| 2026 |
| 03/06 | 1,135 | 1,146 | 1,122 | 1,144 | +0.62% | 81,000 | 262億7539万 | -2.89% |
| 03/05 | 1,136 | 1,160 | 1,132 | 1,137 | +2.8% | 81,600 | 261億1461万 | -3.48% |
| 03/04 | 1,155 | 1,171 | 1,090 | 1,106 | -6.19% | 208,500 | 254億260万 | -6.19% |
| 03/03 | 1,188 | 1,193 | 1,171 | 1,179 | -1.17% | 107,600 | 270億7927万 | -0.08% |
| 03/02 | 1,223 | 1,223 | 1,190 | 1,193 | -2.69% | 110,700 | 274億82万 | +1.1% |
| 02/27 | 1,210 | 1,232 | 1,209 | 1,226 | +2% | 74,200 | 281億5876万 | +3.99% |
| 02/26 | 1,204 | 1,206 | 1,196 | 1,202 | +0.59% | 75,300 | 276億753万 | +2.21% |
| 02/25 | 1,215 | 1,215 | 1,193 | 1,195 | -1.48% | 104,400 | 274億4676万 | +1.79% |
| 02/24 | 1,192 | 1,218 | 1,185 | 1,213 | +2.45% | 74,600 | 278億6018万 | +3.5% |
| 02/20 | 1,191 | 1,199 | 1,184 | 1,184 | -1% | 64,200 | 271億9411万 | +1.2% |
| 02/19 | 1,198 | 1,201 | 1,191 | 1,196 | +0.25% | 55,700 | 274億6972万 | +2.31% |
| 02/18 | 1,194 | 1,202 | 1,192 | 1,193 | +0.25% | 52,200 | 274億82万 | +2.23% |
| 02/17 | 1,185 | 1,196 | 1,178 | 1,190 | +0.42% | 44,700 | 273億3192万 | +2.15% |
| 02/16 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/16 | 1,196 | 1,196 | 1,180 | 1,185 | -0.42% | 56,700 | 272億1708万 | +1.89% |
| 02/13 | 1,201 | 1,201 | 1,181 | 1,190 | -0.58% | 62,900 | 273億3192万 | +2.59% |
| 02/12 | 1,176 | 1,213 | 1,176 | 1,197 | +1.79% | 109,400 | 274億9269万 | +3.46% |
| 02/10 | 1,179 | 1,195 | 1,175 | 1,176 | -0.25% | 83,200 | 270億1036万 | +1.91% |
| 02/09 | 1,179 | 1,183 | 1,161 | 1,179 | +1.2% | 96,800 | 270億7927万 | +2.43% |
| 02/06 | 1,152 | 1,171 | 1,134 | 1,165 | +0.34% | 161,500 | 267億5772万 | +1.57% |
| 02/05 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）14:20 2026年3月期第3四半期決算説明資料 |
| 02/05 | 1,220 | 1,226 | 1,135 | 1,161 | -2.76% | 289,900 | 266億6584万 | +1.49% |
| 02/04 | 1,174 | 1,207 | 1,174 | 1,194 | +1.96% | 118,700 | 274億2379万 | +4.65% |
| 02/03 | 1,168 | 1,177 | 1,160 | 1,171 | +1.21% | 91,100 | 268億9552万 | +3.08% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 161,210株（0.7%）+0.1% |
| 02/02 | 1,185 | 1,193 | 1,157 | 1,157 | -0.94% | 94,100 | 265億7397万 | +2.21% |
| 01/30 | 1,158 | 1,169 | 1,152 | 1,168 | +0.95% | 81,400 | 268億2662万 | +3.45% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 138,210株（0.6%）+0.09% |
| 01/29 | 1,150 | 1,159 | 1,131 | 1,157 | +0.96% | 152,700 | 265億7397万 | +2.84% |
| 01/28 | 1,140 | 1,153 | 1,133 | 1,146 | +0.53% | 89,300 | 263億2132万 | +2.23% |
| 01/27 | 1,136 | 1,144 | 1,126 | 1,140 | -0.35% | 62,400 | 261億8352万 | +2.06% |
| 01/26 | 1,153 | 1,163 | 1,141 | 1,144 | -1.97% | 141,700 | 262億7539万 | +2.79% |
| 01/23 | 1,187 | 1,191 | 1,162 | 1,167 | -2.02% | 123,500 | 268億365万 | +5.32% |
| 01/22 | 1,156 | 1,191 | 1,151 | 1,191 | +4.93% | 246,600 | 273億5488万 | +7.98% |
| 01/21 | 1,140 | 1,140 | 1,123 | 1,135 | -1.13% | 82,800 | 260億6868万 | +3.46% |
| 01/20 | 1,160 | 1,160 | 1,144 | 1,148 | -0.78% | 73,500 | 263億6726万 | +5.13% |
