| 2026 |
| 06/03 | 910 | 910 | 910 | 910 | -0.98% | 300 | 36億5418万 | -5.5% |
| 06/02 | 919 | 919 | 919 | 919 | 0% | 200 | 36億9032万 | -4.87% |
| 06/01 | 914 | 919 | 913 | 919 | +0.55% | 1,600 | 36億9032万 | -5.16% |
| 05/29 | 948 | 948 | 910 | 914 | -2.77% | 7,200 | 36億7024万 | -5.97% |
| 05/28 | 945 | 949 | 940 | 940 | -0.11% | 700 | 37億7464万 | -3.49% |
| 05/27 | 936 | 945 | 936 | 941 | -1.77% | 7,200 | 37億7866万 | -3.59% |
| 05/26 | 958 | 960 | 958 | 958 | -0.42% | 400 | 38億4693万 | -2.04% |
| 05/25 | 960 | 968 | 960 | 962 | -0.82% | 500 | 38億6299万 | -1.74% |
| 05/22 | 965 | 970 | 965 | 970 | +0.52% | 200 | 38億9511万 | -1.12% |
| 05/21 | 965 | 965 | 965 | 965 | +0.1% | 500 | 38億7503万 | -1.63% |
| 05/20 | 962 | 964 | 955 | 964 | +0.21% | 900 | 38億7102万 | -1.83% |
| 05/19 | 968 | 968 | 962 | 962 | -0.1% | 300 | 38億6299万 | -2.14% |
| 05/18 | 970 | 970 | 963 | 963 | -0.72% | 900 | 38億6700万 | -2.13% |
| 05/15 | 975 | 975 | 970 | 970 | -0.51% | 2,100 | 38億9511万 | -1.62% |
| 05/14 | 982 | 982 | 975 | 975 | -1.02% | 2,000 | 39億1519万 | -1.12% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）15:30 2026年3月期通期業績予想と実績との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 中期経営計画(SPX2027)における数値目標の取扱い見直しに関するお知らせ |
| 05/13 | 985 | 985 | 980 | 985 | +0.41% | 700 | 39億5535万 | -0.1% |
| 05/12 | 981 | 981 | 981 | 981 | -0.41% | 100 | 39億3928万 | -0.51% |
| 05/08 | 985 | 985 | 985 | 985 | +0.31% | 100 | 39億5535万 | -0.1% |
| 05/07 | 982 | 982 | 982 | 982 | 0% | 100 | 39億4330万 | -0.41% |
| 05/01 | 986 | 986 | 982 | 982 | +0.1% | 500 | 39億4330万 | -0.51% |
| 04/30 | 985 | 985 | 981 | 981 | 0% | 900 | 39億3928万 | -0.61% |
| 04/28 | 995 | 995 | 981 | 981 | -0.61% | 1,800 | 39億3928万 | -0.61% |
| 04/24 | 991 | 995 | 987 | 987 | +0.51% | 1,500 | 39億6338万 | -0.1% |
| 04/21 | 995 | 995 | 982 | 982 | -1.31% | 1,800 | 39億4330万 | -0.61% |
| 04/20 | 995 | 995 | 995 | 995 | +0.81% | 1,000 | 39億9550万 | +0.61% |
| 04/17 | 990 | 991 | 987 | 987 | -0.3% | 700 | 39億6338万 | -0.2% |
| 04/16 | 990 | 990 | 990 | 990 | +0.2% | 700 | 39億7542万 | 0% |
| 04/15 | 993 | 993 | 988 | 988 | +0.41% | 300 | 39億6739万 | -0.2% |
| 04/14 | 980 | 994 | 980 | 984 | -0.4% | 1,900 | 39億5133万 | -0.61% |
| 04/13 | 988 | 988 | 988 | 988 | 0% | 300 | 39億6739万 | -0.3% |
| 04/10 | 989 | 989 | 988 | 988 | -0.2% | 600 | 39億6739万 | -0.3% |
| 04/09 | 993 | 993 | 990 | 990 | -0.1% | 400 | 39億7542万 | -0.1% |
| 04/08 | 992 | 993 | 991 | 991 | +0.3% | 3,100 | 39億7944万 | -0.1% |
| 04/07 | 992 | 992 | 988 | 988 | 0% | 200 | 39億6739万 | -0.5% |
