| 2026 |
| 04/23 | 2,010 | 2,022 | 2,005 | 2,020 | +0.5% | 5,600 | 224億2907万 | -1.13% |
| 04/22 | 2,010 | 2,025 | 2,010 | 2,010 | 0% | 9,100 | 223億1803万 | -1.81% |
| 04/21 | 2,025 | 2,047 | 2,010 | 2,010 | -0.74% | 9,600 | 223億1803万 | -1.95% |
| 04/20 | 2,011 | 2,050 | 2,011 | 2,025 | +0.6% | 7,100 | 224億8458万 | -1.36% |
| 04/17 | 2,019 | 2,034 | 2,013 | 2,013 | -0.25% | 5,800 | 223億5134万 | -2.04% |
| 04/16 | 2,034 | 2,040 | 2,018 | 2,018 | -0.69% | 10,400 | 224億686万 | -1.99% |
| 04/15 | 2,030 | 2,043 | 2,030 | 2,032 | +0.05% | 3,900 | 225億6231万 | -1.55% |
| 04/14 | 2,032 | 2,051 | 2,031 | 2,031 | +0.05% | 10,400 | 225億5120万 | -1.79% |
| 04/13 | 2,040 | 2,092 | 2,030 | 2,030 | -0.49% | 10,700 | 225億4010万 | -2.03% |
| 04/10 | 2,066 | 2,070 | 2,040 | 2,040 | -1.11% | 4,300 | 226億5114万 | -1.78% |
| 04/09 | 2,076 | 2,084 | 2,059 | 2,063 | -0.63% | 5,400 | 229億652万 | -0.91% |
| 04/08 | 2,061 | 2,085 | 2,061 | 2,076 | +1.47% | 7,200 | 230億5086万 | -0.29% |
| 04/07 | 2,060 | 2,060 | 2,042 | 2,046 | +0.2% | 5,000 | 227億1776万 | -1.87% |
| 04/06 | 2,027 | 2,049 | 2,024 | 2,042 | +0.54% | 5,200 | 226億7334万 | -2.39% |
| 04/03 | 2,044 | 2,055 | 2,031 | 2,031 | 0% | 8,000 | 225億5120万 | -3.24% |
| 04/02 | 2,063 | 2,066 | 2,020 | 2,031 | -0.68% | 5,800 | 225億5120万 | -3.56% |
| 04/01 | 2,025 | 2,045 | 2,025 | 2,045 | +1.64% | 4,800 | 227億665万 | -3.22% |
| 03/31 | 2,010 | 2,039 | 2,008 | 2,012 | -0.69% | 11,300 | 223億4024万 | -5.09% |
| 03/30 | 2,000 | 2,042 | 1,998 | 2,026 | -3.52% | 16,500 | 224億9569万 | -4.75% |
| 03/27 | 2,087 | 2,137 | 2,085 | 2,100 | +0.62% | 13,900 | 233億1735万 | -1.59% |
| 03/26 | 2,120 | 2,129 | 2,081 | 2,087 | -0.62% | 20,200 | 231億7300万 | -2.29% |
| 03/25 | 2,080 | 2,146 | 2,080 | 2,100 | +1.55% | 28,500 | 233億1735万 | -1.82% |
| 03/24 | 2,068 | 2,180 | 2,060 | 2,068 | +1.37% | 24,600 | 229億6203万 | -3.45% |
| 03/23 | 2,060 | 2,068 | 2,033 | 2,040 | -2.35% | 23,300 | 226億5114万 | -4.98% |
| 03/19 | 2,105 | 2,115 | 2,089 | 2,089 | -1.23% | 7,600 | 231億9521万 | -3.02% |
| 03/18 | 2,108 | 2,125 | 2,105 | 2,115 | +1.44% | 5,300 | 234億8390万 | -1.99% |
| 03/17 | 2,091 | 2,107 | 2,074 | 2,085 | +0.72% | 14,100 | 231億5079万 | -3.47% |
| 03/16 | （IR情報）15:00 株式需給緩衝信託の設定に伴う当社株式の売却状況および信託終了に関するお知らせ |
