| 2026 |
| 03/06 | 1,448 | 1,455 | 1,435 | 1,442 | -1.1% | 37,900 | 307億458万 | +3.37% |
| 03/05 | 1,488 | 1,488 | 1,450 | 1,458 | +2.89% | 59,500 | 310億4526万 | +4.89% |
| 03/04 | 1,447 | 1,452 | 1,405 | 1,417 | -3.87% | 58,200 | 301億7225万 | +2.38% |
| 03/03 | 1,503 | 1,518 | 1,472 | 1,474 | -2.64% | 47,000 | 313億8595万 | +6.81% |
| 03/02 | 1,473 | 1,549 | 1,464 | 1,514 | +4.92% | 108,000 | 322億3768万 | +10.11% |
| 02/27 | 1,440 | 1,445 | 1,426 | 1,443 | +1.55% | 44,800 | 307億2587万 | +5.48% |
| 02/26 | 1,419 | 1,445 | 1,419 | 1,421 | +0.21% | 66,500 | 302億5742万 | +4.26% |
| 02/25 | 1,407 | 1,424 | 1,404 | 1,418 | +1% | 20,100 | 301億9354万 | +4.34% |
| 02/24 | 1,395 | 1,421 | 1,395 | 1,404 | +0.65% | 17,900 | 298億9544万 | +3.46% |
| 02/20 | 1,390 | 1,403 | 1,387 | 1,395 | -0.57% | 12,600 | 297億380万 | +2.88% |
| 02/19 | 1,392 | 1,403 | 1,389 | 1,403 | +1.15% | 10,600 | 298億7415万 | +3.54% |
| 02/18 | 1,398 | 1,403 | 1,385 | 1,387 | +0.22% | 16,000 | 295億3346万 | +2.51% |
| 02/17 | 1,387 | 1,401 | 1,372 | 1,384 | +0.51% | 13,600 | 294億6958万 | +2.52% |
| 02/16 | 1,401 | 1,401 | 1,372 | 1,377 | -1.64% | 23,500 | 293億2053万 | +2.23% |
| 02/13 | 1,430 | 1,433 | 1,400 | 1,400 | -1.55% | 14,100 | 298億1027万 | +4.17% |
| 02/12 | 1,407 | 1,434 | 1,407 | 1,422 | +1.35% | 16,300 | 302億7871万 | +6.12% |
| 02/10 | 1,396 | 1,415 | 1,396 | 1,403 | +0.65% | 15,800 | 298億7415万 | +5.01% |
| 02/09 | 1,419 | 1,419 | 1,390 | 1,394 | 0% | 20,400 | 296億8251万 | +4.65% |
| 02/06 | 1,381 | 1,400 | 1,375 | 1,394 | +1.53% | 14,700 | 296億8251万 | +4.97% |
| 02/05 | 1,352 | 1,383 | 1,352 | 1,373 | +2.31% | 13,400 | 292億3536万 | +3.62% |
| 02/04 | 1,318 | 1,352 | 1,318 | 1,342 | +1.98% | 44,300 | 285億7527万 | +1.51% |
| 02/03 | 1,303 | 1,316 | 1,303 | 1,316 | +1.23% | 13,300 | 280億2165万 | -0.15% |
| 02/02 | 1,297 | 1,314 | 1,296 | 1,300 | -0.31% | 18,700 | 276億8096万 | -1.22% |
| 01/30 | 1,300 | 1,305 | 1,295 | 1,304 | +1.01% | 19,300 | 277億6613万 | -0.76% |
| 01/29 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）12:30 完全子会社間の会社分割(簡易吸収分割)に関するお知らせ |
| 01/29 | 1,310 | 1,310 | 1,288 | 1,291 | -1.3% | 20,300 | 274億8933万 | -1.6% |
| 01/28 | 1,310 | 1,315 | 1,302 | 1,308 | -0.3% | 13,900 | 278億5131万 | -0.23% |
| 01/27 | 1,321 | 1,325 | 1,312 | 1,312 | -0.68% | 12,000 | 279億3648万 | +0.23% |
| 01/26 | 1,340 | 1,340 | 1,321 | 1,321 | -1.49% | 22,000 | 281億2812万 | +1.07% |
| 01/23 | 1,337 | 1,352 | 1,335 | 1,341 | -0.3% | 8,100 | 285億5398万 | +2.84% |
| 01/22 | 1,323 | 1,345 | 1,315 | 1,345 | +2.28% | 10,900 | 286億3915万 | +3.3% |
| 01/21 | 1,325 | 1,331 | 1,313 | 1,315 | -1.13% | 16,200 | 280億36万 | +1.08% |
| 01/20 | 1,351 | 1,351 | 1,328 | 1,330 | -1.92% | 16,900 | 283億1975万 | +2.47% |
| 01/19 | 1,388 | 1,388 | 1,354 | 1,356 | -2.16% | 11,200 | 288億7337万 | +4.55% |
