| 2026 |
| 03/09 | 4,050 | 4,130 | 4,040 | 4,125 | -1.32% | 49,600 | 888億9138万 | -2.23% |
| 03/06 | 4,145 | 4,195 | 4,120 | 4,180 | -0.48% | 21,100 | 900億7660万 | -0.85% |
| 03/05 | （IR情報）15:30 組織改正ならびに人事異動に関するお知らせ |
| 03/05 | 4,190 | 4,245 | 4,170 | 4,200 | +3.58% | 32,500 | 905億759万 | -0.21% |
| 03/04 | 4,100 | 4,145 | 4,015 | 4,055 | -2.99% | 54,600 | 873億8292万 | -3.54% |
| 03/03 | 4,305 | 4,330 | 4,180 | 4,180 | -3.24% | 44,900 | 900億7660万 | -0.59% |
| 03/02 | 4,300 | 4,350 | 4,255 | 4,320 | -1.48% | 32,600 | 930億9352万 | +2.78% |
| 02/27 | 4,290 | 4,385 | 4,275 | 4,385 | +2.69% | 28,400 | 944億9423万 | +4.5% |
| 02/26 | 4,265 | 4,295 | 4,265 | 4,270 | +0.12% | 22,000 | 920億1605万 | +2.06% |
| 02/25 | 4,285 | 4,305 | 4,265 | 4,265 | -0.58% | 24,200 | 919億830万 | +2.08% |
| 02/24 | 4,290 | 4,315 | 4,200 | 4,290 | +0.94% | 29,200 | 924億4704万 | +2.75% |
| 02/20 | 4,320 | 4,320 | 4,235 | 4,250 | -1.96% | 33,700 | 915億8506万 | +1.87% |
| 02/19 | 4,335 | 4,350 | 4,325 | 4,335 | -0.12% | 19,600 | 934億1676万 | +3.98% |
| 02/18 | 4,360 | 4,360 | 4,330 | 4,340 | +0.93% | 12,400 | 935億2451万 | +4.25% |
| 02/17 | 4,345 | 4,365 | 4,300 | 4,300 | -0.58% | 17,800 | 926億6253万 | +3.46% |
| 02/16 | 4,300 | 4,340 | 4,280 | 4,325 | +0.58% | 22,400 | 932億127万 | +4.24% |
| 02/13 | 4,340 | 4,355 | 4,285 | 4,300 | -0.92% | 29,900 | 926億6253万 | +3.84% |
| 02/12 | 4,315 | 4,370 | 4,305 | 4,340 | +1.4% | 32,000 | 935億2451万 | +4.98% |
| 02/10 | 4,200 | 4,280 | 4,200 | 4,280 | +2.15% | 26,200 | 922億3154万 | +3.73% |
| 02/09 | 4,185 | 4,200 | 4,160 | 4,190 | +1.82% | 30,600 | 902億9209万 | +1.8% |
| 02/06 | 4,100 | 4,140 | 4,095 | 4,115 | -0.12% | 16,900 | 886億7589万 | +0.12% |
| 02/05 | 4,155 | 4,175 | 4,115 | 4,120 | -0.24% | 24,300 | 887億8363万 | +0.32% |
| 02/04 | 4,085 | 4,150 | 4,085 | 4,130 | +1.23% | 15,000 | 889億9913万 | +0.63% |
| 02/03 | 4,075 | 4,110 | 4,045 | 4,080 | +1.24% | 26,200 | 879億2166万 | -0.49% |
| 02/02 | 4,095 | 4,115 | 4,030 | 4,030 | -1.1% | 25,900 | 868億4419万 | -1.61% |
| 01/30 | 4,000 | 4,090 | 3,995 | 4,075 | +0.87% | 33,900 | 878億1391万 | -0.49% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | （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) |
| 01/29 | 4,020 | 4,060 | 3,980 | 4,040 | +0.5% | 36,500 | 870億5968万 | -1.22% |
| 01/28 | 4,050 | 4,050 | 4,020 | 4,020 | -0.86% | 22,000 | 866億2869万 | -1.64% |
| 01/27 | 4,070 | 4,100 | 4,055 | 4,055 | -0.86% | 19,000 | 873億8292万 | -0.73% |
| 01/26 | 4,110 | 4,110 | 4,065 | 4,090 | -1.21% | 36,900 | 881億3715万 | +0.25% |
| 01/23 | 4,165 | 4,170 | 4,140 | 4,140 | +0.24% | 22,000 | 892億1462万 | +1.6% |
| 01/22 | 4,120 | 4,150 | 4,115 | 4,130 | +1.1% | 16,900 | 889億9913万 | +1.55% |
| 01/21 | 4,100 | 4,110 | 4,075 | 4,085 | -0.85% | 24,100 | 880億2940万 | +0.67% |
| 01/20 | 4,180 | 4,180 | 4,120 | 4,120 | -1.55% | 25,600 | 887億8363万 | +1.75% |
| 01/19 | 4,225 | 4,240 | 4,185 | 4,185 | -0.71% | 14,400 | 901億8435万 | +3.59% |
