| 2026 |
| 03/06 | 1,246 | 1,268 | 1,237 | 1,261 | -1.18% | 60,900 | 516億4236万 | -2.1% |
| 03/05 | 1,267 | 1,281 | 1,258 | 1,276 | +2.49% | 79,600 | 522億5666万 | -1.01% |
| 03/04 | 1,250 | 1,258 | 1,223 | 1,245 | -1.97% | 105,700 | 509億8710万 | -3.49% |
| 03/03 | 1,299 | 1,299 | 1,260 | 1,270 | -0.78% | 63,600 | 520億1094万 | -1.7% |
| 03/02 | 1,286 | 1,290 | 1,254 | 1,280 | -1.77% | 121,200 | 524億2048万 | -1.01% |
| 02/27 | （IR情報）16:00 株主代表訴訟への補助参加に関するお知らせ |
| 02/27 | 1,295 | 1,309 | 1,293 | 1,303 | +0.62% | 90,200 | 533億6241万 | +0.7% |
| 02/26 | 1,265 | 1,299 | 1,258 | 1,295 | +2.37% | 93,900 | 530億3478万 | +0.15% |
| 02/25 | 1,287 | 1,287 | 1,259 | 1,265 | -1.56% | 88,200 | 518億617万 | -2.17% |
| 02/24 | 1,290 | 1,293 | 1,271 | 1,285 | -1.15% | 72,800 | 526億2524万 | -0.7% |
| 02/20 | 1,301 | 1,301 | 1,279 | 1,300 | 0% | 83,100 | 532億3955万 | +0.39% |
| 02/19 | 1,299 | 1,312 | 1,295 | 1,300 | +0.39% | 165,400 | 532億3955万 | +0.31% |
| 02/18 | 1,271 | 1,307 | 1,264 | 1,295 | +2.94% | 108,300 | 530億3478万 | -0.08% |
| 02/17 | （IR情報）17:00 株主代表訴訟に関するお知らせ |
| 02/17 | 1,276 | 1,276 | 1,243 | 1,258 | -0.94% | 118,800 | 515億1950万 | -2.93% |
| 02/16 | 1,288 | 1,295 | 1,265 | 1,270 | -1.32% | 171,500 | 520億1094万 | -2.01% |
| 02/13 | 1,294 | 1,314 | 1,287 | 1,287 | +0.08% | 199,300 | 527億715万 | -0.46% |
| 02/12 | 1,285 | 1,293 | 1,274 | 1,286 | -0.08% | 133,300 | 526億6620万 | -0.31% |
| 02/10 | 1,312 | 1,312 | 1,282 | 1,287 | -1.53% | 106,700 | 527億715万 | 0% |
| 02/09 | 1,319 | 1,320 | 1,286 | 1,307 | +1% | 132,600 | 535億2622万 | +1.87% |
| 02/06 | 1,312 | 1,312 | 1,285 | 1,294 | -0.99% | 152,800 | 529億9382万 | +1.25% |
| 02/05 | 1,316 | 1,339 | 1,296 | 1,307 | +0.62% | 111,700 | 535億2622万 | +2.59% |
| 02/04 | 1,328 | 1,328 | 1,285 | 1,299 | -2.4% | 190,400 | 531億9859万 | +2.28% |
| 02/03 | 1,317 | 1,335 | 1,300 | 1,331 | +2.07% | 276,600 | 545億910万 | +5.13% |
| 02/02 | 1,313 | 1,315 | 1,293 | 1,304 | 0% | 150,500 | 534億336万 | +3.41% |
| 01/30 | 1,272 | 1,320 | 1,254 | 1,304 | +0.15% | 143,600 | 534億336万 | +3.74% |
| 01/29 | （IR情報）16:00 持分法による投資利益の計上に関するお知らせ |
| 01/29 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,275 | 1,306 | 1,268 | 1,302 | +2.2% | 119,300 | 533億2145万 | +3.83% |
| 01/28 | 1,300 | 1,300 | 1,262 | 1,274 | -2% | 58,500 | 521億7475万 | +1.92% |
| 01/27 | 1,285 | 1,307 | 1,283 | 1,300 | +0.78% | 85,200 | 532億3955万 | +4.08% |
| 01/26 | 1,291 | 1,299 | 1,276 | 1,290 | -1.15% | 58,000 | 528億3001万 | +3.28% |
| 01/23 | 1,310 | 1,318 | 1,292 | 1,305 | +0.31% | 53,100 | 534億4431万 | +4.4% |
| 01/22 | 1,295 | 1,314 | 1,292 | 1,301 | +1.8% | 111,100 | 532億8050万 | +4.08% |
| 01/21 | 1,280 | 1,289 | 1,270 | 1,278 | -0.54% | 108,400 | 523億3857万 | +2.24% |
| 01/20 | （IR情報）16:00 ハーン銀行の2025年12月期の業績に関するお知らせ |
| 01/20 | 1,302 | 1,305 | 1,285 | 1,285 | -1.98% | 36,000 | 526億2524万 | +2.8% |
