 2,200 | 94億880万 | +2.65% |
| 01/07 | 1,254 | 1,254 | 1,235 | 1,238 | -1.35% | 2,200 | 94億880万 | +2.65% |
| 01/06 | 1,254 | 1,256 | 1,232 | 1,255 | +0.4% | 4,300 | 95億3800万 | +4.06% |
| 01/05 | 1,235 | 1,257 | 1,230 | 1,250 | +1.71% | 5,400 | 95億 | +3.73% |
| 2025 |
| 12/30 | 1,229 | 1,229 | 1,221 | 1,229 | +0.41% | 2,400 | 93億4040万 | +2.08% |
| 12/29 | 1,228 | 1,229 | 1,202 | 1,224 | -0.41% | 6,500 | 93億240万 | +1.75% |
| 12/26 | 1,184 | 1,229 | 1,184 | 1,229 | +3.8% | 6,100 | 93億4040万 | +2.16% |
| 12/25 | 1,167 | 1,187 | 1,163 | 1,184 | +1.54% | 6,400 | 89億9840万 | -1.58% |
| 12/24 | 1,168 | 1,174 | 1,163 | 1,166 | -0.17% | 4,100 | 88億6160万 | -3.16% |
| 12/23 | 1,184 | 1,185 | 1,160 | 1,168 | -0.34% | 9,500 | 88億7680万 | -3.23% |
| 12/22 | 1,182 | 1,182 | 1,171 | 1,172 | -0.85% | 3,300 | 89億720万 | -3.14% |
| 12/19 | 1,182 | 1,189 | 1,175 | 1,182 | -1.01% | 4,800 | 89億8320万 | -2.64% |
| 12/18 | 1,187 | 1,199 | 1,170 | 1,194 | +0.84% | 1,200 | 90億7440万 | -1.97% |
| 12/17 | 1,174 | 1,188 | 1,172 | 1,184 | +0.94% | 2,500 | 89億9840万 | -3.03% |
| 12/16 | 1,184 | 1,184 | 1,173 | 1,173 | -1.35% | 1,400 | 89億1480万 | -4.17% |
| 12/15 | 1,184 | 1,208 | 1,183 | 1,189 | +0.25% | 1,100 | 90億3640万 | -3.25% |
| 12/12 | 1,191 | 1,200 | 1,179 | 1,186 | -0.42% | 3,800 | 90億1360万 | -3.81% |
| 12/11 | 1,189 | 1,200 | 1,188 | 1,191 | +0.17% | 1,500 | 90億5160万 | -3.72% |
| 12/10 | 1,196 | 1,197 | 1,188 | 1,189 | -1.49% | 3,400 | 90億3640万 | -4.11% |
| 12/09 | 1,205 | 1,211 | 1,195 | 1,207 | +0.17% | 3,900 | 91億7320万 | -3.05% |
| 12/08 | 1,217 | 1,217 | 1,196 | 1,205 | -1.47% | 3,500 | 91億5800万 | -3.45% |
| 12/05 | 1,226 | 1,228 | 1,210 | 1,223 | +0.08% | 3,900 | 92億9480万 | -2.24% |
| 12/04 | 1,220 | 1,229 | 1,220 | 1,222 | +0.16% | 3,500 | 92億8720万 | -2.55% |
| 12/03 | 1,239 | 1,239 | 1,215 | 1,220 | -1.61% | 1,300 | 92億7200万 | -2.94% |
| 12/02 | 1,238 | 1,240 | 1,222 | 1,240 | +0.81% | 1,500 | 94億2400万 | -1.67% |
| 12/01 | 1,240 | 1,240 | 1,215 | 1,230 | +0.33% | 2,700 | 93億4800万 | -2.61% |
| 11/28 | 1,236 | 1,244 | 1,226 | 1,226 | -0.73% | 2,100 | 93億1760万 | -3.16% |
| 11/27 | 1,212 | 1,250 | 1,212 | 1,235 | +1.23% | 7,500 | 93億8600万 | -2.6% |
| 11/26 | 1,214 | 1,220 | 1,212 | 1,220 | +0.49% | 1,700 | 92億7200万 | -3.86% |
| 11/25 | 1,224 | 1,224 | 1,206 | 1,214 | -0.82% | 3,200 | 92億2640万 | -4.56% |
| 11/21 | 1,228 | 1,228 | 1,223 | 1,224 | -0.41% | 1,400 | 93億240万 | -3.92% |
| 11/20 | 1,220 | 1,237 | 1,217 | 1,229 | +0.82% | 2,500 | 93億4040万 | -3.76% |
