| 2026 |
| 03/06 | 1,300 | 1,305 | 1,283 | 1,293 | -0.31% | 3,700 | 113億5383万 | +5.72% |
| 03/05 | 1,280 | 1,300 | 1,280 | 1,297 | +1.49% | 4,000 | 113億8895万 | +6.4% |
| 03/04 | 1,283 | 1,293 | 1,267 | 1,278 | -1.99% | 6,200 | 112億2211万 | +5.19% |
| 03/03 | 1,309 | 1,309 | 1,296 | 1,304 | -0.38% | 9,200 | 114億5042万 | +7.68% |
| 03/02 | 1,300 | 1,318 | 1,295 | 1,309 | -1.58% | 13,500 | 114億9432万 | +8.63% |
| 02/27 | 1,298 | 1,330 | 1,292 | 1,330 | +2.39% | 13,000 | 116億7873万 | +10.93% |
| 02/26 | 1,271 | 1,299 | 1,270 | 1,299 | +1.72% | 10,400 | 114億651万 | +8.98% |
| 02/25 | 1,288 | 1,288 | 1,271 | 1,277 | +0.63% | 7,300 | 112億1333万 | +7.67% |
| 02/24 | 1,274 | 1,282 | 1,256 | 1,269 | -0.31% | 7,000 | 111億4308万 | +7.36% |
| 02/20 | 1,280 | 1,280 | 1,260 | 1,273 | -0.93% | 9,000 | 111億7821万 | +8.16% |
| 02/19 | 1,257 | 1,300 | 1,245 | 1,285 | +9.36% | 55,800 | 112億8358万 | +9.64% |
| 02/18 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/18 | 1,170 | 1,186 | 1,170 | 1,175 | +0.43% | 3,600 | 103億1767万 | +0.77% |
| 02/17 | 1,164 | 1,180 | 1,163 | 1,170 | +0.43% | 2,600 | 102億7377万 | +0.52% |
| 02/16 | 1,161 | 1,177 | 1,160 | 1,165 | -1.19% | 5,800 | 102億2986万 | +0.34% |
| 02/13 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 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〕(連結) |
| 02/13 | 1,164 | 1,179 | 1,164 | 1,179 | +1.2% | 3,700 | 103億5279万 | +1.73% |
| 02/12 | 1,180 | 1,180 | 1,165 | 1,165 | -0.26% | 4,400 | 102億2986万 | +0.78% |
| 02/10 | 1,178 | 1,178 | 1,168 | 1,168 | -0.6% | 1,700 | 102億5620万 | +1.21% |
| 02/09 | 1,160 | 1,177 | 1,160 | 1,175 | +1.64% | 3,200 | 103億1767万 | +2% |
| 02/06 | 1,148 | 1,156 | 1,135 | 1,156 | -0.34% | 4,700 | 101億5083万 | +0.61% |
| 02/05 | 1,158 | 1,165 | 1,148 | 1,160 | -0.77% | 5,500 | 101億8596万 | +1.13% |
| 02/04 | 1,167 | 1,249 | 1,144 | 1,169 | +0.26% | 13,400 | 102億6498万 | +2.1% |
| 02/03 | 1,180 | 1,182 | 1,166 | 1,166 | -0.93% | 1,500 | 102億3864万 | +2.1% |
| 02/02 | 1,178 | 1,179 | 1,170 | 1,177 | +0.09% | 1,300 | 103億3523万 | +3.25% |
| 01/30 | 1,168 | 1,176 | 1,166 | 1,176 | +0.68% | 1,200 | 103億2645万 | +3.52% |
| 01/29 | 1,179 | 1,179 | 1,168 | 1,168 | -0.93% | 2,500 | 102億5620万 | +3.18% |
| 01/28 | 1,196 | 1,197 | 1,177 | 1,179 | -1.5% | 1,600 | 103億5279万 | +4.34% |
| 01/27 | 1,190 | 1,199 | 1,178 | 1,197 | +1.96% | 6,400 | 105億1085万 | +6.31% |
| 01/26 | 1,161 | 1,174 | 1,160 | 1,174 | +0.6% | 2,700 | 103億889万 | +4.63% |
| 01/23 | 1,170 | 1,170 | 1,157 | 1,167 | +0.6% | 3,300 | 102億4742万 | +4.38% |
| 01/22 | 1,150 | 1,163 | 1,150 | 1,160 | +1.22% | 1,600 | 101億8596万 | +3.94% |
| 01/21 | 1,152 | 1,157 | 1,146 | 1,146 | -1.63% | 3,000 | 100億6302万 | +2.96% |
| 01/20 | 1,157 | 1,167 | 1,151 | 1,165 | +0.69% | 2,500 | 102億2986万 | +4.95% |