| 04/06 | 993 | 994 | 988 | 988 | 0% | 900 | 39億6739万 | -0.5% |
| 04/03 | 991 | 991 | 988 | 988 | -0.3% | 800 | 39億6739万 | -0.6% |
| 04/02 | 998 | 998 | 980 | 991 | -0.7% | 4,600 | 39億7944万 | -0.3% |
| 04/01 | 992 | 998 | 989 | 998 | +2.15% | 3,200 | 40億755万 | +0.3% |
| 03/31 | 976 | 991 | 976 | 977 | +0.83% | 2,000 | 39億2322万 | -1.81% |
| 03/30 | 969 | 972 | 955 | 969 | -1.52% | 2,600 | 38億9110万 | -2.71% |
| 03/27 | 983 | 998 | 983 | 984 | -0.1% | 4,800 | 39億5133万 | -1.3% |
| 03/26 | 994 | 994 | 982 | 985 | -0.91% | 3,500 | 39億5535万 | -1.2% |
| 03/25 | （IR情報）15:30 その他の関係会社の異動に関するお知らせ |
| 03/25 | 994 | 994 | 994 | 994 | +0.71% | 200 | 39億9149万 | -0.4% |
| 03/24 | 992 | 992 | 987 | 987 | +0.2% | 1,000 | 39億6338万 | -1% |
| 03/23 | 995 | 996 | 985 | 985 | -1.01% | 1,500 | 39億5535万 | -1.3% |
| 03/19 | 999 | 1,006 | 995 | 995 | -0.8% | 1,400 | 39億9550万 | -0.3% |
| 03/18 | 997 | 1,010 | 997 | 1,003 | +0.7% | 1,200 | 40億2763万 | +0.4% |
| 03/17 | 996 | 996 | 996 | 996 | +0.1% | 100 | 39億9952万 | -0.3% |
| 03/16 | 995 | 995 | 995 | 995 | +0.1% | 100 | 39億9550万 | -0.3% |
| 03/12 | 993 | 1,000 | 993 | 994 | -1.39% | 1,000 | 39億9149万 | -0.4% |
| 03/10 | 1,003 | 1,008 | 1,003 | 1,008 | +1% | 1,200 | 40億4770万 | +1% |
| 03/09 | 991 | 998 | 987 | 998 | +0.2% | 3,000 | 40億755万 | 0% |
| 03/06 | 995 | 999 | 995 | 996 | -0.1% | 1,100 | 39億9952万 | -0.3% |
| 03/05 | 992 | 997 | 992 | 997 | +0.81% | 2,300 | 40億353万 | -0.4% |
| 03/04 | 997 | 997 | 988 | 989 | -1% | 4,200 | 39億7141万 | -1.3% |
| 03/03 | 1,002 | 1,009 | 999 | 999 | -0.7% | 5,800 | 40億1156万 | -0.6% |
| 03/02 | 1,008 | 1,010 | 1,000 | 1,006 | -0.2% | 2,900 | 40億3967万 | -0.1% |
| 02/27 | 1,007 | 1,013 | 1,007 | 1,008 | +0.5% | 2,200 | 40億4770万 | -0.1% |
| 02/26 | 1,003 | 1,010 | 1,000 | 1,003 | 0% | 5,600 | 40億2763万 | -0.79% |
| 02/25 | 1,005 | 1,005 | 1,002 | 1,003 | +0.6% | 2,100 | 40億2763万 | -1.08% |
| 02/24 | 999 | 1,003 | 996 | 997 | -0.1% | 2,100 | 40億353万 | -1.77% |
| 02/20 | 998 | 999 | 998 | 998 | -0.1% | 1,200 | 40億755万 | -1.87% |
| 02/19 | 997 | 999 | 991 | 999 | -0.2% | 2,500 | 40億1156万 | -1.96% |
| 02/18 | 997 | 1,001 | 997 | 1,001 | +0.2% | 1,300 | 40億1960万 | -1.86% |
| 02/17 | 995 | 1,001 | 995 | 999 | +0.1% | 5,300 | 40億1156万 | -2.15% |
| 02/16 | 990 | 998 | 990 | 998 | +0.81% | 7,000 | 40億755万 | -2.44% |
| 02/13 | （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) |
| 02/13 | 990 | 994 | 990 | 990 | -0.1% | 4,400 | 39億7542万 | -3.32% |
