| 2026 |
| 03/09 | 1,716 | 1,733 | 1,691 | 1,723 | -4.06% | 66,600 | 165億7515万 | -7.61% |
| 03/06 | 1,785 | 1,801 | 1,760 | 1,796 | -0.44% | 40,500 | 172億7740万 | -3.65% |
| 03/05 | 1,761 | 1,809 | 1,761 | 1,804 | +5.31% | 46,900 | 173億5436万 | -3.01% |
| 03/04 | 1,763 | 1,763 | 1,667 | 1,713 | -4.46% | 84,500 | 164億7895万 | -7.7% |
| 03/03 | 1,795 | 1,826 | 1,786 | 1,793 | -0.88% | 45,600 | 172億4854万 | -3.39% |
| 03/02 | 1,834 | 1,840 | 1,789 | 1,809 | -4.74% | 95,800 | 174億246万 | -2.37% |
| 02/27 | 1,857 | 1,899 | 1,850 | 1,899 | +2.26% | 33,600 | 182億6826万 | +2.7% |
| 02/26 | 1,829 | 1,868 | 1,829 | 1,857 | +1.98% | 35,700 | 178億6422万 | +0.87% |
| 02/25 | 1,859 | 1,859 | 1,802 | 1,821 | -1.03% | 46,100 | 175億1790万 | -0.82% |
| 02/24 | 1,935 | 1,935 | 1,836 | 1,840 | -4.42% | 69,400 | 177億68万 | +0.38% |
| 02/20 | 1,939 | 1,939 | 1,909 | 1,925 | -2.53% | 50,000 | 185億1838万 | +5.25% |
| 02/19 | 1,918 | 1,975 | 1,909 | 1,975 | +3.51% | 53,300 | 189億9937万 | +8.46% |
| 02/18 | 1,907 | 1,929 | 1,899 | 1,908 | +0.05% | 27,600 | 183億5484万 | +5.47% |
| 02/17 | 1,950 | 1,966 | 1,907 | 1,907 | -2.6% | 38,200 | 183億4522万 | +5.94% |
| 02/16 | 1,976 | 1,984 | 1,935 | 1,958 | -1.56% | 41,200 | 188億3583万 | +9.39% |
| 02/13 | 2,002 | 2,042 | 1,980 | 1,989 | -1.68% | 38,400 | 191億3405万 | +12.06% |
| 02/12 | 1,970 | 2,025 | 1,956 | 2,023 | +2.85% | 44,500 | 194億6113万 | +15.01% |
| 02/10 | 1,938 | 1,983 | 1,923 | 1,967 | +2.88% | 51,000 | 189億2241万 | +12.98% |
| 02/09 | 1,975 | 1,975 | 1,911 | 1,912 | -0.57% | 45,700 | 183億9332万 | +10.84% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期末自己資本比率について |
| 02/06 | 1,900 | 1,933 | 1,899 | 1,923 | -0.1% | 31,400 | 184億9914万 | +12.39% |
| 02/05 | 1,890 | 1,925 | 1,873 | 1,925 | +3.44% | 42,000 | 185億1838万 | +13.57% |
| 02/04 | 1,830 | 1,864 | 1,820 | 1,861 | +2.08% | 27,100 | 179億270万 | +10.91% |
| 02/03 | 1,788 | 1,831 | 1,788 | 1,823 | +2.82% | 44,900 | 175億3714万 | +9.56% |
| 02/02 | 1,740 | 1,790 | 1,740 | 1,773 | +3.62% | 50,600 | 170億5615万 | +7.32% |
| 01/30 | （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) |
| 01/30 | 1,703 | 1,718 | 1,698 | 1,711 | +1.24% | 18,400 | 164億5971万 | +4.2% |
| 01/29 | 1,699 | 1,701 | 1,672 | 1,690 | +0.12% | 14,300 | 162億5769万 | +3.55% |
| 01/28 | 1,692 | 1,701 | 1,679 | 1,688 | -1.92% | 22,600 | 162億3845万 | +3.94% |
| 01/27 | 1,695 | 1,721 | 1,671 | 1,721 | +1.53% | 19,300 | 165億5591万 | +6.5% |
| 01/26 | 1,710 | 1,713 | 1,688 | 1,695 | -2.14% | 14,300 | 163億579万 | +5.61% |
| 01/23 | 1,710 | 1,739 | 1,710 | 1,732 | +1.35% | 16,800 | 166億6173万 | +8.59% |
| 01/22 | 1,709 | 1,725 | 1,700 | 1,709 | +1.3% | 12,000 | 164億4047万 | +7.82% |
| 01/21 | 1,689 | 1,705 | 1,666 | 1,687 | -2.43% | 47,100 | 162億2883万 | +7.18% |
| 01/20 | 1,728 | 1,739 | 1,699 | 1,729 | -0.8% | 45,900 | 166億3287万 | +10.48% |
