| 2026 |
| 08/21 | 1,151 | 1,164 | 1,140 | 1,158 | +1.4% | 12,900 | 118億6347万 | +1.05% |
| 08/20 | 1,164 | 1,164 | 1,129 | 1,142 | -1.64% | 34,900 | 116億9956万 | -0.44% |
| 08/19 | 1,213 | 1,213 | 1,145 | 1,161 | -4.29% | 62,300 | 118億9421万 | +1.13% |
| 08/18 | 1,182 | 1,220 | 1,182 | 1,213 | +1.93% | 71,900 | 124億2694万 | +5.75% |
| 08/17 | 1,145 | 1,194 | 1,145 | 1,190 | +4.39% | 71,000 | 121億9131万 | +4.02% |
| 08/14 | 1,116 | 1,161 | 1,115 | 1,140 | +2.15% | 57,500 | 116億7907万 | -0.26% |
| 08/13 | 1,090 | 1,116 | 1,090 | 1,116 | +2.67% | 36,400 | 114億3319万 | -2.62% |
| 08/12 | 1,082 | 1,095 | 1,078 | 1,087 | +2.35% | 37,100 | 111億3609万 | -5.64% |
| 08/10 | 1,062 | 1,082 | 1,057 | 1,062 | +1.14% | 44,800 | 108億7997万 | -8.37% |
| 08/07 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,159 | 1,160 | 1,023 | 1,050 | -8.85% | 100,900 | 107億5704万 | -10.03% |
| 08/06 | 1,152 | 1,168 | 1,146 | 1,152 | +0.79% | 40,100 | 118億200万 | -1.96% |
| 08/05 | 1,129 | 1,143 | 1,127 | 1,143 | +1.78% | 30,300 | 117億980万 | -2.97% |
| 08/04 | 1,129 | 1,132 | 1,114 | 1,123 | -0.35% | 18,900 | 115億491万 | -4.99% |
| 08/03 | 1,120 | 1,130 | 1,093 | 1,127 | +0.9% | 34,200 | 115億4588万 | -5.13% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,838株（0.62%）+0.11% |
| 07/31 | 1,102 | 1,121 | 1,085 | 1,117 | +1.92% | 35,300 | 114億4344万 | -6.29% |
| 07/30 | 1,082 | 1,105 | 1,068 | 1,096 | -0.45% | 40,500 | 112億2830万 | -8.44% |
| 07/29 | 1,140 | 1,140 | 1,071 | 1,101 | -3.42% | 115,600 | 112億7952万 | -8.48% |
| 07/28 | 1,189 | 1,194 | 1,140 | 1,140 | -5.39% | 104,100 | 116億7907万 | -5.71% |
| 07/27 | 1,214 | 1,216 | 1,186 | 1,205 | -0.41% | 57,400 | 123億4498万 | -0.74% |
| 07/24 | （IR情報）15:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 07/24 | 1,203 | 1,210 | 1,176 | 1,210 | +0.33% | 45,200 | 123億9620万 | -0.49% |
| 07/23 | 1,175 | 1,210 | 1,175 | 1,206 | +1.86% | 32,200 | 123億5522万 | -0.99% |
| 07/22 | 1,170 | 1,198 | 1,168 | 1,184 | +0.77% | 27,400 | 121億2984万 | -2.95% |
| 07/21 | 1,156 | 1,175 | 1,150 | 1,175 | +2.62% | 31,600 | 120億3764万 | -3.85% |
| 07/17 | 1,195 | 1,199 | 1,133 | 1,145 | -4.34% | 52,200 | 117億3029万 | -6.53% |
| 07/16 | 1,196 | 1,209 | 1,190 | 1,197 | +0.25% | 35,400 | 122億6302万 | -2.6% |