| 02/12 | 993 | 1,002 | 991 | 991 | +0.1% | 10,000 | 39億7944万 | -3.32% |
| 02/10 | 1,000 | 1,302 | 990 | 990 | -1.2% | 125,800 | 39億7542万 | -3.41% |
| 02/09 | 1,002 | 1,002 | 1,002 | 1,002 | -0.6% | 1,300 | 40億2361万 | -2.34% |
| 02/05 | 996 | 1,008 | 995 | 1,008 | +1% | 1,300 | 40億4770万 | -1.75% |
| 02/04 | 990 | 998 | 990 | 998 | +0.81% | 700 | 40億755万 | -2.63% |
| 02/03 | 991 | 992 | 990 | 990 | -0.1% | 1,400 | 39億7542万 | -3.41% |
| 02/02 | 997 | 997 | 991 | 991 | -0.8% | 1,600 | 39億7944万 | -3.32% |
| 01/30 | 1,009 | 1,009 | 999 | 999 | -0.99% | 1,100 | 40億1156万 | -2.54% |
| 01/29 | 992 | 1,009 | 992 | 1,009 | -0.69% | 1,700 | 40億5172万 | -1.56% |
| 01/28 | 1,035 | 1,035 | 1,012 | 1,016 | -1.84% | 900 | 40億7983万 | -0.78% |
| 01/27 | 1,041 | 1,041 | 1,035 | 1,035 | -0.67% | 400 | 41億5613万 | +1.17% |
| 01/21 | 1,047 | 1,047 | 1,040 | 1,042 | -0.48% | 1,000 | 41億8423万 | +2.06% |
| 01/20 | 1,047 | 1,047 | 1,047 | 1,047 | 0% | 1,000 | 42億431万 | +2.75% |
| 01/19 | 1,050 | 1,070 | 1,047 | 1,047 | -2.15% | 1,600 | 42億431万 | +2.95% |
| 01/16 | 1,070 | 1,070 | 1,070 | 1,070 | +1.52% | 800 | 42億9667万 | +5.42% |
| 01/15 | 1,041 | 1,071 | 1,041 | 1,054 | -1.5% | 300 | 42億3242万 | +4.15% |
| 01/14 | 1,075 | 1,077 | 1,054 | 1,070 | +2.39% | 2,300 | 42億9667万 | +6.05% |
| 01/13 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | 41億9628万 | +3.77% |
| 01/09 | 1,031 | 1,045 | 1,031 | 1,045 | +1.36% | 700 | 41億9628万 | +3.98% |
| 01/08 | 1,053 | 1,053 | 1,031 | 1,031 | +0.1% | 200 | 41億4006万 | +2.79% |
| 01/07 | 1,036 | 1,036 | 1,030 | 1,030 | -0.58% | 800 | 41億3605万 | +2.79% |
| 01/06 | 1,037 | 1,054 | 1,014 | 1,036 | -0.19% | 2,100 | 41億6014万 | +3.6% |
| 01/05 | 1,045 | 1,045 | 1,014 | 1,038 | +1.76% | 1,000 | 41億6817万 | +3.9% |
| 2025 |
| 12/30 | 1,028 | 1,028 | 1,018 | 1,020 | 0% | 1,100 | 40億9589万 | +2.2% |
| 12/29 | 1,006 | 1,031 | 1,006 | 1,020 | +1.59% | 2,900 | 40億9589万 | +2.2% |
| 12/26 | 994 | 1,004 | 994 | 1,004 | +1.01% | 1,000 | 40億3164万 | +0.7% |
| 12/25 | 1,003 | 1,003 | 994 | 994 | -0.6% | 3,300 | 39億9149万 | -0.4% |
| 12/24 | 1,002 | 1,003 | 1,000 | 1,000 | +0.2% | 1,200 | 40億1558万 | +0.2% |
| 12/22 | 990 | 1,002 | 990 | 998 | +0.91% | 300 | 40億755万 | 0% |
| 12/19 | 992 | 992 | 989 | 989 | -0.3% | 200 | 39億7141万 | -1.1% |
| 12/18 | 993 | 1,003 | 988 | 992 | -0.2% | 1,700 | 39億8346万 | -0.9% |
| 12/17 | 995 | 995 | 994 | 994 | -0.2% | 400 | 39億9149万 | -0.9% |
| 12/16 | 999 | 1,000 | 996 | 996 | +0.2% | 600 | 39億9952万 | -0.7% |
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。