| 01/19 | 1,747 | 1,765 | 1,719 | 1,743 | -0.11% | 20,100 | 167億6755万 | +12.23% |
| 01/16 | 1,736 | 1,750 | 1,730 | 1,745 | +1.28% | 32,900 | 167億8679万 | +13.24% |
| 01/15 | 1,698 | 1,723 | 1,690 | 1,723 | +1.77% | 25,700 | 165億7515万 | +12.69% |
| 01/14 | 1,685 | 1,694 | 1,670 | 1,693 | +1.07% | 23,400 | 162億8655万 | +11.53% |
| 01/13 | 1,685 | 1,685 | 1,645 | 1,675 | +1.82% | 45,200 | 161億1339万 | +11.07% |
| 01/09 | 1,606 | 1,660 | 1,606 | 1,645 | +3.59% | 35,300 | 158億2479万 | +9.81% |
| 01/08 | 1,600 | 1,609 | 1,588 | 1,588 | -0.63% | 19,700 | 152億7646万 | +6.65% |
| 01/07 | 1,574 | 1,599 | 1,567 | 1,598 | +1.14% | 20,400 | 153億7266万 | +7.68% |
| 01/06 | 1,565 | 1,582 | 1,565 | 1,580 | +1.54% | 19,500 | 151億9950万 | +6.97% |
| 01/05 | 1,564 | 1,572 | 1,550 | 1,556 | +0.39% | 14,500 | 149億6862万 | +5.85% |
| 2025 |
| 12/30 | 1,543 | 1,560 | 1,534 | 1,550 | +0.98% | 22,000 | 149億1090万 | +5.87% |
| 12/29 | 1,523 | 1,535 | 1,523 | 1,535 | +1.59% | 21,500 | 147億6660万 | +5.35% |
| 12/26 | 1,509 | 1,519 | 1,501 | 1,511 | +0.13% | 14,400 | 145億3572万 | +4.14% |
| 12/25 | 1,506 | 1,511 | 1,502 | 1,509 | -0.07% | 8,800 | 145億1648万 | +4.43% |
| 12/24 | 1,518 | 1,518 | 1,497 | 1,510 | -0.4% | 23,600 | 145億2610万 | +4.93% |
| 12/23 | 1,490 | 1,525 | 1,490 | 1,516 | +2.16% | 30,900 | 145億8382万 | +5.79% |
| 12/22 | 1,497 | 1,499 | 1,482 | 1,484 | -0.27% | 13,200 | 142億7598万 | +4.07% |
| 12/19 | 1,470 | 1,488 | 1,462 | 1,488 | +1.22% | 29,900 | 143億1446万 | +4.64% |
| 12/18 | 1,464 | 1,470 | 1,456 | 1,470 | +1.24% | 19,400 | 141億4130万 | +3.74% |
| 12/17 | 1,462 | 1,464 | 1,446 | 1,452 | +0.07% | 10,900 | 139億6814万 | +2.83% |
| 12/16 | 1,470 | 1,470 | 1,450 | 1,451 | -1.23% | 12,800 | 139億5853万 | +3.05% |
| 12/15 | 1,453 | 1,469 | 1,450 | 1,469 | +0.96% | 13,400 | 141億3168万 | +4.63% |
| 12/12 | 1,439 | 1,464 | 1,439 | 1,455 | +1.11% | 13,200 | 139億9700万 | +3.93% |
| 12/11 | 1,447 | 1,450 | 1,437 | 1,439 | -0.28% | 7,300 | 138億4309万 | +3.08% |
| 12/10 | 1,461 | 1,461 | 1,442 | 1,443 | -0.35% | 15,200 | 138億8157万 | +3.59% |
| 12/09 | 1,441 | 1,448 | 1,436 | 1,448 | +0.49% | 3,800 | 139億2967万 | +4.25% |
| 12/08 | 1,447 | 1,450 | 1,439 | 1,441 | +0.21% | 9,100 | 138億6233万 | +4.04% |
| 12/05 | 1,441 | 1,448 | 1,427 | 1,438 | -0.21% | 9,100 | 138億3347万 | +4.05% |
| 12/04 | 1,426 | 1,445 | 1,420 | 1,441 | +1.05% | 13,500 | 138億6233万 | +4.57% |
| 12/03 | 1,440 | 1,440 | 1,420 | 1,426 | -0.42% | 12,900 | 137億1803万 | +3.78% |
| 12/02 | 1,457 | 1,461 | 1,425 | 1,432 | -1.72% | 38,000 | 137億7575万 | +4.37% |
| 12/01 | 1,436 | 1,467 | 1,434 | 1,457 | +1.96% | 50,200 | 140億1624万 | +6.43% |
| 11/28 | 1,417 | 1,429 | 1,410 | 1,429 | +1.2% | 19,300 | 137億4689万 | +4.69% |
| 11/27 | 1,408 | 1,416 | 1,401 | 1,412 | +1.36% | 23,300 | 135億8335万 | +3.6% |
