| 2026 |
| 03/09 | 1,232 | 1,249 | 1,230 | 1,245 | -0.48% | 164,000 | 516億3037万 | -1.35% |
| 03/06 | 1,242 | 1,258 | 1,237 | 1,251 | +0.24% | 109,900 | 518億7920万 | -0.79% |
| 03/05 | 1,268 | 1,269 | 1,246 | 1,248 | +0.56% | 118,100 | 517億5478万 | -0.95% |
| 03/04 | 1,247 | 1,250 | 1,232 | 1,241 | -0.8% | 169,200 | 514億6449万 | -1.51% |
| 03/03 | 1,268 | 1,270 | 1,251 | 1,251 | -1.57% | 156,600 | 518億7920万 | -0.71% |
| 03/02 | 1,264 | 1,276 | 1,257 | 1,271 | +0.08% | 118,400 | 527億860万 | +0.95% |
| 02/27 | 1,260 | 1,272 | 1,260 | 1,270 | +0.95% | 93,600 | 526億6713万 | +0.95% |
| 02/26 | 1,258 | 1,272 | 1,257 | 1,258 | +0.16% | 116,400 | 521億6949万 | +0.08% |
| 02/25 | 1,271 | 1,271 | 1,249 | 1,256 | -0.71% | 117,800 | 520億8655万 | -0.08% |
| 02/24 | 1,251 | 1,265 | 1,248 | 1,265 | +1.12% | 120,900 | 524億5978万 | +0.72% |
| 02/20 | 1,266 | 1,267 | 1,251 | 1,251 | -1.42% | 92,200 | 518億7920万 | -0.4% |
| 02/19 | 1,259 | 1,273 | 1,254 | 1,269 | +0.71% | 71,300 | 526億2566万 | +1.04% |
| 02/18 | 1,270 | 1,270 | 1,258 | 1,260 | +0.16% | 76,200 | 522億5243万 | +0.4% |
| 02/17 | （IR情報）15:00 組織機構改革、および人事異動に関するお知らせ |
| 02/17 | 1,281 | 1,284 | 1,258 | 1,258 | -1.56% | 109,800 | 521億6949万 | +0.4% |
| 02/16 | 1,276 | 1,280 | 1,267 | 1,278 | +0.95% | 81,300 | 529億9889万 | +2.08% |
| 02/13 | 1,278 | 1,280 | 1,264 | 1,266 | -0.94% | 88,900 | 525億125万 | +1.28% |
| 02/12 | 1,262 | 1,282 | 1,261 | 1,278 | +0.47% | 109,400 | 529億9889万 | +2.32% |
| 02/10 | （IR情報）14:00 令和8年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）14:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,284 | 1,289 | 1,260 | 1,272 | +0.08% | 128,400 | 527億5007万 | +2% |
| 02/09 | 1,285 | 1,291 | 1,269 | 1,271 | -1.01% | 92,200 | 527億860万 | +2.17% |
| 02/06 | 1,287 | 1,290 | 1,274 | 1,284 | +0.55% | 90,600 | 532億4771万 | +3.38% |
| 02/05 | 1,281 | 1,291 | 1,273 | 1,277 | +0.71% | 132,700 | 529億5742万 | +3.07% |
| 02/04 | 1,257 | 1,273 | 1,257 | 1,268 | +0.79% | 80,100 | 525億8419万 | +2.51% |
| 02/03 | 1,263 | 1,264 | 1,256 | 1,258 | +0.08% | 90,100 | 521億6949万 | +1.94% |
| 02/02 | 1,254 | 1,265 | 1,252 | 1,257 | +0.96% | 104,900 | 521億2802万 | +2.03% |
| 01/30 | 1,242 | 1,248 | 1,231 | 1,245 | +0.97% | 68,400 | 516億3037万 | +1.22% |
| 01/29 | 1,231 | 1,233 | 1,218 | 1,233 | +0.82% | 177,400 | 511億3273万 | +0.33% |
| 01/28 | 1,234 | 1,235 | 1,223 | 1,223 | -0.89% | 195,600 | 507億1803万 | -0.41% |
| 01/27 | 1,248 | 1,248 | 1,234 | 1,234 | -0.48% | 147,800 | 511億7420万 | +0.49% |
| 01/26 | 1,232 | 1,245 | 1,225 | 1,240 | +0.32% | 165,800 | 514億2302万 | +1.14% |
| 01/23 | 1,253 | 1,255 | 1,235 | 1,236 | -0.64% | 81,000 | 512億5714万 | +0.9% |
| 01/22 | 1,242 | 1,252 | 1,242 | 1,244 | +0.32% | 119,300 | 515億8890万 | +1.63% |
| 01/21 | 1,240 | 1,248 | 1,237 | 1,240 | -0.88% | 119,600 | 514億2302万 | +1.47% |
| 01/20 | 1,244 | 1,254 | 1,235 | 1,251 | +0.97% | 94,100 | 518億7920万 | +2.46% |
