| 2026 |
| 03/06 | 6,720 | 6,950 | 6,700 | 6,950 | +2.81% | 306,400 | 5688億3537万 | +0.81% |
| 03/05 | 6,800 | 6,840 | 6,680 | 6,760 | +0.3% | 362,600 | 5532億8447万 | -1.62% |
| 03/04 | 6,710 | 6,870 | 6,570 | 6,740 | -1.03% | 500,000 | 5516億4753万 | -1.75% |
| 03/03 | 7,360 | 7,410 | 6,790 | 6,810 | -9.2% | 831,400 | 5573億7681万 | -0.63% |
| 03/02 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
| 03/02 | 7,590 | 7,600 | 7,340 | 7,500 | -3.6% | 437,800 | 6138億5112万 | +9.62% |
| 02/27 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/27 | 7,630 | 7,890 | 7,610 | 7,780 | +4.01% | 387,500 | 6367億6822万 | +14.38% |
| 02/26 | 7,590 | 7,620 | 7,460 | 7,480 | -1.06% | 247,600 | 6122億1418万 | +10.65% |
| 02/25 | 7,500 | 7,580 | 7,470 | 7,560 | +1.89% | 191,400 | 6187億6192万 | +12.38% |
| 02/24 | 7,320 | 7,480 | 7,320 | 7,420 | +0.68% | 192,300 | 6073億337万 | +10.88% |
| 02/20 | 7,300 | 7,390 | 7,170 | 7,370 | +0.96% | 229,100 | 6032億1103万 | +10.66% |
| 02/19 | 7,310 | 7,480 | 7,230 | 7,300 | +1.96% | 406,300 | 5974億8175万 | +10.14% |
| 02/18 | 6,990 | 7,160 | 6,980 | 7,160 | +3.47% | 258,900 | 5860億2320万 | +8.47% |
| 02/17 | 6,950 | 7,030 | 6,840 | 6,920 | +0.14% | 164,000 | 5663億7996万 | +5.14% |
| 02/16 | 6,800 | 6,940 | 6,780 | 6,910 | +2.07% | 240,300 | 5655億6149万 | +5.14% |
| 02/13 | 6,830 | 6,920 | 6,690 | 6,770 | -0.29% | 240,000 | 5541億294万 | +3.47% |
| 02/12 | 6,370 | 6,850 | 6,370 | 6,790 | +2.26% | 568,200 | 5557億3988万 | +4.08% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足資料 |
| 02/10 | 6,600 | 6,700 | 6,530 | 6,640 | +1.22% | 296,100 | 5434億6285万 | +2.09% |
| 02/09 | 6,480 | 6,580 | 6,420 | 6,560 | +0.77% | 160,500 | 5369億1511万 | +0.83% |
| 02/06 | 6,490 | 6,580 | 6,480 | 6,510 | +0.93% | 184,800 | 5328億2277万 | +0.06% |
| 02/05 | 6,350 | 6,450 | 6,270 | 6,450 | +1.1% | 158,700 | 5279億1196万 | -0.85% |
| 02/04 | 6,460 | 6,520 | 6,380 | 6,380 | -1.09% | 211,300 | 5221億8268万 | -1.95% |
| 02/03 | 6,440 | 6,620 | 6,370 | 6,450 | -1.23% | 336,400 | 5279億1196万 | -0.97% |
| 02/02 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
| 02/02 | 6,520 | 6,590 | 6,470 | 6,530 | +2.67% | 310,500 | 5344億5970万 | +0.25% |
| 01/30 | 6,260 | 6,390 | 6,250 | 6,360 | +1.76% | 164,600 | 5205億4574万 | -2.39% |
| 01/29 | 6,310 | 6,330 | 6,220 | 6,250 | -2.04% | 172,200 | 5115億4260万 | -4.11% |
| 01/28 | 6,480 | 6,480 | 6,380 | 6,380 | -1.69% | 122,000 | 5221億8268万 | -2.25% |
| 01/27 | 6,560 | 6,600 | 6,450 | 6,490 | -0.92% | 185,000 | 5311億8583万 | -0.64% |
| 01/26 | 6,610 | 6,700 | 6,450 | 6,550 | +0.31% | 289,100 | 5360億9664万 | +0.34% |
| 01/23 | 6,500 | 6,530 | 6,400 | 6,530 | +0.15% | 143,600 | 5344億5970万 | +0.09% |
| 01/22 | 6,710 | 6,720 | 6,520 | 6,520 | -3.12% | 271,700 | 5336億4124万 | -0.08% |
| 01/21 | 6,630 | 6,790 | 6,620 | 6,730 | +1.2% | 208,600 | 5508億2907万 | +3.16% |
| 01/20 | 6,690 | 6,770 | 6,620 | 6,650 | -0.3% | 146,400 | 5442億8132万 | +2.1% |
| 01/19 | 6,630 | 6,730 | 6,620 | 6,670 | +0.6% | 156,600 | 5459億1826万 | +2.39% |