| 01/16 | 1,370 | 1,387 | 1,370 | 1,386 | +1.17% | 9,900 | 295億1217万 | +7.11% |
| 01/15 | 1,340 | 1,370 | 1,340 | 1,370 | +2.09% | 13,100 | 291億7148万 | +6.2% |
| 01/14 | 1,328 | 1,367 | 1,300 | 1,342 | +1.51% | 33,900 | 285億7527万 | +4.35% |
| 01/13 | 1,319 | 1,333 | 1,313 | 1,322 | +0.92% | 15,800 | 281億4941万 | +2.96% |
| 01/09 | 1,309 | 1,320 | 1,309 | 1,310 | +0.61% | 6,700 | 278億9389万 | +2.26% |
| 01/08 | 1,308 | 1,314 | 1,301 | 1,302 | +0.15% | 6,700 | 277億2355万 | +1.88% |
| 01/07 | 1,313 | 1,313 | 1,300 | 1,300 | -1.07% | 6,000 | 276億8096万 | +1.88% |
| 01/06 | 1,308 | 1,320 | 1,303 | 1,314 | +0.92% | 5,800 | 279億7907万 | +3.14% |
| 01/05 | 1,326 | 1,330 | 1,300 | 1,302 | -0.46% | 28,300 | 277億2355万 | +2.36% |
| 2025 |
| 12/30 | 1,307 | 1,320 | 1,300 | 1,308 | +0.38% | 15,600 | 278億5131万 | +3.07% |
| 12/29 | 1,298 | 1,316 | 1,290 | 1,303 | +0.39% | 17,100 | 277億4484万 | +2.92% |
| 12/26 | 1,274 | 1,298 | 1,272 | 1,298 | +2.61% | 7,900 | 276億3838万 | +2.77% |
| 12/25 | 1,250 | 1,271 | 1,246 | 1,265 | +1.61% | 14,500 | 269億3571万 | +0.48% |
| 12/24 | 1,254 | 1,260 | 1,245 | 1,245 | -0.88% | 9,500 | 265億984万 | -0.95% |
| 12/23 | 1,259 | 1,261 | 1,255 | 1,256 | +0.08% | 5,000 | 267億4407万 | 0% |
| 12/22 | 1,268 | 1,268 | 1,253 | 1,255 | -1.03% | 6,500 | 267億2278万 | +0.08% |
| 12/19 | 1,255 | 1,268 | 1,255 | 1,268 | +0.16% | 6,600 | 269億9958万 | +1.2% |
| 12/18 | 1,253 | 1,266 | 1,252 | 1,266 | +0.88% | 5,800 | 269億5700万 | +1.2% |
| 12/17 | 1,256 | 1,258 | 1,252 | 1,255 | -0.16% | 3,400 | 267億2278万 | +0.48% |
| 12/16 | 1,291 | 1,291 | 1,257 | 1,257 | -2.63% | 10,800 | 267億6536万 | +0.8% |
| 12/15 | 1,300 | 1,300 | 1,290 | 1,291 | -0.69% | 30,200 | 274億8933万 | +3.78% |
| 12/12 | 1,268 | 1,300 | 1,268 | 1,300 | +3.17% | 14,000 | 276億8096万 | +4.84% |
| 12/11 | 1,295 | 1,296 | 1,260 | 1,260 | -2.33% | 13,000 | 268億2924万 | +1.94% |
| 12/10 | 1,300 | 1,300 | 1,280 | 1,290 | +0.62% | 49,300 | 274億6803万 | +4.62% |
| 12/09 | 1,292 | 1,292 | 1,273 | 1,282 | -0.31% | 14,900 | 272億9769万 | +4.31% |
| 12/08 | 1,287 | 1,297 | 1,271 | 1,286 | +0.7% | 13,100 | 273億8286万 | +4.89% |
| 12/05 | 1,280 | 1,281 | 1,268 | 1,277 | -0.16% | 10,200 | 271億9122万 | +4.5% |
| 12/04 | 1,267 | 1,285 | 1,266 | 1,279 | +1.35% | 12,000 | 272億3381万 | +5.01% |
| 12/03 | 1,238 | 1,274 | 1,238 | 1,262 | +2.02% | 13,800 | 268億7183万 | +3.87% |
| 12/02 | 1,240 | 1,245 | 1,237 | 1,237 | -0.4% | 6,700 | 263億3950万 | +1.98% |
| 12/01 | 1,258 | 1,260 | 1,242 | 1,242 | -0.88% | 12,100 | 264億4597万 | +2.48% |
| 11/28 | 1,251 | 1,263 | 1,251 | 1,253 | +0.16% | 14,100 | 266億8019万 | +3.55% |
| 11/27 | 1,260 | 1,260 | 1,251 | 1,251 | +0.24% | 9,000 | 266億3760万 | +3.47% |
| 11/26 | 1,221 | 1,258 | 1,221 | 1,248 | +2.21% | 20,900 | 265億7372万 | +3.4% |
| 11/25 | 1,231 | 1,236 | 1,220 | 1,221 | -0.41% | 12,300 | 259億9881万 | +1.24% |