| 01/19 | 1,262 | 1,263 | 1,239 | 1,239 | -1.67% | 149,800 | 513億8155万 | +1.64% |
| 01/16 | 1,255 | 1,260 | 1,249 | 1,260 | +0.64% | 132,400 | 522億5243万 | +3.53% |
| 01/15 | 1,244 | 1,254 | 1,239 | 1,252 | +0.97% | 143,300 | 519億2067万 | +3.05% |
| 01/14 | 1,229 | 1,240 | 1,223 | 1,240 | +1.31% | 122,900 | 514億2302万 | +2.14% |
| 01/13 | （IR情報）15:00 組織機構改革、および人事異動に関するお知らせ |
| 01/13 | 1,236 | 1,240 | 1,224 | 1,224 | -0.89% | 191,000 | 507億5950万 | +0.99% |
| 01/09 | 1,241 | 1,244 | 1,234 | 1,235 | 0% | 86,700 | 512億1567万 | +1.98% |
| 01/08 | 1,239 | 1,241 | 1,228 | 1,235 | 0% | 130,800 | 512億1567万 | +1.98% |
| 01/07 | 1,217 | 1,239 | 1,213 | 1,235 | +1.73% | 158,900 | 512億1567万 | +2.07% |
| 01/06 | 1,215 | 1,215 | 1,208 | 1,214 | +0.25% | 83,700 | 503億4480万 | +0.41% |
| 01/05 | 1,212 | 1,215 | 1,206 | 1,211 | +0.17% | 120,000 | 502億2039万 | +0.17% |
| 2025 |
| 12/30 | 1,214 | 1,217 | 1,207 | 1,209 | -0.33% | 126,600 | 501億3745万 | -0.08% |
| 12/29 | 1,220 | 1,222 | 1,207 | 1,213 | -0.41% | 191,500 | 503億333万 | +0.25% |
| 12/26 | 1,213 | 1,218 | 1,213 | 1,218 | +0.5% | 118,300 | 505億1068万 | +0.58% |
| 12/25 | 1,210 | 1,213 | 1,207 | 1,212 | +0.25% | 93,000 | 502億6186万 | +0.17% |
| 12/24 | 1,210 | 1,213 | 1,205 | 1,209 | -0.08% | 65,700 | 501億3745万 | 0% |
| 12/23 | 1,209 | 1,213 | 1,204 | 1,210 | +0.33% | 55,600 | 501億7892万 | +0.17% |
| 12/22 | （5%ルール）重里欣孝（3.74%）重里百合子（1.86%） |
| 12/22 | 1,212 | 1,212 | 1,202 | 1,206 | -0.58% | 68,300 | 500億1304万 | -0.08% |
| 12/19 | 1,214 | 1,218 | 1,210 | 1,213 | -0.08% | 58,800 | 503億333万 | +0.5% |
| 12/18 | 1,201 | 1,215 | 1,201 | 1,214 | +1% | 68,100 | 503億4480万 | +0.66% |
| 12/17 | 1,210 | 1,210 | 1,199 | 1,202 | -0.33% | 57,100 | 498億4716万 | -0.17% |
| 12/16 | 1,211 | 1,212 | 1,206 | 1,206 | -0.17% | 59,300 | 500億1304万 | +0.25% |
| 12/15 | 1,210 | 1,213 | 1,205 | 1,208 | +0.33% | 73,800 | 500億9598万 | +0.5% |
| 12/12 | 1,206 | 1,209 | 1,197 | 1,204 | +0.67% | 58,400 | 499億3010万 | +0.33% |
| 12/11 | 1,212 | 1,212 | 1,196 | 1,196 | -1.16% | 52,900 | 495億9834万 | -0.17% |
| 12/10 | 1,205 | 1,212 | 1,201 | 1,210 | +0.75% | 47,500 | 501億7892万 | +1.26% |
| 12/09 | 1,210 | 1,214 | 1,199 | 1,201 | -0.66% | 50,300 | 498億569万 | +0.67% |
| 12/08 | 1,207 | 1,211 | 1,203 | 1,209 | +0.17% | 44,000 | 501億3745万 | +1.51% |
| 12/05 | 1,208 | 1,210 | 1,200 | 1,207 | 0% | 49,300 | 500億5451万 | +1.6% |
| 12/04 | 1,200 | 1,207 | 1,198 | 1,207 | +0.33% | 73,600 | 500億5451万 | +1.86% |
| 12/03 | 1,210 | 1,212 | 1,203 | 1,203 | -0.66% | 57,400 | 498億8863万 | +1.69% |
| 12/02 | 1,212 | 1,214 | 1,205 | 1,211 | -0.57% | 53,200 | 502億2039万 | +2.54% |
| 12/01 | 1,220 | 1,224 | 1,212 | 1,218 | 0% | 58,600 | 505億1068万 | +3.31% |
| 11/28 | 1,214 | 1,221 | 1,214 | 1,218 | 0% | 40,300 | 505億1068万 | +3.4% |
| 11/27 | 1,222 | 1,223 | 1,215 | 1,218 | -0.57% | 57,400 | 505億1068万 | +3.57% |
