| 2026 |
| 03/09 | 6,650 | 6,730 | 6,490 | 6,710 | -3.87% | 59,800 | 1037億7417万 | -4.7% |
| 03/06 | 6,920 | 7,020 | 6,870 | 6,980 | -0.57% | 32,600 | 1079億4988万 | -0.95% |
| 03/05 | 7,110 | 7,240 | 6,980 | 7,020 | +1.89% | 38,100 | 1085億6851万 | -0.28% |
| 03/04 | 7,070 | 7,090 | 6,810 | 6,890 | -4.44% | 58,700 | 1065億5798万 | -2.1% |
| 03/03 | 7,460 | 7,500 | 7,210 | 7,210 | -3.35% | 42,700 | 1115億697万 | +2.34% |
| 03/02 | 7,390 | 7,470 | 7,320 | 7,460 | -1.06% | 39,300 | 1153億7337万 | +5.89% |
| 02/27 | 7,350 | 7,560 | 7,310 | 7,540 | +3.57% | 44,400 | 1166億1062万 | +7.12% |
| 02/26 | 7,250 | 7,330 | 7,220 | 7,280 | +0.55% | 33,600 | 1125億8956万 | +3.64% |
| 02/25 | 7,200 | 7,280 | 7,190 | 7,240 | +0.56% | 26,800 | 1119億7094万 | +3.12% |
| 02/24 | 7,210 | 7,240 | 7,130 | 7,200 | -0.28% | 24,300 | 1113億5232万 | +2.51% |
| 02/20 | 7,200 | 7,230 | 7,120 | 7,220 | -0.41% | 20,500 | 1116億6163万 | +2.73% |
| 02/19 | 7,080 | 7,260 | 7,070 | 7,250 | +2.4% | 29,000 | 1121億2560万 | +3.2% |
| 02/18 | 6,960 | 7,110 | 6,960 | 7,080 | +1.72% | 19,700 | 1094億9644万 | +0.8% |
| 02/17 | 6,970 | 7,050 | 6,940 | 6,960 | -0.29% | 27,300 | 1076億4057万 | -0.9% |
| 02/16 | 7,070 | 7,110 | 6,980 | 6,980 | -1.13% | 28,900 | 1079億4988万 | -0.54% |
| 02/13 | 7,300 | 7,300 | 7,030 | 7,060 | -3.29% | 34,700 | 1091億8713万 | +0.7% |
| 02/12 | 7,180 | 7,350 | 7,180 | 7,300 | +2.1% | 31,100 | 1128億9888万 | +4.29% |
| 02/10 | 7,060 | 7,190 | 7,030 | 7,150 | +2% | 23,900 | 1105億7904万 | +2.44% |
| 02/09 | 6,960 | 7,080 | 6,950 | 7,010 | +2.19% | 34,700 | 1084億1385万 | +0.73% |
| 02/06 | 6,900 | 6,900 | 6,750 | 6,860 | +0.73% | 22,800 | 1060億9401万 | -1.25% |
| 02/05 | 6,830 | 6,890 | 6,800 | 6,810 | +0.89% | 29,400 | 1053億2073万 | -1.87% |
| 02/04 | 6,750 | 6,800 | 6,700 | 6,750 | +0.75% | 24,400 | 1043億9280万 | -2.67% |
| 02/03 | 6,610 | 6,700 | 6,610 | 6,700 | +1.36% | 28,600 | 1036億1952万 | -3.35% |
| 02/02 | 6,810 | 6,810 | 6,550 | 6,610 | -2.07% | 49,400 | 1022億2761万 | -4.63% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 6,860 | 6,920 | 6,550 | 6,750 | -1.6% | 49,300 | 1043億9280万 | -2.64% |
| 01/29 | 6,820 | 6,880 | 6,700 | 6,860 | +0.59% | 25,500 | 1060億9401万 | -0.97% |
| 01/28 | 6,910 | 6,910 | 6,810 | 6,820 | -2.15% | 24,500 | 1054億7539万 | -1.39% |
| 01/27 | 7,050 | 7,050 | 6,960 | 6,970 | -1.13% | 20,400 | 1077億9523万 | +0.96% |
| 01/26 | 7,200 | 7,200 | 6,980 | 7,050 | -2.22% | 34,900 | 1090億3248万 | +2.44% |
| 01/23 | 7,340 | 7,340 | 7,210 | 7,210 | -1.37% | 16,800 | 1115億697万 | +5.16% |
| 01/22 | 7,180 | 7,310 | 7,160 | 7,310 | +1.81% | 15,200 | 1130億5353万 | +7.09% |
| 01/21 | 7,180 | 7,290 | 7,150 | 7,180 | -0.28% | 22,500 | 1110億4300万 | +5.76% |
| 01/20 | 7,300 | 7,300 | 7,180 | 7,200 | -1.37% | 22,000 | 1113億5232万 | +6.64% |
| 01/19 | 7,310 | 7,330 | 7,250 | 7,300 | 0% | 16,300 | 1128億9888万 | +8.68% |
| 01/16 | 7,240 | 7,340 | 7,150 | 7,300 | +1.96% | 22,000 | 1128億9888万 | +9.41% |