| 01/16 | 4,200 | 4,220 | 4,190 | 4,215 | +0.6% | 12,400 | 908億3083万 | +4.67% |
| 01/15 | 4,165 | 4,220 | 4,145 | 4,190 | +0.48% | 22,200 | 902億9209万 | +4.38% |
| 01/14 | 4,145 | 4,175 | 4,140 | 4,170 | +0.12% | 18,400 | 898億6111万 | +4.22% |
| 01/13 | 4,185 | 4,195 | 4,135 | 4,165 | +0.73% | 21,700 | 897億5336万 | +4.33% |
| 01/09 | 4,110 | 4,150 | 4,110 | 4,135 | +0.36% | 14,600 | 891億688万 | +3.82% |
| 01/08 | 4,170 | 4,175 | 4,120 | 4,120 | -0.12% | 13,200 | 887億8363万 | +3.67% |
| 01/07 | 4,135 | 4,210 | 4,125 | 4,125 | -0.48% | 34,000 | 888億9138万 | +3.98% |
| 01/06 | 4,060 | 4,160 | 4,045 | 4,145 | +2.85% | 25,100 | 893億2237万 | +4.62% |
| 01/05 | 4,025 | 4,060 | 4,025 | 4,030 | 0% | 23,200 | 868億4419万 | +1.9% |
| 2025 |
| 12/30 | 4,070 | 4,070 | 4,030 | 4,030 | -0.74% | 13,300 | 868億4419万 | +1.95% |
| 12/29 | 4,065 | 4,070 | 4,035 | 4,060 | +0.37% | 24,500 | 874億9067万 | +2.78% |
| 12/26 | （IR情報）16:00 (開示事項の経過および変更)子会社の異動を伴う株式譲渡契約の締結のお知らせ |
| 12/26 | 4,035 | 4,045 | 4,010 | 4,045 | +0.87% | 14,900 | 871億6743万 | +2.59% |
| 12/25 | 4,010 | 4,020 | 4,000 | 4,010 | +0.38% | 12,200 | 864億1320万 | +1.88% |
| 12/24 | 4,000 | 4,005 | 3,990 | 3,995 | -0.13% | 9,900 | 860億8996万 | +1.71% |
| 12/23 | 3,965 | 4,005 | 3,965 | 4,000 | +1.27% | 24,200 | 861億9770万 | +2.01% |
| 12/22 | 4,000 | 4,000 | 3,950 | 3,950 | -0.5% | 19,800 | 851億2023万 | +0.92% |
| 12/19 | 3,960 | 4,000 | 3,960 | 3,970 | +0.25% | 22,300 | 855億5122万 | +1.51% |
| 12/18 | 3,940 | 3,960 | 3,940 | 3,960 | +0.51% | 14,900 | 853億3573万 | +1.36% |
| 12/17 | 3,960 | 3,975 | 3,940 | 3,940 | -0.25% | 16,400 | 849億474万 | +0.95% |
| 12/16 | 3,955 | 3,960 | 3,940 | 3,950 | 0% | 14,000 | 851億2023万 | +1.31% |
| 12/15 | 3,900 | 3,950 | 3,900 | 3,950 | +1.41% | 18,500 | 851億2023万 | +1.46% |
| 12/12 | 3,900 | 3,915 | 3,895 | 3,895 | +0.78% | 17,900 | 839億3501万 | +0.21% |
| 12/11 | 3,905 | 3,915 | 3,865 | 3,865 | -0.9% | 19,400 | 832億8853万 | -0.49% |
| 12/10 | 3,895 | 3,905 | 3,870 | 3,900 | +1.04% | 13,300 | 840億4276万 | +0.49% |
| 12/09 | 3,880 | 3,885 | 3,855 | 3,860 | -0.64% | 15,500 | 831億8078万 | -0.44% |
| 12/08 | 3,885 | 3,885 | 3,855 | 3,885 | +0.39% | 15,000 | 837億1952万 | +0.26% |
| 12/05 | 3,945 | 3,945 | 3,870 | 3,870 | -1.9% | 17,800 | 833億9628万 | -0.08% |
| 12/04 | 3,920 | 3,955 | 3,920 | 3,945 | +0.38% | 14,900 | 850億1248万 | +1.91% |
| 12/03 | 3,925 | 3,940 | 3,905 | 3,930 | +0.13% | 14,600 | 846億8924万 | +1.63% |
| 12/02 | 3,940 | 3,940 | 3,910 | 3,925 | -0.51% | 16,400 | 845億8150万 | +1.5% |
| 12/01 | 4,000 | 4,000 | 3,945 | 3,945 | -1.25% | 14,400 | 850億1248万 | +2.07% |
| 11/28 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 11/28 | 3,980 | 3,995 | 3,970 | 3,995 | +0.5% | 18,000 | 860億8996万 | +3.42% |
| 11/27 | 3,965 | 3,990 | 3,955 | 3,975 | +0.13% | 25,500 | 856億5897万 | +3.01% |
| 11/26 | （IR情報）15:30 第30回無担保社債発行のお知らせ |
| 11/26 | 3,955 | 3,975 | 3,955 | 3,970 | +0.38% | 14,900 | 855億5122万 | +3.01% |