| 01/19 | 1,174 | 1,174 | 1,152 | 1,157 | +0.61% | 1,700 | 101億5961万 | +4.52% |
| 01/16 | 1,155 | 1,163 | 1,137 | 1,150 | -0.43% | 4,600 | 100億9815万 | +4.07% |
| 01/15 | 1,133 | 1,155 | 1,133 | 1,155 | +2.48% | 4,700 | 101億4205万 | +4.71% |
| 01/14 | 1,120 | 1,130 | 1,120 | 1,127 | +0.63% | 3,800 | 98億9618万 | +2.45% |
| 01/13 | 1,116 | 1,120 | 1,104 | 1,120 | +1.73% | 2,700 | 98億3472万 | +2% |
| 01/09 | 1,118 | 1,118 | 1,101 | 1,101 | -1.61% | 4,100 | 96億6788万 | +0.46% |
| 01/08 | 1,113 | 1,119 | 1,113 | 1,119 | +0.72% | 1,900 | 98億2593万 | +2.1% |
| 01/07 | 1,112 | 1,116 | 1,110 | 1,111 | -0.63% | 2,000 | 97億5569万 | +1.55% |
| 01/06 | 1,109 | 1,120 | 1,107 | 1,118 | +1.27% | 5,700 | 98億1715万 | +2.29% |
| 01/05 | 1,109 | 1,109 | 1,099 | 1,104 | -0.45% | 5,700 | 96億9422万 | +1.1% |
| 2025 |
| 12/30 | 1,110 | 1,110 | 1,099 | 1,109 | -0.09% | 2,200 | 97億3812万 | +1.65% |
| 12/29 | 1,109 | 1,110 | 1,107 | 1,110 | +0.91% | 1,600 | 97億4691万 | +1.93% |
| 12/26 | 1,105 | 1,110 | 1,100 | 1,100 | 0% | 7,200 | 96億5910万 | +1.2% |
| 12/25 | 1,100 | 1,104 | 1,096 | 1,100 | 0% | 4,900 | 96億5910万 | +1.38% |
| 12/24 | 1,100 | 1,107 | 1,098 | 1,100 | +1.01% | 2,000 | 96億5910万 | +1.48% |
| 12/23 | 1,087 | 1,090 | 1,087 | 1,089 | +0.37% | 700 | 95億6250万 | +0.65% |
| 12/22 | 1,100 | 1,100 | 1,085 | 1,085 | -1.36% | 1,900 | 95億2738万 | +0.46% |
| 12/19 | 1,087 | 1,100 | 1,086 | 1,100 | +1.2% | 800 | 96億5910万 | +1.85% |
| 12/18 | 1,102 | 1,102 | 1,087 | 1,087 | -0.64% | 1,700 | 95億4494万 | +0.74% |
| 12/17 | 1,102 | 1,102 | 1,093 | 1,094 | +0.55% | 6,100 | 96億641万 | +1.3% |
| 12/16 | 1,097 | 1,097 | 1,088 | 1,088 | -0.91% | 700 | 95億5372万 | +0.83% |
| 12/15 | 1,082 | 1,098 | 1,082 | 1,098 | +0.73% | 2,800 | 96億4153万 | +1.76% |
| 12/12 | 1,083 | 1,090 | 1,083 | 1,090 | +0.93% | 700 | 95億7129万 | +1.11% |
| 12/11 | 1,091 | 1,091 | 1,080 | 1,080 | -0.64% | 2,200 | 94億8348万 | +0.28% |
| 12/10 | 1,094 | 1,094 | 1,087 | 1,087 | -0.55% | 1,000 | 95億4494万 | +1.02% |
| 12/09 | 1,096 | 1,103 | 1,092 | 1,093 | -0.64% | 2,900 | 95億9763万 | +1.67% |
| 12/08 | 1,090 | 1,115 | 1,086 | 1,100 | +1.57% | 12,300 | 96億5910万 | +2.42% |
| 12/05 | 1,078 | 1,085 | 1,078 | 1,083 | +0.09% | 3,400 | 95億982万 | +1.03% |
| 12/04 | 1,081 | 1,086 | 1,081 | 1,082 | +0.09% | 2,400 | 95億104万 | +1.12% |
| 12/03 | 1,081 | 1,086 | 1,081 | 1,081 | -0.55% | 2,500 | 94億9226万 | +1.22% |
| 12/02 | 1,088 | 1,088 | 1,085 | 1,087 | +0.65% | 2,900 | 95億4494万 | +1.97% |
| 12/01 | 1,090 | 1,094 | 1,080 | 1,080 | -0.37% | 3,900 | 94億8348万 | +1.5% |
| 11/28 | 1,079 | 1,084 | 1,078 | 1,084 | +0.37% | 4,300 | 95億1860万 | +2.07% |
| 11/27 | 1,078 | 1,083 | 1,072 | 1,080 | 0% | 4,700 | 94億8348万 | +1.89% |
| 11/26 | 1,065 | 1,080 | 1,065 | 1,080 | +1.41% | 3,300 | 94億8348万 | +2.08% |
| 11/25 | 1,072 | 1,089 | 1,060 | 1,065 | -0.37% | 5,600 | 93億5176万 | +0.76% |