| 11/26 | 1,225 | 1,231 | 1,220 | 1,225 | +0.49% | 60,800 | 508億97万 | +4.26% |
| 11/25 | 1,222 | 1,227 | 1,214 | 1,219 | -0.08% | 51,300 | 505億5215万 | +3.92% |
| 11/21 | 1,198 | 1,220 | 1,198 | 1,220 | +1.84% | 91,700 | 505億9362万 | +4.1% |
| 11/20 | 1,190 | 1,198 | 1,187 | 1,198 | +0.67% | 55,000 | 496億8128万 | +2.22% |
| 11/19 | 1,186 | 1,193 | 1,184 | 1,190 | +0.17% | 58,300 | 493億4951万 | +1.45% |
| 11/18 | （IR情報）15:00 人事異動に関するお知らせ |
| 11/18 | 1,189 | 1,194 | 1,185 | 1,188 | -0.08% | 51,700 | 492億6657万 | +1.28% |
| 11/17 | 1,193 | 1,193 | 1,180 | 1,189 | -0.34% | 58,800 | 493億804万 | +1.28% |
| 11/14 | 1,189 | 1,193 | 1,186 | 1,193 | +0.76% | 55,000 | 494億7392万 | +1.62% |
| 11/13 | 1,179 | 1,187 | 1,176 | 1,184 | +0.17% | 35,900 | 491億69万 | +0.85% |
| 11/12 | 1,175 | 1,189 | 1,172 | 1,182 | +0.6% | 69,100 | 490億1775万 | +0.6% |
| 11/11 | 1,174 | 1,177 | 1,161 | 1,175 | +0.69% | 76,600 | 487億2746万 | -0.09% |
| 11/10 | （IR情報）14:00 令和8年3月期第2四半期決算説明資料 |
| 11/10 | （IR情報）14:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,169 | 1,176 | 1,162 | 1,167 | +0.09% | 67,700 | 483億9570万 | -0.93% |
| 11/07 | 1,145 | 1,167 | 1,145 | 1,166 | +1.57% | 71,500 | 483億5423万 | -1.19% |
| 11/06 | 1,151 | 1,154 | 1,141 | 1,148 | +0.7% | 67,200 | 476億777万 | -2.79% |
| 11/05 | 1,143 | 1,150 | 1,136 | 1,140 | -0.18% | 76,800 | 472億7600万 | -3.72% |
| 11/04 | 1,143 | 1,145 | 1,133 | 1,142 | -0.44% | 97,400 | 473億5895万 | -3.95% |
| 10/31 | 1,140 | 1,150 | 1,140 | 1,147 | +0.7% | 83,100 | 475億6630万 | -4.02% |
| 10/30 | 1,136 | 1,144 | 1,135 | 1,139 | +0.53% | 110,200 | 472億3453万 | -5.08% |
| 10/29 | 1,148 | 1,149 | 1,131 | 1,133 | -1.48% | 180,500 | 469億8571万 | -6.05% |
| 10/28 | 1,164 | 1,164 | 1,147 | 1,150 | -1.63% | 136,500 | 476億9071万 | -5.12% |
| 10/27 | 1,165 | 1,171 | 1,164 | 1,169 | +0.34% | 76,700 | 484億7864万 | -3.87% |
| 10/24 | 1,178 | 1,179 | 1,161 | 1,165 | -0.94% | 126,700 | 483億1276万 | -4.51% |
| 10/23 | 1,180 | 1,184 | 1,176 | 1,176 | -0.34% | 75,400 | 487億6893万 | -3.92% |
| 10/22 | 1,179 | 1,193 | 1,179 | 1,180 | -0.08% | 62,000 | 489億3481万 | -3.91% |
| 10/21 | 1,185 | 1,190 | 1,176 | 1,181 | -0.34% | 108,900 | 489億7628万 | -4.14% |
| 10/20 | 1,220 | 1,220 | 1,184 | 1,185 | -1.5% | 113,200 | 491億4216万 | -4.05% |
| 10/17 | 1,210 | 1,213 | 1,203 | 1,203 | -0.74% | 43,900 | 498億8863万 | -2.91% |
| 10/16 | 1,219 | 1,225 | 1,209 | 1,212 | -0.49% | 61,000 | 502億6186万 | -2.42% |
| 10/15 | 1,207 | 1,224 | 1,207 | 1,218 | +1.08% | 73,100 | 505億1068万 | -2.09% |
| 10/14 | 1,182 | 1,207 | 1,182 | 1,205 | +1.01% | 98,900 | 499億7157万 | -3.37% |
| 10/10 | 1,190 | 1,197 | 1,187 | 1,193 | -0.42% | 107,200 | 494億7392万 | -4.64% |
| 10/09 | 1,201 | 1,203 | 1,192 | 1,198 | -0.33% | 109,300 | 496億8128万 | -4.47% |
| 10/08 | 1,217 | 1,217 | 1,202 | 1,202 | -0.5% | 51,700 | 498億4716万 | -4.45% |
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。