| 03/16 | 2,090 | 2,106 | 2,068 | 2,070 | -0.96% | 22,700 | 229億8424万 | -4.3% |
| 03/13 | 2,085 | 2,108 | 2,081 | 2,090 | -0.95% | 15,400 | 232億631万 | -3.51% |
| 03/12 | 2,131 | 2,132 | 2,095 | 2,110 | -0.99% | 16,400 | 234億2838万 | -2.68% |
| 03/11 | 2,150 | 2,165 | 2,131 | 2,131 | -0.75% | 18,200 | 236億6155万 | -1.71% |
| 03/10 | 2,150 | 2,156 | 2,132 | 2,147 | +1.42% | 13,300 | 238億3921万 | -0.88% |
| 03/09 | 2,111 | 2,117 | 2,068 | 2,117 | -1.63% | 26,800 | 235億610万 | -2.13% |
| 03/06 | 2,170 | 2,170 | 2,142 | 2,152 | -0.83% | 15,300 | 238億9473万 | -0.46% |
| 03/05 | 2,132 | 2,180 | 2,132 | 2,170 | +4.23% | 25,500 | 240億9459万 | +0.46% |
| 03/04 | 2,117 | 2,134 | 2,067 | 2,082 | -3.16% | 43,600 | 231億1748万 | -3.52% |
| 03/03 | （IR情報）15:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 03/03 | 2,218 | 2,218 | 2,150 | 2,150 | -2.85% | 25,700 | 238億7252万 | -0.42% |
| 03/02 | 2,222 | 2,222 | 2,191 | 2,213 | -0.58% | 16,100 | 245億7204万 | +2.6% |
| 02/27 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/27 | （IR情報）16:00 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 02/27 | （IR情報）16:00 監査等委員会設置会社への移行に関するお知らせ |
| 02/27 | 2,191 | 2,226 | 2,191 | 2,226 | +1.6% | 13,800 | 247億1639万 | +3.39% |
| 02/26 | 2,203 | 2,218 | 2,191 | 2,191 | -0.54% | 9,700 | 243億2776万 | +2% |
| 02/25 | 2,220 | 2,220 | 2,202 | 2,203 | -0.5% | 7,600 | 244億6101万 | +2.7% |
| 02/24 | 2,212 | 2,238 | 2,187 | 2,214 | +0.64% | 17,400 | 245億8314万 | +3.46% |
| 02/20 | 2,191 | 2,200 | 2,174 | 2,200 | +0.14% | 11,800 | 244億2770万 | +2.95% |
| 02/19 | 2,153 | 2,197 | 2,149 | 2,197 | +1.9% | 22,000 | 243億9438万 | +3% |
| 02/18 | 2,162 | 2,172 | 2,142 | 2,156 | +0.19% | 21,400 | 239億3914万 | +1.32% |
| 02/17 | 2,173 | 2,199 | 2,152 | 2,152 | -1.1% | 23,700 | 238億9473万 | +1.27% |
| 02/16 | 2,185 | 2,194 | 2,176 | 2,176 | -0.87% | 17,200 | 241億6121万 | +2.59% |
| 02/13 | 2,205 | 2,211 | 2,187 | 2,195 | -0.59% | 17,400 | 243億7218万 | +3.73% |
| 02/12 | 2,198 | 2,216 | 2,189 | 2,208 | +0.73% | 24,700 | 245億1652万 | +4.64% |
| 02/10 | 2,175 | 2,194 | 2,175 | 2,192 | +0.78% | 18,200 | 243億3887万 | +4.23% |
| 02/09 | 2,166 | 2,190 | 2,160 | 2,175 | +1.21% | 27,500 | 241億5011万 | +3.72% |
| 02/06 | 2,137 | 2,152 | 2,131 | 2,149 | +0.09% | 21,700 | 238億6142万 | +2.82% |