| 01/19 | 1,172 | 1,172 | 1,150 | 1,157 | -0.86% | 123,500 | 265億7397万 | +6.44% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 119,210株（0.51%）新規 |
| 01/16 | 1,147 | 1,170 | 1,147 | 1,167 | +1.04% | 145,200 | 268億365万 | +7.86% |
| 01/15 | （IR情報）15:00 個人投資家向け会社説明会 開催のお知らせ |
| 01/15 | 1,147 | 1,155 | 1,145 | 1,155 | +0.43% | 56,000 | 265億2804万 | +7.34% |
| 01/14 | 1,149 | 1,153 | 1,141 | 1,150 | +0.44% | 45,200 | 264億1320万 | +7.48% |
| 01/13 | 1,140 | 1,151 | 1,124 | 1,145 | +2.14% | 80,400 | 262億9836万 | +7.51% |
| 01/09 | 1,125 | 1,128 | 1,119 | 1,121 | +0.81% | 39,800 | 257億4712万 | +5.75% |
| 01/08 | 1,123 | 1,128 | 1,112 | 1,112 | -0.71% | 94,200 | 255億4041万 | +5.3% |
| 01/07 | 1,121 | 1,134 | 1,117 | 1,120 | -0.71% | 67,300 | 257億2416万 | +6.36% |
| 01/06 | 1,110 | 1,135 | 1,110 | 1,128 | +2.55% | 77,400 | 259億790万 | +7.53% |
| 01/05 | 1,092 | 1,102 | 1,087 | 1,100 | +1.57% | 86,500 | 252億6480万 | +5.26% |
| 2025 |
| 12/30 | 1,088 | 1,090 | 1,081 | 1,083 | -0.55% | 97,400 | 248億7434万 | +3.93% |
| 12/29 | 1,086 | 1,096 | 1,082 | 1,089 | +0.83% | 129,800 | 250億1215万 | +4.81% |
| 12/26 | 1,074 | 1,082 | 1,073 | 1,080 | +0.56% | 39,500 | 248億544万 | +4.15% |
| 12/25 | 1,077 | 1,079 | 1,073 | 1,074 | +0.28% | 33,800 | 246億6763万 | +3.87% |
| 12/24 | 1,079 | 1,083 | 1,069 | 1,071 | -0.65% | 61,000 | 245億9872万 | +3.88% |
| 12/23 | 1,065 | 1,080 | 1,065 | 1,078 | +1.41% | 50,300 | 247億5950万 | +4.86% |
| 12/22 | 1,055 | 1,066 | 1,054 | 1,063 | +1.14% | 42,400 | 244億1498万 | +3.61% |
| 12/19 | 1,048 | 1,054 | 1,041 | 1,051 | +0.38% | 43,600 | 241億3936万 | +2.64% |
| 12/18 | 1,042 | 1,048 | 1,040 | 1,047 | +0.38% | 40,600 | 240億4749万 | +2.45% |
| 12/17 | 1,043 | 1,043 | 1,030 | 1,043 | +1.16% | 49,700 | 239億5562万 | +2.15% |
| 12/16 | 1,046 | 1,046 | 1,031 | 1,031 | -1.43% | 45,300 | 236億8000万 | +1.08% |
| 12/15 | 1,035 | 1,048 | 1,035 | 1,046 | +1.36% | 71,500 | 240億2452万 | +2.65% |
| 12/12 | 1,032 | 1,036 | 1,028 | 1,032 | +1.98% | 68,200 | 237億297万 | +1.47% |
| 12/11 | 1,026 | 1,029 | 1,012 | 1,012 | -1.27% | 45,700 | 232億4361万 | -0.39% |
| 12/10 | 1,020 | 1,026 | 1,018 | 1,025 | +0.99% | 43,600 | 235億4220万 | +0.99% |
| 12/09 | 1,030 | 1,030 | 1,013 | 1,015 | -1.17% | 29,900 | 233億1252万 | +0.1% |
| 12/08 | 1,020 | 1,030 | 1,020 | 1,027 | +1.18% | 52,000 | 235億8813万 | +1.38% |
| 12/05 | 1,022 | 1,026 | 1,015 | 1,015 | -1.07% | 41,600 | 233億1252万 | +0.3% |
| 12/04 | 1,016 | 1,026 | 1,013 | 1,026 | +1.79% | 55,800 | 235億6516万 | +1.58% |
| 12/03 | 1,020 | 1,024 | 1,003 | 1,008 | -1.66% | 80,000 | 231億5174万 | -0.1% |
| 12/02 | 1,035 | 1,036 | 1,022 | 1,025 | -1.25% | 39,800 | 235億4220万 | +1.59% |
| 12/01 | 1,037 | 1,039 | 1,031 | 1,038 | +0.87% | 75,800 | 238億4078万 | +2.98% |
| 11/28 | 1,019 | 1,030 | 1,016 | 1,029 | +0.98% | 63,100 | 236億3407万 | +2.18% |
| 11/27 | 1,024 | 1,024 | 1,015 | 1,019 | -0.29% | 42,100 | 234億439万 | +1.19% |
| 11/26 | 1,019 | 1,022 | 1,017 | 1,022 | +0.39% | 47,000 | 234億7329万 | +1.59% |