| 07/15 | 1,176 | 1,197 | 1,161 | 1,194 | +1.88% | 40,300 | 122億3229万 | -2.93% |
| 07/14 | 1,147 | 1,176 | 1,141 | 1,172 | +2.72% | 36,800 | 120億690万 | -4.95% |
| 07/13 | 1,145 | 1,157 | 1,115 | 1,141 | +1.51% | 50,800 | 116億8931万 | -7.69% |
| 07/10 | （IR情報）15:00 債権の取立不能または取立遅延のおそれに関するお知らせ |
| 07/10 | 1,151 | 1,164 | 1,113 | 1,124 | -3.27% | 143,100 | 115億1515万 | -9.35% |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,038株（0.51%）再IN |
| 07/09 | 1,208 | 1,208 | 1,162 | 1,162 | -5.45% | 127,700 | 119億445万 | -6.67% |
| 07/08 | 1,212 | 1,239 | 1,175 | 1,229 | -2.77% | 134,800 | 125億9085万 | -1.52% |
| 07/07 | （IR情報）15:30 債権の取立不能または取立遅延のおそれに関するお知らせ |
| 07/07 | 1,270 | 1,306 | 1,264 | 1,264 | -0.16% | 86,200 | 129億4942万 | +1.28% |
| 07/06 | 1,264 | 1,269 | 1,253 | 1,266 | +0.4% | 19,900 | 129億6991万 | +1.61% |
| 07/03 | 1,237 | 1,266 | 1,226 | 1,261 | +1.94% | 19,500 | 129億1869万 | +1.45% |
| 07/02 | 1,247 | 1,264 | 1,234 | 1,237 | -0.32% | 29,400 | 126億7281万 | -0.32% |
| 07/01 | 1,242 | 1,258 | 1,229 | 1,241 | -0.08% | 15,600 | 127億1379万 | +0.08% |
| 06/30 | 1,258 | 1,263 | 1,235 | 1,242 | -0.8% | 22,000 | 127億2404万 | +0.24% |
| 06/29 | 1,246 | 1,269 | 1,225 | 1,252 | +1.21% | 27,700 | 128億2648万 | +1.05% |
| 06/26 | 1,247 | 1,266 | 1,222 | 1,237 | -0.56% | 23,600 | 126億7281万 | -0.16% |
| 06/25 | 1,258 | 1,266 | 1,244 | 1,244 | +0.4% | 12,700 | 127億4453万 | +0.24% |
| 06/24 | 1,274 | 1,285 | 1,231 | 1,239 | -2.29% | 32,400 | 126億9330万 | -0.32% |
| 06/23 | 1,267 | 1,293 | 1,260 | 1,268 | +0.08% | 56,200 | 129億9040万 | +1.93% |
| 06/22 | 1,250 | 1,278 | 1,250 | 1,267 | +1.77% | 21,200 | 129億8016万 | +1.93% |
| 06/19 | 1,265 | 1,270 | 1,224 | 1,245 | -1.66% | 39,100 | 127億5477万 | +0.32% |
| 06/18 | 1,233 | 1,267 | 1,233 | 1,266 | +2.43% | 31,200 | 129億6991万 | +2.1% |
| 06/17 | 1,249 | 1,278 | 1,232 | 1,236 | -0.48% | 29,800 | 126億6257万 | -0.16% |
| 06/16 | 1,243 | 1,255 | 1,235 | 1,242 | -0.08% | 38,000 | 127億2404万 | +0.32% |
| 06/15 | 1,251 | 1,273 | 1,243 | 1,243 | -0.4% | 20,900 | 127億3428万 | +0.49% |
| 06/12 | 1,244 | 1,253 | 1,231 | 1,248 | +1.38% | 13,100 | 127億8551万 | +0.73% |
| 06/11 | 1,247 | 1,247 | 1,211 | 1,231 | -2.22% | 35,000 | 126億1134万 | 0% |
| 06/10 | 1,262 | 1,296 | 1,251 | 1,259 | -0.16% | 42,100 | 128億9820万 | +2.86% |