| 11/26 | 1,391 | 1,400 | 1,385 | 1,393 | +0.65% | 14,600 | 134億57万 | +2.35% |
| 11/25 | 1,378 | 1,386 | 1,375 | 1,384 | +0.65% | 11,300 | 133億1399万 | +1.76% |
| 11/21 | 1,357 | 1,375 | 1,356 | 1,375 | +0.51% | 11,800 | 132億2741万 | +1.18% |
| 11/20 | 1,362 | 1,368 | 1,357 | 1,368 | +0.37% | 11,700 | 131億6007万 | +0.66% |
| 11/19 | 1,342 | 1,363 | 1,342 | 1,363 | +1.19% | 29,500 | 131億1197万 | +0.37% |
| 11/18 | 1,360 | 1,360 | 1,347 | 1,347 | -0.74% | 11,400 | 129億5805万 | -0.66% |
| 11/17 | 1,367 | 1,369 | 1,356 | 1,357 | -0.22% | 14,500 | 130億5425万 | +0.07% |
| 11/14 | 1,353 | 1,362 | 1,350 | 1,360 | -0.29% | 10,100 | 130億8311万 | +0.22% |
| 11/13 | 1,355 | 1,364 | 1,352 | 1,364 | +0.29% | 11,400 | 131億2159万 | +0.52% |
| 11/12 | 1,351 | 1,365 | 1,347 | 1,360 | +0.67% | 13,100 | 130億8311万 | +0.29% |
| 11/11 | 1,366 | 1,366 | 1,346 | 1,351 | -0.15% | 14,500 | 129億9653万 | -0.37% |
| 11/10 | 1,356 | 1,366 | 1,350 | 1,353 | -1.1% | 15,500 | 130億1577万 | -0.22% |
| 11/07 | （IR情報）15:30 投資専門子会社の設立に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,365 | 1,368 | 1,354 | 1,368 | +0.81% | 14,000 | 131億6007万 | +0.96% |
| 11/06 | 1,348 | 1,364 | 1,345 | 1,357 | +0.52% | 10,700 | 130億5425万 | +0.15% |
| 11/05 | 1,351 | 1,354 | 1,334 | 1,350 | -0.15% | 16,900 | 129億8691万 | -0.44% |
| 11/04 | 1,347 | 1,355 | 1,336 | 1,352 | +0.52% | 12,500 | 130億615万 | -0.37% |
| 10/31 | 1,357 | 1,357 | 1,342 | 1,345 | -0.88% | 4,700 | 129億3881万 | -0.96% |
| 10/30 | 1,340 | 1,357 | 1,338 | 1,357 | +1.34% | 11,400 | 130億5425万 | -0.15% |
| 10/29 | 1,360 | 1,360 | 1,338 | 1,339 | -1.11% | 8,200 | 128億8109万 | -1.54% |
| 10/28 | 1,365 | 1,368 | 1,354 | 1,354 | -0.95% | 7,000 | 130億2539万 | -0.51% |
| 10/27 | 1,362 | 1,371 | 1,361 | 1,367 | +0.51% | 10,000 | 131億5045万 | +0.44% |
| 10/24 | 1,369 | 1,370 | 1,360 | 1,360 | -0.58% | 6,900 | 130億8311万 | -0.07% |
| 10/23 | 1,372 | 1,374 | 1,365 | 1,368 | -0.15% | 4,800 | 131億6007万 | +0.51% |
| 10/22 | 1,372 | 1,377 | 1,367 | 1,370 | +0.07% | 11,900 | 131億7931万 | +0.74% |
| 10/21 | 1,370 | 1,375 | 1,366 | 1,369 | -0.07% | 9,200 | 131億6969万 | +0.66% |
| 10/20 | 1,360 | 1,370 | 1,350 | 1,370 | +1.41% | 17,900 | 131億7931万 | +0.81% |
| 10/17 | 1,363 | 1,363 | 1,346 | 1,351 | -1.03% | 9,100 | 129億9653万 | -0.52% |
| 10/16 | 1,355 | 1,365 | 1,355 | 1,365 | +1.19% | 13,000 | 131億3121万 | +0.52% |
| 10/15 | 1,330 | 1,349 | 1,330 | 1,349 | +1.66% | 11,700 | 129億7729万 | -0.59% |
| 10/14 | 1,325 | 1,342 | 1,324 | 1,327 | -1.04% | 16,700 | 127億6565万 | -2.21% |
| 10/10 | 1,373 | 1,373 | 1,341 | 1,341 | -2.12% | 18,000 | 129億33万 | -1.25% |
| 10/09 | 1,371 | 1,378 | 1,363 | 1,370 | 0% | 17,000 | 131億7931万 | +0.88% |
| 10/08 | 1,342 | 1,376 | 1,342 | 1,370 | +2.09% | 31,700 | 131億7931万 | +0.88% |
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。