| 11/25 | 1,018 | 1,019 | 1,011 | 1,018 | 0% | 37,600 | 233億8142万 | +1.19% |
| 11/21 | 1,009 | 1,018 | 1,009 | 1,018 | +0.39% | 65,800 | 233億8142万 | +1.29% |
| 11/20 | 1,006 | 1,016 | 1,006 | 1,014 | +1.81% | 68,200 | 232億8955万 | +1% |
| 11/19 | 1,002 | 1,010 | 996 | 996 | -0.7% | 54,700 | 228億7612万 | -0.8% |
| 11/18 | 1,012 | 1,016 | 1,001 | 1,003 | -1.18% | 54,700 | 230億3690万 | -0.1% |
| 11/17 | （IR情報）15:20 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 |
| 11/17 | 1,020 | 1,022 | 1,013 | 1,015 | -0.49% | 54,000 | 233億1252万 | +1.1% |
| 11/14 | 1,014 | 1,020 | 1,011 | 1,020 | +0.39% | 49,700 | 234億2736万 | +1.49% |
| 11/13 | 1,023 | 1,030 | 1,014 | 1,016 | -0.68% | 47,400 | 233億3548万 | +1.09% |
| 11/12 | 998 | 1,024 | 998 | 1,023 | +2.2% | 79,600 | 234億9626万 | +1.69% |
| 11/11 | 1,011 | 1,011 | 994 | 1,001 | -0.89% | 53,700 | 229億9096万 | -0.6% |
| 11/10 | 1,010 | 1,010 | 1,001 | 1,010 | +0.3% | 73,100 | 231億9768万 | +0.2% |
| 11/07 | 1,000 | 1,011 | 999 | 1,007 | +0.3% | 102,200 | 231億2877万 | -0.1% |
| 11/06 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）14:20 2026年3月期第2四半期決算説明資料 |
| 11/06 | （IR情報）14:20 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | 985 | 1,028 | 977 | 1,004 | +2.24% | 263,500 | 230億5987万 | -0.5% |
| 11/05 | 992 | 995 | 975 | 982 | -0.81% | 113,200 | 225億5457万 | -2.87% |
| 11/04 | 998 | 1,000 | 990 | 990 | -1% | 50,500 | 227億3832万 | -2.46% |
| 10/31 | 1,001 | 1,001 | 990 | 1,000 | +0.81% | 55,400 | 229億6800万 | -1.86% |
| 10/30 | 982 | 996 | 982 | 992 | +1.12% | 69,200 | 227億8425万 | -3.03% |
| 10/29 | 993 | 994 | 981 | 981 | -0.81% | 91,400 | 225億3160万 | -4.48% |
| 10/28 | 1,012 | 1,012 | 987 | 989 | -2.37% | 116,700 | 227億1535万 | -4.07% |
| 10/27 | 1,007 | 1,013 | 1,005 | 1,013 | +1.3% | 56,000 | 232億6658万 | -2.13% |
| 10/24 | 1,019 | 1,020 | 1,000 | 1,000 | -1.77% | 74,200 | 229億6800万 | -3.66% |
| 10/23 | 1,022 | 1,024 | 1,017 | 1,018 | -0.39% | 44,200 | 233億8142万 | -2.3% |
| 10/22 | 1,003 | 1,022 | 1,000 | 1,022 | +1.89% | 75,500 | 234億7329万 | -2.2% |
| 10/21 | 1,008 | 1,012 | 1,000 | 1,003 | -0.5% | 132,600 | 230億3690万 | -4.29% |
| 10/20 | 1,000 | 1,010 | 1,000 | 1,008 | +1.31% | 59,900 | 231億5174万 | -4.09% |
| 10/17 | 1,005 | 1,005 | 993 | 995 | -0.8% | 54,600 | 228億5316万 | -5.69% |
| 10/16 | 1,008 | 1,013 | 1,001 | 1,003 | -0.79% | 46,000 | 230億3690万 | -5.38% |
| 10/15 | 1,010 | 1,014 | 1,004 | 1,011 | +1.1% | 35,800 | 232億2064万 | -5.07% |
| 10/14 | 994 | 1,006 | 984 | 1,000 | -0.4% | 103,400 | 229億6800万 | -6.45% |
| 10/10 | 1,025 | 1,025 | 1,001 | 1,004 | -2.71% | 93,500 | 230億5987万 | -6.52% |
| 10/09 | 1,028 | 1,033 | 1,026 | 1,032 | +0.58% | 29,500 | 237億297万 | -4.27% |
| 10/08 | 1,034 | 1,040 | 1,026 | 1,026 | -0.87% | 31,600 | 235億6516万 | -5.09% |
| 10/07 | 1,044 | 1,044 | 1,035 | 1,035 | -0.86% | 32,600 | 237億7188万 | -4.61% |
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。