| 06/09 | 1,245 | 1,272 | 1,240 | 1,261 | +2.02% | 38,800 | 129億1869万 | +3.7% |
| 06/08 | 1,234 | 1,255 | 1,195 | 1,236 | -1.44% | 28,200 | 126億6257万 | +2.32% |
| 06/05 | 1,239 | 1,270 | 1,238 | 1,254 | +0.88% | 21,300 | 128億4697万 | +4.33% |
| 06/04 | 1,224 | 1,262 | 1,210 | 1,243 | +1.55% | 29,500 | 127億3428万 | +4.1% |
| 06/03 | 1,205 | 1,227 | 1,196 | 1,224 | +1.83% | 19,200 | 125億3963万 | +3.2% |
| 06/02 | 1,197 | 1,207 | 1,157 | 1,202 | +0.92% | 32,200 | 123億1424万 | +1.95% |
| 06/01 | 1,223 | 1,230 | 1,190 | 1,191 | -2.38% | 20,300 | 122億155万 | +1.45% |
| 05/29 | 1,218 | 1,237 | 1,214 | 1,220 | +1.75% | 20,000 | 124億9865万 | +4.27% |
| 05/28 | 1,241 | 1,241 | 1,183 | 1,199 | -3.15% | 29,400 | 122億8351万 | +2.83% |
| 05/27 | 1,229 | 1,238 | 1,210 | 1,238 | +0.9% | 22,700 | 126億8306万 | +6.36% |
| 05/26 | 1,250 | 1,250 | 1,220 | 1,227 | -2.15% | 37,400 | 125億7036万 | +5.87% |
| 05/25 | （IR情報）15:00 会計監査人の異動に関するお知らせ |
| 05/25 | 1,290 | 1,290 | 1,242 | 1,254 | -2.79% | 28,200 | 128億4697万 | +8.57% |
| 05/22 | 1,296 | 1,303 | 1,275 | 1,290 | -0.46% | 28,500 | 132億1579万 | +12.37% |
| 05/21 | 1,276 | 1,310 | 1,267 | 1,296 | +2.86% | 53,600 | 132億7726万 | +13.78% |
| 05/20 | 1,252 | 1,260 | 1,227 | 1,260 | +0.8% | 71,100 | 129億844万 | +11.41% |
| 05/19 | 1,211 | 1,250 | 1,209 | 1,250 | +3.14% | 50,200 | 128億600万 | +11.21% |
| 05/18 | 1,206 | 1,227 | 1,189 | 1,212 | -0.49% | 21,000 | 124億1669万 | +8.41% |
| 05/15 | 1,221 | 1,230 | 1,190 | 1,218 | -0.25% | 29,300 | 124億7816万 | +9.43% |
| 05/14 | 1,225 | 1,225 | 1,195 | 1,221 | -0.41% | 38,700 | 125億890万 | +10.3% |
| 05/13 | 1,236 | 1,239 | 1,206 | 1,226 | -0.33% | 31,400 | 125億6012万 | +11.35% |
| 05/12 | 1,250 | 1,264 | 1,200 | 1,230 | -4.5% | 116,100 | 126億110万 | +12.33% |
| 05/11 | （IR情報）15:00 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ |
| 05/11 | （IR情報）15:00 中期経営計画における計画数値(KGI)の見直しおよび本部組織変更に関するお知らせ |
| 05/11 | （IR情報）15:00 連結業績の前期実績との差異に関するお知らせ |
| 05/11 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,041 | 1,300 | 1,040 | 1,288 | +23.85% | 330,100 | 131億9530万 | +18.27% |
| 05/08 | 1,049 | 1,051 | 1,019 | 1,040 | -2.26% | 35,900 | 106億5459万 | -3.61% |
| 05/07 | 1,075 | 1,077 | 1,051 | 1,064 | +1.43% | 22,800 | 109億46万 | -1.3% |
| 05/01 | 1,066 | 1,066 | 1,041 | 1,049 | -1.78% | 17,500 | 107億4679万 | -2.78% |