| 11/21 | 1,206 | 1,226 | 1,206 | 1,226 | +0.99% | 8,100 | 261億528万 | +1.74% |
| 11/20 | 1,207 | 1,215 | 1,205 | 1,214 | +0.66% | 4,900 | 258億4976万 | +0.83% |
| 11/19 | 1,207 | 1,212 | 1,200 | 1,206 | 0% | 7,600 | 256億7942万 | +0.25% |
| 11/18 | 1,216 | 1,219 | 1,205 | 1,206 | -1.15% | 7,400 | 256億7942万 | +0.42% |
| 11/17 | 1,221 | 1,225 | 1,215 | 1,220 | 0% | 7,500 | 259億7752万 | +1.58% |
| 11/14 | 1,220 | 1,225 | 1,218 | 1,220 | -0.16% | 7,600 | 259億7752万 | +1.58% |
| 11/13 | 1,225 | 1,235 | 1,221 | 1,222 | -0.16% | 6,800 | 260億2010万 | +1.83% |
| 11/12 | 1,197 | 1,229 | 1,197 | 1,224 | +2.09% | 9,900 | 260億6269万 | +2% |
| 11/11 | 1,195 | 1,205 | 1,188 | 1,199 | +0.42% | 6,900 | 255億3036万 | -0.17% |
| 11/10 | 1,188 | 1,196 | 1,188 | 1,194 | +0.84% | 5,500 | 254億2390万 | -0.67% |
| 11/07 | 1,184 | 1,192 | 1,183 | 1,184 | -0.67% | 7,000 | 252億1097万 | -1.58% |
| 11/06 | 1,188 | 1,200 | 1,182 | 1,192 | +0.51% | 7,900 | 253億8131万 | -1% |
| 11/05 | 1,198 | 1,198 | 1,177 | 1,186 | -1.08% | 18,400 | 252億5355万 | -1.74% |
| 11/04 | 1,202 | 1,208 | 1,195 | 1,199 | +0.25% | 10,700 | 255億3036万 | -0.91% |
| 10/31 | 1,208 | 1,208 | 1,192 | 1,196 | +0.08% | 16,100 | 254億6649万 | -1.48% |
| 10/30 | 1,182 | 1,214 | 1,182 | 1,195 | +1.19% | 101,200 | 254億4519万 | -1.81% |
| 10/29 | （IR情報）12:00 連結子会社における役員人事に関するお知らせ |
| 10/29 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）12:00 完全子会社間の吸収合併に関するお知らせ |
| 10/29 | （IR情報）12:00 事業譲受に向けた基本合意書締結に関するお知らせ |
| 10/29 | 1,198 | 1,198 | 1,180 | 1,181 | -0.67% | 27,600 | 251億4709万 | -3.28% |
| 10/28 | 1,213 | 1,213 | 1,188 | 1,189 | -2.38% | 28,300 | 253億1743万 | -2.94% |
| 10/27 | 1,214 | 1,221 | 1,208 | 1,218 | +1% | 6,900 | 259億3493万 | -0.9% |
| 10/24 | 1,212 | 1,214 | 1,200 | 1,206 | -0.41% | 14,300 | 256億7942万 | -2.19% |
| 10/23 | 1,219 | 1,222 | 1,211 | 1,211 | -0.74% | 8,700 | 257億8588万 | -2.02% |
| 10/22 | 1,210 | 1,221 | 1,202 | 1,220 | +0.99% | 12,100 | 259億7752万 | -1.61% |
| 10/21 | 1,221 | 1,221 | 1,202 | 1,208 | -1.15% | 11,100 | 257億2200万 | -2.82% |
| 10/20 | 1,198 | 1,227 | 1,198 | 1,222 | +2.6% | 26,900 | 260億2010万 | -2% |
| 10/17 | 1,189 | 1,194 | 1,182 | 1,191 | +0.08% | 12,500 | 253億6002万 | -4.64% |
| 10/16 | 1,194 | 1,194 | 1,184 | 1,190 | -0.17% | 11,500 | 253億3873万 | -5.1% |
| 10/15 | 1,189 | 1,194 | 1,178 | 1,192 | +1.71% | 15,800 | 253億8131万 | -5.25% |
| 10/14 | 1,187 | 1,188 | 1,159 | 1,172 | -1.43% | 35,900 | 249億5545万 | -7.13% |
| 10/10 | 1,209 | 1,209 | 1,188 | 1,189 | -1.98% | 26,900 | 253億1743万 | -6.16% |
| 10/09 | 1,211 | 1,214 | 1,203 | 1,213 | +0.25% | 14,900 | 258億2847万 | -4.64% |
| 10/08 | 1,221 | 1,232 | 1,208 | 1,210 | -1.14% | 16,400 | 257億6459万 | -5.1% |
| 10/07 | 1,246 | 1,246 | 1,224 | 1,224 | -1.45% | 10,800 | 260億6269万 | -4.3% |
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。