| 11/19 | 1,226 | 1,226 | 1,200 | 1,219 | -0.57% | 1,400 | 92億6440万 | -4.69% |
| 11/18 | 1,257 | 1,257 | 1,220 | 1,226 | -2.47% | 3,200 | 93億1760万 | -4.37% |
| 11/17 | 1,246 | 1,257 | 1,246 | 1,257 | -1.26% | 2,300 | 95億5320万 | -2.26% |
| 11/14 | 1,244 | 1,273 | 1,240 | 1,273 | +0.24% | 2,900 | 96億7480万 | -1.24% |
| 11/13 | 1,269 | 1,281 | 1,251 | 1,270 | +0.24% | 4,300 | 96億5200万 | -1.7% |
| 11/12 | 1,259 | 1,268 | 1,229 | 1,267 | +0.64% | 10,700 | 96億2920万 | -2.09% |
| 11/11 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,281 | 1,305 | 1,213 | 1,259 | -3.45% | 20,600 | 95億6840万 | -2.93% |
| 11/10 | 1,270 | 1,304 | 1,270 | 1,304 | +0.31% | 3,100 | 99億1040万 | +0.23% |
| 11/07 | 1,255 | 1,300 | 1,254 | 1,300 | +1.64% | 2,500 | 98億8000万 | -0.23% |
| 11/06 | 1,267 | 1,300 | 1,262 | 1,279 | +0.71% | 3,600 | 97億2040万 | -1.92% |
| 11/05 | 1,299 | 1,300 | 1,269 | 1,270 | -2.31% | 3,000 | 96億5200万 | -2.76% |
| 11/04 | 1,298 | 1,300 | 1,281 | 1,300 | +0.15% | 4,800 | 98億8000万 | -0.76% |
| 10/31 | （IR情報）15:00 特別損失(固定資産減損損失)の計上に関するお知らせ |
| 10/31 | 1,300 | 1,300 | 1,295 | 1,298 | +1.41% | 2,000 | 98億6480万 | -1.14% |
| 10/30 | 1,300 | 1,300 | 1,250 | 1,280 | -0.62% | 2,200 | 97億2800万 | -2.66% |
| 10/29 | 1,301 | 1,302 | 1,266 | 1,288 | -1% | 2,500 | 97億8880万 | -2.28% |
| 10/28 | 1,301 | 1,301 | 1,301 | 1,301 | -0.61% | 1,000 | 98億8760万 | -1.44% |
| 10/27 | 1,301 | 1,309 | 1,292 | 1,309 | +0.61% | 1,900 | 99億4840万 | -0.98% |
| 10/24 | 1,320 | 1,325 | 1,290 | 1,301 | +0.85% | 5,700 | 98億8760万 | -1.66% |
| 10/23 | 1,298 | 1,320 | 1,290 | 1,290 | -0.62% | 2,800 | 98億400万 | -2.64% |
| 10/22 | 1,260 | 1,298 | 1,260 | 1,298 | +3.02% | 2,700 | 98億6480万 | -2.26% |
| 10/21 | 1,278 | 1,284 | 1,253 | 1,260 | -1.41% | 3,500 | 95億7600万 | -5.41% |
| 10/20 | 1,278 | 1,281 | 1,252 | 1,278 | +0.08% | 4,900 | 97億1280万 | -4.34% |
| 10/17 | 1,284 | 1,295 | 1,277 | 1,277 | -0.55% | 1,100 | 97億520万 | -4.56% |
| 10/16 | 1,274 | 1,298 | 1,266 | 1,284 | +0.47% | 3,000 | 97億5840万 | -4.11% |
| 10/15 | 1,290 | 1,324 | 1,265 | 1,278 | -1.31% | 6,200 | 97億1280万 | -4.41% |
| 10/14 | 1,309 | 1,332 | 1,247 | 1,295 | -3.29% | 6,900 | 98億4200万 | -3.21% |
| 10/10 | 1,311 | 1,339 | 1,310 | 1,339 | +1.29% | 3,100 | 101億7640万 | +0.22% |
| 10/09 | 1,349 | 1,349 | 1,318 | 1,322 | -1.86% | 1,800 | 100億4720万 | -0.68% |
| 10/08 | 1,307 | 1,347 | 1,307 | 1,347 | +1.13% | 3,600 | 102億3720万 | +1.58% |
| 10/07 | 1,317 | 1,346 | 1,307 | 1,332 | -1.11% | 2,500 | 101億2320万 | +0.91% |
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。