| 01/16 | 6,560 | 6,640 | 6,510 | 6,630 | +1.07% | 218,700 | 5426億4439万 | +1.78% |
| 01/15 | 6,660 | 6,690 | 6,560 | 6,560 | -1.06% | 178,300 | 5369億1511万 | +0.68% |
| 01/14 | 6,630 | 6,670 | 6,600 | 6,630 | -1.04% | 204,400 | 5426億4439万 | +1.66% |
| 01/13 | 6,700 | 6,790 | 6,590 | 6,700 | +0.75% | 409,800 | 5483億7366万 | +2.65% |
| 01/09 | 6,410 | 6,710 | 6,400 | 6,650 | +7.43% | 711,300 | 5442億8132万 | +1.85% |
| 01/08 | 6,300 | 6,330 | 6,180 | 6,190 | -1.59% | 224,100 | 5066億3179万 | -5.24% |
| 01/07 | 6,230 | 6,310 | 6,160 | 6,290 | 0% | 426,900 | 5148億1647万 | -4.16% |
| 01/06 | 6,550 | 6,550 | 6,120 | 6,290 | -5.98% | 903,600 | 5148億1647万 | -4.68% |
| 01/05 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
| 01/05 | 6,610 | 6,710 | 6,580 | 6,690 | +1.67% | 212,100 | 5475億5519万 | +0.84% |
| 2025 |
| 12/30 | 6,490 | 6,620 | 6,470 | 6,580 | +1.7% | 161,600 | 5385億5204万 | -1.08% |
| 12/29 | 6,500 | 6,540 | 6,450 | 6,470 | -0.46% | 103,000 | 5295億4889万 | -2.85% |
| 12/26 | 6,520 | 6,580 | 6,470 | 6,500 | -0.46% | 164,700 | 5320億430万 | -2.69% |
| 12/25 | 6,690 | 6,720 | 6,520 | 6,530 | +0.62% | 205,800 | 5344億5970万 | -2.39% |
| 12/24 | 6,580 | 6,580 | 6,470 | 6,490 | -1.07% | 127,900 | 5311億8583万 | -3.12% |
| 12/23 | 6,420 | 6,590 | 6,420 | 6,560 | +2.18% | 195,000 | 5369億1511万 | -2.15% |
| 12/22 | 6,410 | 6,480 | 6,350 | 6,420 | -0.93% | 165,800 | 5254億5655万 | -4.22% |
| 12/19 | 6,510 | 6,540 | 6,360 | 6,480 | -0.31% | 228,900 | 5303億6736万 | -3.4% |
| 12/18 | 6,400 | 6,550 | 6,390 | 6,500 | +1.72% | 168,600 | 5320億430万 | -3.09% |
| 12/17 | 6,450 | 6,470 | 6,340 | 6,390 | -0.78% | 149,900 | 5230億115万 | -4.7% |
| 12/16 | 6,540 | 6,560 | 6,430 | 6,440 | -1.98% | 135,800 | 5270億9349万 | -3.89% |
| 12/15 | 6,490 | 6,610 | 6,480 | 6,570 | +1.39% | 125,200 | 5377億3358万 | -1.91% |
| 12/12 | 6,490 | 6,530 | 6,410 | 6,480 | +0.31% | 164,800 | 5303億6736万 | -3.07% |
| 12/11 | 6,670 | 6,680 | 6,450 | 6,460 | -3.15% | 192,000 | 5287億3043万 | -3.18% |
| 12/10 | 6,660 | 6,700 | 6,600 | 6,670 | 0% | 162,500 | 5459億1826万 | +0.2% |
| 12/09 | 6,700 | 6,760 | 6,530 | 6,670 | -0.45% | 181,400 | 5459億1826万 | +0.72% |
| 12/08 | 6,690 | 6,770 | 6,640 | 6,700 | +0.15% | 134,300 | 5483億7366万 | +1.7% |
| 12/05 | 6,760 | 6,770 | 6,660 | 6,690 | -1.18% | 166,200 | 5475億5519万 | +2.15% |
| 12/04 | 6,710 | 6,910 | 6,700 | 6,770 | +0.45% | 243,500 | 5541億294万 | +4.01% |
| 12/03 | 6,750 | 6,770 | 6,560 | 6,740 | +0.3% | 297,300 | 5516億4753万 | +4.24% |
| 12/02 | 6,880 | 6,890 | 6,450 | 6,720 | -3.72% | 885,900 | 5500億1060万 | +4.62% |
| 12/01 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
| 12/01 | 7,200 | 7,240 | 6,880 | 6,980 | -2.79% | 722,000 | 5712億9077万 | +9.37% |
| 11/28 | 7,170 | 7,210 | 7,080 | 7,180 | +0.14% | 186,100 | 5876億6013万 | +13.39% |
| 11/27 | 7,100 | 7,180 | 6,990 | 7,170 | +0.56% | 312,600 | 5868億4167万 | +14.28% |
| 11/26 | 6,810 | 7,140 | 6,800 | 7,130 | +4.85% | 404,200 | 5835億6779万 | +14.7% |
| 11/25 | 6,900 | 6,970 | 6,690 | 6,800 | -2.16% | 323,300 | 5565億5834万 | +10.35% |