| 04/30 | 1,088 | 1,088 | 1,046 | 1,068 | -2.2% | 31,400 | 109億4144万 | -1.02% |
| 04/28 | 1,030 | 1,092 | 1,030 | 1,092 | +4.7% | 30,400 | 111億8732万 | +1.2% |
| 04/27 | 1,050 | 1,050 | 1,030 | 1,043 | -0.19% | 17,000 | 106億8532万 | -3.16% |
| 04/24 | （IR情報）15:00 2026年3月期末の有価証券含み損に関するお知らせ |
| 04/24 | 1,062 | 1,067 | 1,045 | 1,045 | -1.69% | 18,000 | 107億581万 | -2.7% |
| 04/23 | 1,075 | 1,110 | 1,054 | 1,063 | -0.37% | 30,000 | 108億9022万 | -1.02% |
| 04/22 | 1,086 | 1,095 | 1,051 | 1,067 | -2.47% | 30,900 | 109億3120万 | -0.74% |
| 04/21 | 1,122 | 1,128 | 1,086 | 1,094 | -2.41% | 25,500 | 112億781万 | +1.86% |
| 04/20 | 1,137 | 1,147 | 1,119 | 1,121 | -1.58% | 17,700 | 114億8442万 | +4.57% |
| 04/17 | 1,133 | 1,160 | 1,123 | 1,139 | +1.79% | 41,200 | 116億6882万 | +6.55% |
| 04/16 | 1,113 | 1,142 | 1,113 | 1,119 | +0.27% | 27,600 | 114億6393万 | +4.97% |
| 04/15 | 1,087 | 1,143 | 1,087 | 1,116 | +3.24% | 39,700 | 114億3319万 | +4.79% |
| 04/14 | 1,090 | 1,100 | 1,075 | 1,081 | -0.28% | 31,800 | 110億7462万 | +1.6% |
| 04/13 | 1,073 | 1,091 | 1,070 | 1,084 | -0.18% | 16,900 | 111億536万 | +1.98% |
| 04/10 | 1,094 | 1,103 | 1,085 | 1,086 | +0.18% | 21,300 | 111億2585万 | +1.97% |
| 04/09 | 1,095 | 1,108 | 1,080 | 1,084 | -1.36% | 21,200 | 111億536万 | +1.59% |
| 04/08 | 1,085 | 1,115 | 1,085 | 1,099 | +1.85% | 20,700 | 112億5903万 | +3.19% |
| 04/07 | 1,071 | 1,105 | 1,071 | 1,079 | +0.75% | 20,900 | 110億5413万 | +1.22% |
| 04/06 | 1,089 | 1,089 | 1,071 | 1,071 | -0.93% | 11,500 | 109億7218万 | +0.28% |
| 04/03 | 1,085 | 1,100 | 1,067 | 1,081 | -0.28% | 14,900 | 110億7462万 | +0.75% |
| 04/02 | 1,090 | 1,113 | 1,075 | 1,084 | +0.46% | 36,600 | 111億536万 | +0.56% |
| 04/01 | 1,058 | 1,081 | 1,050 | 1,079 | +4.96% | 26,900 | 110億5413万 | -0.28% |
| 03/31 | 1,015 | 1,054 | 1,013 | 1,028 | +1.38% | 41,300 | 105億3165万 | -5.6% |
| 03/30 | 1,024 | 1,042 | 1,014 | 1,014 | -6.46% | 40,400 | 103億8822万 | -7.9% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,138株（0.46%）-0.04%義務消失 |
| 03/27 | 1,046 | 1,087 | 1,046 | 1,084 | +3.34% | 39,300 | 111億536万 | -2.52% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,238株（0.5%）再IN |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,974株（0.49%）-0.01%義務消失 |
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。