| 11/25 | 3,900 | 3,965 | 3,900 | 3,955 | +1.41% | 29,400 | 852億2798万 | +2.73% |
| 11/21 | 3,845 | 3,900 | 3,845 | 3,900 | +1.04% | 19,500 | 840億4276万 | +1.43% |
| 11/20 | 3,830 | 3,860 | 3,825 | 3,860 | +1.45% | 19,400 | 831億8078万 | +0.44% |
| 11/19 | 3,815 | 3,840 | 3,795 | 3,805 | -0.26% | 20,200 | 819億9556万 | -0.96% |
| 11/18 | 3,845 | 3,850 | 3,815 | 3,815 | -0.78% | 16,400 | 822億1106万 | -0.7% |
| 11/17 | 3,895 | 3,895 | 3,845 | 3,845 | -0.65% | 13,500 | 828億5754万 | +0.08% |
| 11/14 | 3,865 | 3,875 | 3,850 | 3,870 | 0% | 13,100 | 833億9628万 | +0.68% |
| 11/13 | （IR情報）15:30 特定子会社の異動に関するお知らせ |
| 11/13 | 3,855 | 3,880 | 3,845 | 3,870 | +0.13% | 12,000 | 833億9628万 | +0.65% |
| 11/12 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 11/12 | 3,830 | 3,880 | 3,830 | 3,865 | +0.91% | 15,400 | 832億8853万 | +0.47% |
| 11/11 | 3,805 | 3,845 | 3,800 | 3,830 | +0.66% | 18,800 | 825億3430万 | -0.49% |
| 11/10 | 3,815 | 3,815 | 3,790 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% |
| 11/07 | 3,815 | 3,820 | 3,790 | 3,800 | -0.13% | 18,500 | 818億8782万 | -1.25% |
| 11/06 | 3,830 | 3,830 | 3,805 | 3,805 | +0.13% | 12,800 | 819億9556万 | -1.14% |
| 11/05 | 3,800 | 3,815 | 3,770 | 3,800 | 0% | 32,000 | 818億8782万 | -1.38% |
| 11/04 | 3,835 | 3,835 | 3,800 | 3,800 | -0.26% | 23,500 | 818億8782万 | -1.55% |
| 10/31 | 3,815 | 3,820 | 3,775 | 3,810 | -0.52% | 57,700 | 821億331万 | -1.58% |
| 10/30 | （IR情報）15:30 連結子会社の増資(特定子会社化)に関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 10/30 | （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) |
| 10/30 | 3,835 | 3,855 | 3,820 | 3,830 | +0.39% | 38,100 | 825億3430万 | -1.31% |
| 10/29 | 3,855 | 3,860 | 3,810 | 3,815 | -1.04% | 26,700 | 822億1106万 | -1.9% |
| 10/28 | 3,920 | 3,935 | 3,850 | 3,855 | -1.66% | 32,400 | 830億7304万 | -1.05% |
| 10/27 | 3,925 | 3,940 | 3,905 | 3,920 | +1.03% | 21,500 | 844億7375万 | +0.49% |
| 10/24 | 3,905 | 3,925 | 3,875 | 3,880 | -0.64% | 14,900 | 836億1177万 | -0.56% |
| 10/23 | 3,885 | 3,915 | 3,870 | 3,905 | +0.51% | 15,100 | 841億5051万 | +0.03% |
| 10/22 | 3,870 | 3,890 | 3,865 | 3,885 | +0.65% | 12,100 | 837億1952万 | -0.56% |
| 10/21 | 3,890 | 3,895 | 3,860 | 3,860 | -0.26% | 17,000 | 831億8078万 | -1.28% |
| 10/20 | 3,845 | 3,870 | 3,840 | 3,870 | +1.44% | 10,500 | 833億9628万 | -1.15% |
| 10/17 | 3,840 | 3,845 | 3,810 | 3,815 | -1.04% | 11,400 | 822億1106万 | -2.63% |
| 10/16 | 3,870 | 3,875 | 3,850 | 3,855 | +0.39% | 11,900 | 830億7304万 | -1.71% |
| 10/15 | 3,840 | 3,855 | 3,825 | 3,840 | +1.19% | 18,000 | 827億4979万 | -2.14% |
| 10/14 | 3,820 | 3,835 | 3,780 | 3,795 | -0.91% | 37,400 | 817億8007万 | -3.36% |
| 10/10 | 3,885 | 3,885 | 3,830 | 3,830 | -1.79% | 21,300 | 825億3430万 | -2.59% |
| 10/09 | 3,890 | 3,900 | 3,865 | 3,900 | +0.26% | 20,500 | 840億4276万 | -0.89% |
| 10/08 | 3,905 | 3,935 | 3,890 | 3,890 | -0.38% | 15,400 | 838億2727万 | -1.12% |
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。
