| 2026 |
| 03/06 | 1,546 | 1,587 | 1,524 | 1,575 | -0.69% | 1,070,900 | 4002億3742万 | +2.54% |
| 03/05 | 1,564 | 1,617 | 1,555 | 1,586 | +7.45% | 1,493,700 | 4030億3273万 | +3.8% |
| 03/04 | 1,564 | 1,572 | 1,443 | 1,476 | -7.98% | 1,507,000 | 3750億7964万 | -3.02% |
| 03/03 | 1,621 | 1,675 | 1,603 | 1,604 | -1.23% | 1,182,500 | 4076億687万 | +5.6% |
| 03/02 | 1,601 | 1,634 | 1,570 | 1,624 | -4.47% | 2,149,500 | 4126億8925万 | +7.19% |
| 02/27 | 1,600 | 1,710 | 1,599 | 1,700 | +8.77% | 2,522,900 | 4320億230万 | +12.73% |
| 02/26 | 1,529 | 1,571 | 1,518 | 1,563 | +3.85% | 911,000 | 3971億8799万 | +4.48% |
| 02/25 | 1,514 | 1,521 | 1,486 | 1,505 | -2.08% | 791,500 | 3824億4909万 | +1.01% |
| 02/24 | 1,557 | 1,564 | 1,500 | 1,537 | -1.28% | 779,500 | 3905億8090万 | +3.57% |
| 02/20 | 1,550 | 1,567 | 1,540 | 1,557 | -1.02% | 448,000 | 3956億6328万 | +5.49% |
| 02/19 | 1,542 | 1,580 | 1,534 | 1,573 | +2.21% | 529,700 | 3997億2918万 | +7.3% |
| 02/18 | 1,534 | 1,547 | 1,517 | 1,539 | +1.79% | 554,800 | 3910億8914万 | +5.92% |
| 02/17 | 1,530 | 1,543 | 1,512 | 1,512 | -1.43% | 529,500 | 3842億2792万 | +4.93% |
| 02/16 | 1,570 | 1,571 | 1,511 | 1,534 | -1.48% | 918,100 | 3898億1854万 | +7.35% |
| 02/13 | 1,620 | 1,625 | 1,552 | 1,557 | -4.83% | 830,100 | 3956億6328万 | +10.04% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期末の自己資本比率について |
| 02/12 | 1,589 | 1,640 | 1,579 | 1,636 | +2.96% | 824,100 | 4157億3868万 | +16.69% |
| 02/10 | 1,588 | 1,605 | 1,580 | 1,589 | +0.76% | 732,500 | 4037億9509万 | +14.81% |
| 02/09 | 1,580 | 1,580 | 1,546 | 1,577 | +3.82% | 1,062,100 | 4007億4566万 | +15.28% |
| 02/06 | 1,485 | 1,521 | 1,477 | 1,519 | +0.33% | 878,000 | 3860億676万 | +12.44% |
| 02/05 | 1,491 | 1,515 | 1,476 | 1,514 | +2.71% | 1,276,500 | 3847億3616万 | +13.41% |
| 02/04 | 1,414 | 1,474 | 1,393 | 1,474 | +2.08% | 1,662,300 | 3745億7140万 | +11.67% |
| 02/03 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 1,415 | 1,444 | 1,404 | 1,444 | +4.56% | 1,196,100 | 3669億4783万 | +10.57% |
| 02/02 | 1,423 | 1,431 | 1,381 | 1,381 | -1.57% | 972,700 | 3509億3833万 | +6.81% |
| 01/30 | 1,413 | 1,421 | 1,400 | 1,403 | -0.43% | 706,600 | 3565億2895万 | +9.27% |
| 01/29 | 1,411 | 1,419 | 1,390 | 1,409 | +1% | 714,400 | 3580億5367万 | +10.68% |
| 01/28 | 1,429 | 1,429 | 1,375 | 1,395 | -2.52% | 1,198,100 | 3544億9600万 | +10.63% |
| 01/27 | 1,392 | 1,440 | 1,383 | 1,431 | +1.78% | 1,203,000 | 3636億4428万 | +14.48% |
| 01/26 | 1,454 | 1,467 | 1,405 | 1,406 | -5.26% | 1,217,800 | 3572億9131万 | +13.66% |
| 01/23 | 1,465 | 1,510 | 1,463 | 1,484 | +1.57% | 1,377,700 | 3771億1259万 | +21.24% |
| 01/22 | 1,422 | 1,475 | 1,414 | 1,461 | +4.81% | 2,022,400 | 3712億6785万 | +20.74% |
| 01/21 | 1,385 | 1,407 | 1,365 | 1,394 | -1.48% | 1,400,700 | 3542億4188万 | +16.65% |
| 01/20 | 1,443 | 1,450 | 1,394 | 1,415 | +4.58% | 2,017,200 | 3595億7838万 | +19.71% |