| 02/05 | 2,122 | 2,163 | 2,122 | 2,147 | +0.23% | 26,300 | 238億3921万 | +3.02% |
| 02/04 | 2,105 | 2,149 | 2,105 | 2,142 | +1.61% | 24,500 | 237億8369万 | +3.08% |
| 02/03 | （IR情報）15:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 02/03 | 2,093 | 2,110 | 2,092 | 2,108 | +1.49% | 10,600 | 234億617万 | +1.74% |
| 02/02 | （IR情報）14:00 本社・名古屋本店社屋の建替え及び本社移転に関するお知らせ |
| 02/02 | 2,083 | 2,099 | 2,068 | 2,077 | -0.29% | 19,900 | 230億6196万 | +0.48% |
| 01/30 | （IR情報）14:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,090 | 2,101 | 2,060 | 2,083 | -0.48% | 31,000 | 231億2859万 | +0.97% |
| 01/29 | 2,112 | 2,118 | 2,092 | 2,093 | -0.9% | 22,400 | 232億3962万 | +1.65% |
| 01/28 | 2,112 | 2,124 | 2,110 | 2,112 | +0.09% | 8,200 | 234億5059万 | +2.87% |
| 01/27 | 2,110 | 2,126 | 2,108 | 2,110 | +0.14% | 9,800 | 234億2838万 | +3.08% |
| 01/26 | 2,106 | 2,118 | 2,102 | 2,107 | +0.05% | 14,700 | 233億9507万 | +3.28% |
| 01/23 | 2,102 | 2,111 | 2,102 | 2,106 | +0.19% | 5,100 | 233億8397万 | +3.54% |
| 01/22 | 2,095 | 2,104 | 2,088 | 2,102 | +0.14% | 11,800 | 233億3955万 | +3.7% |
| 01/21 | 2,106 | 2,106 | 2,091 | 2,099 | -0.76% | 16,800 | 233億624万 | +3.91% |
| 01/20 | 2,100 | 2,115 | 2,100 | 2,115 | +0.91% | 11,600 | 234億8390万 | +5.01% |
| 01/19 | 2,135 | 2,135 | 2,080 | 2,096 | -1.32% | 27,900 | 232億7293万 | +4.49% |
| 01/16 | 2,115 | 2,124 | 2,104 | 2,124 | +1.24% | 14,600 | 235億8383万 | +6.25% |
| 01/15 | 2,080 | 2,101 | 2,080 | 2,098 | +0.96% | 16,300 | 232億9514万 | +5.37% |
| 01/14 | 2,076 | 2,099 | 2,070 | 2,078 | +0.19% | 17,000 | 230億7307万 | +4.69% |
| 01/13 | 2,082 | 2,095 | 2,070 | 2,074 | +0.34% | 18,100 | 230億2865万 | +4.8% |
| 01/09 | 2,059 | 2,080 | 2,050 | 2,067 | +0.93% | 16,600 | 229億5093万 | +4.82% |
| 01/08 | 2,049 | 2,071 | 2,047 | 2,048 | +0.2% | 13,400 | 227億3996万 | +4.12% |
| 01/07 | 2,046 | 2,050 | 2,041 | 2,044 | +0.2% | 11,800 | 226億9555万 | +4.18% |
| 01/06 | （IR情報）15:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 01/06 | 2,032 | 2,065 | 2,032 | 2,040 | +0.64% | 14,100 | 226億5114万 | +4.24% |
| 01/05 | 2,040 | 2,040 | 2,025 | 2,027 | +0.55% | 12,700 | 225億679万 | +3.84% |
| 2025 |
| 12/30 | 1,996 | 2,023 | 1,996 | 2,016 | +1% | 15,000 | 223億8465万 | +3.49% |