| 11/21 | 1,049 | 1,070 | 1,049 | 1,069 | +1.62% | 2,400 | 93億8688万 | +1.23% |
| 11/20 | 1,054 | 1,058 | 1,052 | 1,052 | -0.28% | 2,100 | 92億3761万 | -0.38% |
| 11/19 | （IR情報）15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/19 | 1,059 | 1,059 | 1,050 | 1,055 | +0.48% | 2,100 | 92億6395万 | -0.09% |
| 11/18 | 1,064 | 1,064 | 1,050 | 1,050 | -1.13% | 3,000 | 92億2005万 | -0.57% |
| 11/17 | 1,073 | 1,073 | 1,059 | 1,062 | -0.75% | 2,900 | 93億2542万 | +0.38% |
| 11/14 | 1,074 | 1,118 | 1,069 | 1,070 | -0.47% | 7,900 | 93億9567万 | +1.04% |
| 11/13 | （IR情報）13:40 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/13 | （IR情報）13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,114 | 1,120 | 1,066 | 1,075 | -3.5% | 22,100 | 94億3957万 | +1.51% |
| 11/12 | 1,079 | 1,114 | 1,079 | 1,114 | +3.44% | 4,300 | 97億8203万 | +5.19% |
| 11/11 | 1,074 | 1,090 | 1,074 | 1,077 | +0.28% | 2,400 | 94億5713万 | +1.99% |
| 11/10 | 1,069 | 1,074 | 1,068 | 1,074 | +0.47% | 1,400 | 94億3079万 | +1.8% |
| 11/07 | 1,065 | 1,080 | 1,065 | 1,069 | -0.56% | 2,600 | 93億8688万 | +1.33% |
| 11/06 | 1,070 | 1,080 | 1,063 | 1,075 | +0.75% | 4,300 | 94億3957万 | +1.99% |
| 11/05 | 1,070 | 1,072 | 1,056 | 1,067 | +0.85% | 4,800 | 93億6932万 | +1.23% |
| 11/04 | 1,074 | 1,075 | 1,051 | 1,058 | +0.67% | 22,800 | 92億9029万 | +0.28% |
| 10/31 | 1,057 | 1,062 | 1,049 | 1,051 | +0.1% | 6,200 | 92億2883万 | -0.47% |
| 10/30 | 1,052 | 1,054 | 1,044 | 1,050 | +0.48% | 3,000 | 92億2005万 | -0.57% |
| 10/29 | 1,040 | 1,056 | 1,040 | 1,045 | +0.77% | 5,800 | 91億7614万 | -1.04% |
| 10/28 | 1,035 | 1,041 | 1,032 | 1,037 | +0.48% | 1,400 | 91億589万 | -1.89% |
| 10/27 | 1,039 | 1,039 | 1,029 | 1,032 | 0% | 5,800 | 90億6199万 | -2.37% |
| 10/24 | 1,035 | 1,035 | 1,013 | 1,032 | +0.1% | 8,100 | 90億6199万 | -2.46% |
| 10/23 | 1,036 | 1,036 | 1,012 | 1,031 | -0.48% | 6,800 | 90億5321万 | -2.64% |
| 10/22 | 1,034 | 1,036 | 1,025 | 1,036 | +0.1% | 2,600 | 90億9711万 | -2.26% |
| 10/21 | 1,040 | 1,040 | 1,013 | 1,035 | -1.05% | 13,200 | 90億8833万 | -2.36% |
| 10/20 | 1,054 | 1,055 | 1,040 | 1,046 | -0.38% | 4,100 | 91億8492万 | -1.41% |
| 10/17 | 1,064 | 1,064 | 1,050 | 1,050 | -0.1% | 1,400 | 92億2005万 | -1.04% |
| 10/16 | 1,058 | 1,061 | 1,051 | 1,051 | -0.66% | 800 | 92億2883万 | -1.04% |
| 10/15 | 1,036 | 1,060 | 1,036 | 1,058 | +0.57% | 3,700 | 92億9029万 | -0.38% |
| 10/14 | 1,066 | 1,082 | 1,052 | 1,052 | -3.66% | 7,500 | 92億3761万 | -0.85% |
| 10/10 | 1,090 | 1,100 | 1,071 | 1,092 | +0.18% | 5,600 | 95億8885万 | +2.92% |
| 10/09 | 1,080 | 1,090 | 1,080 | 1,090 | +1.02% | 6,100 | 95億7129万 | +2.93% |
| 10/08 | 1,076 | 1,080 | 1,067 | 1,079 | -0.09% | 2,300 | 94億7469万 | +2.08% |
| 10/07 | 1,045 | 1,080 | 1,010 | 1,080 | +3.35% | 6,200 | 94億8348万 | +2.37% |
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。