| 01/19 | （5%ルール）ありあけキャピタル（5.06%） |
| 01/19 | 1,349 | 1,368 | 1,330 | 1,353 | +1.65% | 1,113,800 | 3438億2300万 | +15.94% |
| 01/16 | 1,310 | 1,342 | 1,309 | 1,331 | +1.6% | 1,329,800 | 3382億3238万 | +15.14% |
| 01/15 | 1,273 | 1,311 | 1,271 | 1,310 | +3.8% | 1,211,200 | 3328億9589万 | +14.51% |
| 01/14 | 1,251 | 1,262 | 1,232 | 1,262 | +1.69% | 883,400 | 3206億9817万 | +11.29% |
| 01/13 | 1,248 | 1,248 | 1,230 | 1,241 | +2.48% | 813,400 | 3153億6167万 | +10.31% |
| 01/09 | 1,207 | 1,211 | 1,198 | 1,211 | +2.11% | 753,200 | 3077億3810万 | +8.42% |
| 01/08 | 1,210 | 1,216 | 1,186 | 1,186 | -2.47% | 734,600 | 3013億8513万 | +6.85% |
| 01/07 | 1,195 | 1,223 | 1,193 | 1,216 | +1.33% | 923,600 | 3090億870万 | +10.05% |
| 01/06 | 1,194 | 1,208 | 1,190 | 1,200 | +1.95% | 927,500 | 3049億4280万 | +9.29% |
| 01/05 | 1,158 | 1,179 | 1,156 | 1,177 | +2.71% | 1,106,600 | 2990億9806万 | +7.88% |
| 2025 |
| 12/30 | 1,141 | 1,177 | 1,138 | 1,146 | +0.44% | 860,700 | 2912億2037万 | +5.62% |
| 12/29 | 1,124 | 1,141 | 1,121 | 1,141 | +1.69% | 641,300 | 2899億4977万 | +5.75% |
| 12/26 | 1,127 | 1,134 | 1,117 | 1,122 | 0% | 491,300 | 2851億2151万 | +4.57% |
| 12/25 | 1,135 | 1,136 | 1,122 | 1,122 | -0.88% | 387,400 | 2851億2151万 | +5.06% |
| 12/24 | 1,150 | 1,151 | 1,123 | 1,132 | -0.79% | 663,800 | 2876億6270万 | +6.69% |
| 12/23 | 1,125 | 1,157 | 1,122 | 1,141 | +1.24% | 779,400 | 2899億4977万 | +8.36% |
| 12/22 | 1,143 | 1,146 | 1,127 | 1,127 | 0% | 630,700 | 2863億9211万 | +7.74% |
| 12/19 | 1,102 | 1,133 | 1,102 | 1,127 | +2.27% | 721,600 | 2863億9211万 | +8.37% |
| 12/18 | 1,108 | 1,118 | 1,094 | 1,102 | -0.45% | 503,000 | 2800億3913万 | +6.58% |
| 12/17 | 1,100 | 1,118 | 1,094 | 1,107 | +0.64% | 801,500 | 2813億973万 | +7.58% |
| 12/16 | 1,121 | 1,133 | 1,097 | 1,100 | -1.52% | 988,700 | 2795億3090万 | +7.53% |
| 12/15 | 1,093 | 1,119 | 1,093 | 1,117 | +2.29% | 864,800 | 2838億5092万 | +9.83% |
| 12/12 | 1,084 | 1,099 | 1,081 | 1,092 | +3.02% | 797,200 | 2774億9794万 | +8.12% |
| 12/11 | 1,069 | 1,076 | 1,057 | 1,060 | 0% | 508,900 | 2693億6614万 | +5.47% |
| 12/10 | 1,067 | 1,070 | 1,048 | 1,060 | 0% | 687,000 | 2693億6614万 | +5.89% |
| 12/09 | 1,050 | 1,061 | 1,049 | 1,060 | +1.34% | 518,400 | 2693億6614万 | +6.32% |
| 12/08 | 1,066 | 1,066 | 1,032 | 1,046 | -0.38% | 918,800 | 2658億847万 | +5.44% |
| 12/05 | 1,051 | 1,052 | 1,036 | 1,050 | -0.19% | 709,000 | 2668億2495万 | +6.17% |
| 12/04 | 1,026 | 1,052 | 1,021 | 1,052 | +2.53% | 409,300 | 2673億3318万 | +6.8% |
| 12/03 | 1,041 | 1,047 | 1,020 | 1,026 | -2.01% | 744,300 | 2607億2609万 | +4.69% |
| 12/02 | 1,063 | 1,068 | 1,040 | 1,047 | -0.29% | 594,200 | 2660億6259万 | +7.06% |
| 12/01 | 1,061 | 1,072 | 1,041 | 1,050 | +0.67% | 716,300 | 2668億2495万 | +7.91% |
| 11/28 | 1,031 | 1,055 | 1,031 | 1,043 | +0.68% | 575,900 | 2650億4611万 | +7.64% |
| 11/27 | 1,019 | 1,064 | 1,019 | 1,036 | +1.67% | 985,600 | 2632億6728万 | +7.47% |