| 11/21 | 6,840 | 6,980 | 6,790 | 6,950 | +2.81% | 343,700 | 5688億3537万 | +13.62% |
| 11/20 | 6,730 | 6,900 | 6,620 | 6,760 | +0.15% | 326,500 | 5532億8447万 | +11.46% |
| 11/19 | 6,700 | 6,770 | 6,640 | 6,750 | +1.81% | 346,900 | 5524億6600万 | +12.13% |
| 11/18 | 6,570 | 6,700 | 6,530 | 6,630 | +1.69% | 270,100 | 5426億4439万 | +10.83% |
| 11/17 | 6,630 | 6,730 | 6,470 | 6,520 | -0.46% | 269,500 | 5336億4124万 | +9.64% |
| 11/14 | 6,480 | 6,560 | 6,390 | 6,550 | +1.39% | 298,100 | 5360億9664万 | +10.68% |
| 11/13 | 6,450 | 6,470 | 6,340 | 6,460 | +0.31% | 173,300 | 5287億3043万 | +9.62% |
| 11/12 | 6,250 | 6,440 | 6,230 | 6,440 | +2.22% | 295,600 | 5270億9349万 | +9.64% |
| 11/11 | 6,250 | 6,530 | 6,200 | 6,300 | -0.79% | 785,300 | 5156億3494万 | +7.6% |
| 11/10 | （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](非連結) |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算補足資料 |
| 11/10 | （IR情報）15:30 通期業績予想の修正に関するお知らせ |
| 11/10 | 6,350 | 6,400 | 6,220 | 6,350 | +1.6% | 425,000 | 5197億2728万 | +8.77% |
| 11/07 | 6,140 | 6,250 | 6,110 | 6,250 | +1.3% | 282,600 | 5115億4260万 | +7.39% |
| 11/06 | 6,060 | 6,260 | 6,030 | 6,170 | +1.65% | 363,100 | 5049億9485万 | +6.12% |
| 11/05 | 5,950 | 6,070 | 5,870 | 6,070 | +4.48% | 468,100 | 4968億1017万 | +4.35% |
| 11/04 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
| 11/04 | 5,820 | 5,830 | 5,650 | 5,810 | +0.17% | 173,500 | 4755億3000万 | -0.07% |
| 10/31 | 5,750 | 5,820 | 5,730 | 5,800 | +1.22% | 147,400 | 4747億1153万 | -0.28% |
| 10/30 | 5,700 | 5,770 | 5,680 | 5,730 | +0.7% | 111,300 | 4689億8225万 | -1.5% |
| 10/29 | 5,700 | 5,720 | 5,650 | 5,690 | -0.35% | 139,700 | 4657億838万 | -2.3% |
| 10/28 | 5,670 | 5,760 | 5,660 | 5,710 | +0.88% | 158,500 | 4673億4531万 | -2.09% |
| 10/27 | 5,680 | 5,720 | 5,650 | 5,660 | -0.35% | 92,100 | 4632億5297万 | -3.08% |
| 10/24 | 5,730 | 5,750 | 5,680 | 5,680 | -0.87% | 84,900 | 4648億8991万 | -2.91% |
| 10/23 | 5,750 | 5,750 | 5,700 | 5,730 | -0.17% | 59,100 | 4689億8225万 | -2.2% |
| 10/22 | 5,730 | 5,790 | 5,690 | 5,740 | +0.53% | 148,800 | 4698億72万 | -2.25% |
| 10/21 | 5,790 | 5,790 | 5,710 | 5,710 | -1.21% | 92,400 | 4673億4531万 | -2.84% |
| 10/20 | 5,690 | 5,790 | 5,670 | 5,780 | +1.58% | 128,300 | 4730億7459万 | -1.68% |
| 10/17 | 5,640 | 5,700 | 5,630 | 5,690 | +0.89% | 127,500 | 4657億838万 | -3.17% |
| 10/16 | 5,640 | 5,700 | 5,620 | 5,640 | 0% | 121,500 | 4616億1604万 | -3.95% |
| 10/15 | 5,780 | 5,810 | 5,630 | 5,640 | -2.76% | 203,600 | 4616億1604万 | -3.89% |
| 10/14 | 5,730 | 5,880 | 5,730 | 5,800 | +0.69% | 217,500 | 4747億1153万 | -1.07% |
| 10/10 | 5,760 | 5,800 | 5,730 | 5,760 | -0.52% | 150,100 | 4714億3766万 | -1.54% |
| 10/09 | 5,880 | 5,910 | 5,720 | 5,790 | -2.2% | 262,000 | 4738億9306万 | -0.87% |
| 10/08 | 6,000 | 6,080 | 5,880 | 5,920 | -1.33% | 187,200 | 4845億3315万 | +1.46% |
| 10/07 | 6,010 | 6,140 | 5,970 | 6,000 | +0.84% | 292,500 | 4910億8089万 | +3.11% |
| 10/01 | （IR情報）15:30 2026年3月期月次前年比速報に関するお知らせ |
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。