| 01/19 | 1,312 | 1,316 | 1,281 | 1,311 | +0.08% | 72,300 | 536億9003万 | +5.22% |
| 01/16 | 1,324 | 1,332 | 1,306 | 1,310 | -1.21% | 126,900 | 536億4908万 | +5.65% |
| 01/15 | 1,300 | 1,326 | 1,294 | 1,326 | +2% | 144,700 | 543億434万 | +7.46% |
| 01/14 | 1,290 | 1,303 | 1,279 | 1,300 | +1.25% | 225,400 | 532億3955万 | +6.04% |
| 01/13 | 1,256 | 1,286 | 1,244 | 1,284 | +2.64% | 135,400 | 525億8429万 | +5.42% |
| 01/09 | 1,225 | 1,251 | 1,218 | 1,251 | +3.13% | 134,700 | 512億3282万 | +3.39% |
| 01/08 | 1,206 | 1,218 | 1,202 | 1,213 | +1.25% | 81,200 | 496億7659万 | +0.83% |
| 01/07 | 1,206 | 1,212 | 1,196 | 1,198 | -0.66% | 107,800 | 490億6229万 | 0% |
| 01/06 | 1,210 | 1,228 | 1,201 | 1,206 | 0% | 70,300 | 493億8992万 | +1.01% |
| 01/05 | 1,189 | 1,225 | 1,189 | 1,206 | +3.08% | 108,100 | 493億8992万 | +1.43% |
| 2025 |
| 12/30 | 1,200 | 1,201 | 1,161 | 1,170 | -2.26% | 66,500 | 479億1559万 | -1.02% |
| 12/29 | 1,206 | 1,207 | 1,181 | 1,197 | -0.5% | 99,900 | 490億2133万 | +1.79% |
| 12/26 | 1,203 | 1,214 | 1,198 | 1,203 | 0% | 62,800 | 492億6706万 | +2.82% |
| 12/25 | 1,207 | 1,217 | 1,200 | 1,203 | -0.33% | 80,400 | 492億6706万 | +3.35% |
| 12/24 | 1,201 | 1,220 | 1,195 | 1,207 | -0.08% | 69,800 | 494億3087万 | +4.32% |
| 12/23 | 1,221 | 1,226 | 1,200 | 1,208 | -0.98% | 51,700 | 494億7182万 | +4.95% |
| 12/22 | 1,218 | 1,241 | 1,204 | 1,220 | +1.67% | 71,000 | 499億6327万 | +6.55% |
| 12/19 | 1,254 | 1,255 | 1,197 | 1,200 | -4.76% | 261,700 | 491億4420万 | +5.36% |
| 12/18 | 1,293 | 1,306 | 1,255 | 1,260 | -3.23% | 124,800 | 516億141万 | +11.11% |
| 12/17 | 1,287 | 1,308 | 1,271 | 1,302 | 0% | 466,500 | 533億2145万 | +15.73% |
| 12/16 | 1,318 | 1,326 | 1,289 | 1,302 | -1.21% | 381,400 | 533億2145万 | +16.88% |
| 12/15 | 1,297 | 1,319 | 1,285 | 1,318 | +1.46% | 600,900 | 539億7671万 | +19.6% |
| 12/12 | 1,281 | 1,313 | 1,263 | 1,299 | +2.85% | 570,900 | 531億9859万 | +19.28% |
| 12/11 | 1,217 | 1,284 | 1,216 | 1,263 | +4.9% | 704,200 | 517億2427万 | +17.27% |
| 12/10 | 1,164 | 1,209 | 1,160 | 1,204 | +3.79% | 271,400 | 493億801万 | +12.95% |
| 12/09 | 1,164 | 1,172 | 1,149 | 1,160 | +0.96% | 249,300 | 475億606万 | +9.64% |
| 12/08 | 1,127 | 1,154 | 1,113 | 1,149 | +2.13% | 154,600 | 470億5557万 | +9.22% |
| 12/05 | 1,098 | 1,135 | 1,098 | 1,125 | +2.09% | 188,200 | 460億7268万 | +7.55% |
| 12/04 | 1,082 | 1,104 | 1,076 | 1,102 | +1.66% | 91,400 | 451億3075万 | +5.86% |
| 12/03 | 1,086 | 1,099 | 1,082 | 1,084 | -0.09% | 31,500 | 443億9359万 | +4.43% |
| 12/02 | 1,088 | 1,094 | 1,077 | 1,085 | 0% | 28,400 | 444億3454万 | +4.73% |
| 12/01 | 1,093 | 1,093 | 1,075 | 1,085 | -0.09% | 19,700 | 444億3454万 | +5.03% |
| 11/28 | 1,082 | 1,096 | 1,079 | 1,086 | +0.37% | 55,100 | 444億7550万 | +5.44% |
| 11/27 | 1,040 | 1,082 | 1,037 | 1,082 | +4.64% | 159,000 | 443億1168万 | +5.36% |
| 11/26 | 1,035 | 1,045 | 1,030 | 1,034 | +0.19% | 23,200 | 423億4591万 | +1.08% |