| 11/26 | 1,018 | 1,026 | 1,009 | 1,019 | +2.21% | 657,700 | 2589億4726万 | +6.15% |
| 11/25 | 990 | 1,008 | 986 | 997 | +0.3% | 716,900 | 2533億5664万 | +4.29% |
| 11/21 | 975 | 994 | 974 | 994 | +1.22% | 909,700 | 2525億9428万 | +4.19% |
| 11/20 | 971 | 987 | 961 | 982 | +2.72% | 688,300 | 2495億4485万 | +3.15% |
| 11/19 | 953 | 967 | 943 | 956 | +1.16% | 593,700 | 2429億3776万 | +0.63% |
| 11/18 | 959 | 961 | 939 | 945 | -2.28% | 601,400 | 2401億4245万 | -0.21% |
| 11/17 | 976 | 979 | 962 | 967 | -0.21% | 628,300 | 2457億3307万 | +2.33% |
| 11/14 | 970 | 981 | 966 | 969 | -1.12% | 597,600 | 2462億4131万 | +2.76% |
| 11/13 | 962 | 982 | 962 | 980 | +1.87% | 484,900 | 2490億3662万 | +4.14% |
| 11/12 | 962 | 971 | 953 | 962 | +0.73% | 446,800 | 2444億6247万 | +2.56% |
| 11/11 | 957 | 967 | 950 | 955 | -0.31% | 663,300 | 2426億8364万 | +2.14% |
| 11/10 | （IR情報）15:20 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）15:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 956 | 975 | 950 | 958 | +0.74% | 676,100 | 2434億4600万 | +2.68% |
| 11/07 | 967 | 967 | 947 | 951 | -2.06% | 566,000 | 2416億6716万 | +2.15% |
| 11/06 | 951 | 976 | 947 | 971 | +2.75% | 449,900 | 2467億4954万 | +4.52% |
| 11/05 | 947 | 956 | 914 | 945 | -1.05% | 771,600 | 2401億4245万 | +1.94% |
| 11/04 | 947 | 966 | 947 | 955 | 0% | 707,200 | 2426億8364万 | +3.24% |
| 10/31 | 965 | 965 | 946 | 955 | -0.42% | 446,000 | 2426億8364万 | +3.35% |
| 10/30 | 950 | 961 | 948 | 959 | +2.02% | 822,000 | 2437億12万 | +4.13% |
| 10/29 | 950 | 952 | 938 | 940 | -1.05% | 683,300 | 2388億7186万 | +2.4% |
| 10/28 | 966 | 968 | 946 | 950 | -1.04% | 746,500 | 2414億1305万 | +3.71% |
| 10/27 | 948 | 963 | 945 | 960 | +2.89% | 531,600 | 2439億5424万 | +5.15% |
| 10/24 | 930 | 942 | 930 | 933 | -0.21% | 383,300 | 2370億9302万 | +2.53% |
| 10/23 | 930 | 938 | 922 | 935 | +0.75% | 341,300 | 2376億126万 | +3.09% |
| 10/22 | 928 | 940 | 924 | 928 | +0.32% | 676,300 | 2358億2243万 | +2.54% |
| 10/21 | 940 | 946 | 925 | 925 | -1.49% | 1,305,800 | 2350億6007万 | +2.32% |
| 10/20 | 939 | 940 | 927 | 939 | +0.86% | 634,100 | 2386億1774万 | +4.1% |
| 10/17 | 920 | 938 | 912 | 931 | -1.48% | 756,400 | 2365億8478万 | +3.44% |
| 10/16 | 930 | 951 | 930 | 945 | +1.94% | 711,200 | 2401億4245万 | +5.23% |
| 10/15 | 900 | 927 | 899 | 927 | +4.75% | 1,035,800 | 2355億6831万 | +3.58% |
| 10/14 | 881 | 902 | 881 | 885 | -1.23% | 839,300 | 2248億9531万 | -0.78% |
| 10/10 | 911 | 913 | 893 | 896 | -2.82% | 739,800 | 2276億9062万 | +0.56% |
| 10/09 | 917 | 926 | 914 | 922 | -0.22% | 955,600 | 2342億9771万 | +3.71% |
| 10/08 | 907 | 930 | 904 | 924 | +3.24% | 733,300 | 2348億595万 | +4.17% |
| 10/07 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年9月30日) |
| 10/07 | 902 | 911 | 894 | 895 | -0.89% | 512,300 | 2274億3650万 | +1.24% |
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。