| 12/29 | 1,998 | 2,000 | 1,994 | 1,996 | +0.15% | 19,600 | 221億6258万 | +2.67% |
| 12/26 | 1,989 | 1,993 | 1,986 | 1,993 | +0.4% | 9,300 | 221億2927万 | +2.73% |
| 12/25 | 1,978 | 1,989 | 1,978 | 1,985 | +0.35% | 5,100 | 220億4044万 | +2.48% |
| 12/24 | 1,980 | 1,987 | 1,967 | 1,978 | +0.1% | 10,200 | 219億6272万 | +2.28% |
| 12/23 | 1,985 | 1,985 | 1,955 | 1,976 | -0.2% | 11,100 | 219億4051万 | +2.28% |
| 12/22 | 1,967 | 1,998 | 1,966 | 1,980 | +1.07% | 13,800 | 219億8493万 | +2.59% |
| 12/19 | （IR情報）17:00 組織変更及び人事異動に関するお知らせ |
| 12/19 | 1,945 | 1,959 | 1,945 | 1,959 | +0.26% | 6,400 | 217億5175万 | +1.61% |
| 12/18 | 1,951 | 1,956 | 1,945 | 1,954 | +0.36% | 10,800 | 216億9623万 | +1.4% |
| 12/17 | 1,949 | 1,950 | 1,938 | 1,947 | +0.31% | 7,900 | 216億1851万 | +1.09% |
| 12/16 | 1,940 | 1,949 | 1,935 | 1,941 | 0% | 11,000 | 215億5189万 | +0.83% |
| 12/15 | 1,930 | 1,946 | 1,930 | 1,941 | +0.36% | 9,600 | 215億5189万 | +0.88% |
| 12/12 | 1,931 | 1,937 | 1,928 | 1,934 | +0.31% | 10,100 | 214億7416万 | +0.57% |
| 12/11 | 1,932 | 1,933 | 1,928 | 1,928 | -0.21% | 7,500 | 214億754万 | +0.26% |
| 12/10 | （IR情報）15:00 従業員持株会向けインセンティブ制度(特別奨励金スキーム)としての自己株式の処分の払込完了に関するお知らせ |
| 12/10 | 1,930 | 1,933 | 1,926 | 1,932 | +0.31% | 6,300 | 214億5196万 | +0.47% |
| 12/09 | 1,925 | 1,930 | 1,925 | 1,926 | +0.1% | 3,500 | 213億8534万 | +0.16% |
| 12/08 | 1,932 | 1,934 | 1,924 | 1,924 | -0.26% | 3,900 | 213億6313万 | 0% |
| 12/05 | 1,933 | 1,933 | 1,922 | 1,929 | +0.05% | 6,800 | 214億1865万 | +0.26% |
| 12/04 | 1,929 | 1,930 | 1,921 | 1,928 | +0.47% | 6,200 | 214億754万 | +0.21% |
| 12/03 | 1,921 | 1,925 | 1,919 | 1,919 | -0.05% | 7,500 | 213億761万 | -0.31% |
| 12/02 | （IR情報）15:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ |
| 12/02 | 1,924 | 1,924 | 1,920 | 1,920 | -0.1% | 4,400 | 213億1872万 | -0.36% |
| 12/01 | 1,924 | 1,943 | 1,922 | 1,922 | -0.1% | 7,900 | 213億4092万 | -0.36% |
| 11/28 | 1,920 | 1,945 | 1,920 | 1,924 | +0.21% | 10,400 | 213億6313万 | -0.31% |
| 11/27 | 1,918 | 1,929 | 1,918 | 1,920 | +0.1% | 10,100 | 213億1872万 | -0.57% |
| 11/26 | （IR情報）16:30 完全子会社の吸収合併(簡易合併、略式合併)及び吸収分割(略式分割)に関するお知らせ |
| 11/26 | 1,918 | 1,926 | 1,915 | 1,918 | +0.05% | 9,000 | 212億9651万 | -0.67% |
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。