| 11/25 | 1,038 | 1,038 | 1,022 | 1,032 | -0.58% | 27,900 | 422億6401万 | +0.98% |
| 11/21 | （IR情報）16:00 株主から当社取締役への提訴請求に対する対応について |
| 11/21 | 1,031 | 1,040 | 1,031 | 1,038 | -0.19% | 14,800 | 425億973万 | +1.76% |
| 11/20 | 1,035 | 1,048 | 1,031 | 1,040 | +0.48% | 20,400 | 425億9164万 | +2.16% |
| 11/19 | 1,053 | 1,053 | 1,034 | 1,035 | -1.8% | 25,500 | 423億8687万 | +1.87% |
| 11/18 | 1,053 | 1,064 | 1,052 | 1,054 | -0.66% | 24,100 | 431億6498万 | +3.94% |
| 11/17 | 1,076 | 1,078 | 1,056 | 1,061 | -1.3% | 28,200 | 434億5166万 | +4.95% |
| 11/14 | 1,062 | 1,075 | 1,055 | 1,075 | +0.94% | 61,000 | 440億2501万 | +6.54% |
| 11/13 | 1,037 | 1,065 | 1,036 | 1,065 | +2.6% | 269,700 | 436億1547万 | +5.86% |
| 11/12 | 1,023 | 1,038 | 1,023 | 1,038 | +1.27% | 17,600 | 425億973万 | +3.49% |
| 11/11 | 1,014 | 1,030 | 1,008 | 1,025 | +1.38% | 156,800 | 419億7733万 | +2.4% |
| 11/10 | 1,000 | 1,018 | 989 | 1,011 | +1% | 152,500 | 414億398万 | +1.2% |
| 11/07 | 995 | 1,007 | 994 | 1,001 | +0.91% | 183,800 | 409億9445万 | +0.3% |
| 11/06 | 996 | 999 | 986 | 992 | +0.2% | 105,200 | 406億2587万 | -0.5% |
| 11/05 | 1,003 | 1,011 | 990 | 990 | -1.3% | 263,700 | 405億4396万 | -0.7% |
| 11/04 | 997 | 1,016 | 989 | 1,003 | 0% | 33,500 | 410億7636万 | +0.5% |
| 10/31 | 1,008 | 1,026 | 995 | 1,003 | -0.2% | 43,200 | 410億7636万 | +0.4% |
| 10/30 | （IR情報）16:00 持分法による投資利益の計上に関するお知らせ |
| 10/30 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 998 | 1,011 | 998 | 1,005 | +0.3% | 56,000 | 411億5826万 | +0.6% |
| 10/29 | 1,012 | 1,014 | 995 | 1,002 | -1.09% | 35,800 | 410億3540万 | +0.2% |
| 10/28 | 1,037 | 1,037 | 1,011 | 1,013 | -2.31% | 28,700 | 414億8589万 | +1.2% |
| 10/27 | 1,018 | 1,037 | 1,017 | 1,037 | +1.97% | 46,000 | 424億6877万 | +3.6% |
| 10/24 | 1,012 | 1,017 | 999 | 1,017 | +0.69% | 21,900 | 416億4970万 | +1.7% |
| 10/23 | 1,004 | 1,011 | 995 | 1,010 | +1% | 33,900 | 413億6303万 | +0.9% |
| 10/22 | 1,006 | 1,012 | 997 | 1,000 | -0.5% | 22,500 | 409億5350万 | -0.2% |
| 10/21 | 1,006 | 1,013 | 996 | 1,005 | +0.2% | 63,700 | 411億5826万 | +0.1% |
| 10/20 | （IR情報）16:00 ハーン銀行の2025年12月期第3四半期の業績に関するお知らせ |
| 10/20 | 990 | 1,007 | 987 | 1,003 | +2.87% | 156,400 | 410億7636万 | -0.2% |
| 10/17 | 993 | 993 | 975 | 975 | -2.3% | 21,400 | 399億2966万 | -3.27% |
| 10/16 | （IR情報）16:00 当社持分法適用関連会社に対する金融制裁に関するお知らせ |
| 10/16 | 994 | 1,003 | 990 | 998 | +1.01% | 24,300 | 408億7159万 | -1.38% |
| 10/15 | 973 | 996 | 973 | 988 | +0.92% | 33,800 | 404億6205万 | -2.56% |
| 10/14 | 991 | 991 | 971 | 979 | -0.81% | 36,800 | 400億9347万 | -3.74% |
| 10/10 | 999 | 999 | 980 | 987 | -1.5% | 38,400 | 404億2110万 | -3.33% |
| 10/09 | 1,005 | 1,005 | 999 | 1,002 | 0% | 9,900 | 410億3540万 | -2.15% |
| 10/08 | 996 | 1,002 | 994 | 1,002 | +1.42% | 19,700 | 410億3540万 | -2.34% |
| 10/07 | 986 | 997 | 985 | 988 | +0.1% | 19,400 | 404億6205万 | -3.98% |
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。