| 01/15 | 7,210 | 7,260 | 7,150 | 7,160 | -0.69% | 26,900 | 1107億3369万 | +7.98% |
| 01/14 | 7,090 | 7,240 | 7,050 | 7,210 | +1.98% | 29,400 | 1115億697万 | +9.39% |
| 01/13 | 6,970 | 7,110 | 6,890 | 7,070 | +3.51% | 40,800 | 1093億4179万 | +7.86% |
| 01/09 | 6,790 | 6,900 | 6,790 | 6,830 | +0.44% | 18,500 | 1056億3004万 | +4.75% |
| 01/08 | 6,820 | 6,870 | 6,800 | 6,800 | +0.29% | 21,800 | 1051億6608万 | +4.65% |
| 01/07 | 6,800 | 6,890 | 6,750 | 6,780 | -0.59% | 48,300 | 1048億5676万 | +4.65% |
| 01/06 | 6,600 | 6,850 | 6,600 | 6,820 | +3.18% | 37,100 | 1054億7539万 | +5.46% |
| 01/05 | 6,710 | 6,760 | 6,610 | 6,610 | -1.49% | 36,000 | 1022億2761万 | +2.43% |
| 2025 |
| 12/30 | 6,740 | 6,750 | 6,680 | 6,710 | +0.3% | 15,800 | 1037億7417万 | +4.11% |
| 12/29 | 6,700 | 6,750 | 6,630 | 6,690 | 0% | 20,000 | 1034億6486万 | +4% |
| 12/26 | 6,670 | 6,720 | 6,650 | 6,690 | +0.15% | 14,100 | 1034億6486万 | +4.21% |
| 12/25 | （IR情報）13:00 財務上の特約が付されたシンジケートローン契約締結について |
| 12/25 | （IR情報）13:00 シンジケートローン契約締結に関するお知らせ |
| 12/25 | 6,700 | 6,700 | 6,640 | 6,680 | +0.15% | 10,700 | 1033億1020万 | +4.36% |
| 12/24 | 6,660 | 6,710 | 6,620 | 6,670 | +0.15% | 16,900 | 1031億5555万 | +4.63% |
| 12/23 | 6,600 | 6,660 | 6,570 | 6,660 | +0.91% | 13,100 | 1030億89万 | +4.87% |
| 12/22 | 6,640 | 6,650 | 6,540 | 6,600 | +0.46% | 28,700 | 1020億7296万 | +4.23% |
| 12/19 | 6,520 | 6,660 | 6,430 | 6,570 | +0.77% | 38,700 | 1016億899万 | +3.99% |
| 12/18 | 6,440 | 6,540 | 6,440 | 6,520 | +1.24% | 30,600 | 1008億3571万 | +3.49% |
| 12/17 | 6,500 | 6,540 | 6,400 | 6,440 | +0.78% | 27,500 | 995億9846万 | +2.48% |
| 12/16 | 6,470 | 6,570 | 6,390 | 6,390 | -1.24% | 27,600 | 988億2518万 | +1.91% |
| 12/15 | 6,390 | 6,470 | 6,340 | 6,470 | +1.57% | 13,800 | 1000億6243万 | +3.44% |
| 12/12 | 6,390 | 6,400 | 6,310 | 6,370 | +1.92% | 21,100 | 985億1587万 | +2.35% |
| 12/11 | 6,350 | 6,400 | 6,250 | 6,250 | -1.42% | 19,600 | 966億6000万 | +0.89% |
| 12/10 | 6,220 | 6,370 | 6,160 | 6,340 | +2.59% | 22,500 | 980億5190万 | +2.77% |
| 12/09 | 6,260 | 6,260 | 6,130 | 6,180 | -1.28% | 14,600 | 955億7740万 | +0.7% |
| 12/08 | 6,180 | 6,260 | 6,180 | 6,260 | +1.46% | 10,800 | 968億1465万 | +2.49% |
| 12/05 | 6,290 | 6,310 | 6,170 | 6,170 | -2.06% | 11,300 | 954億2275万 | +1.6% |
| 12/04 | 6,200 | 6,300 | 6,190 | 6,300 | +1.78% | 16,800 | 974億3328万 | +4.27% |
| 12/03 | 6,280 | 6,280 | 6,190 | 6,190 | -1.43% | 17,300 | 957億3206万 | +2.89% |
| 12/02 | 6,320 | 6,320 | 6,220 | 6,280 | -0.95% | 21,300 | 971億2396万 | +4.61% |
| 12/01 | （IR情報）13:00 北海道支店設立のお知らせ |
| 12/01 | 6,480 | 6,480 | 6,330 | 6,340 | -2.16% | 26,300 | 980億5190万 | +5.91% |
| 11/28 | 6,450 | 6,540 | 6,450 | 6,480 | +0.15% | 25,400 | 1002億1708万 | +8.58% |
| 11/27 | 6,380 | 6,490 | 6,340 | 6,470 | +0.94% | 24,800 | 1000億6243万 | +8.96% |
| 11/26 | 6,430 | 6,480 | 6,370 | 6,410 | +0.16% | 28,400 | 991億3449万 | +8.53% |
| 11/25 | 6,420 | 6,440 | 6,330 | 6,400 | +0.47% | 22,300 | 989億7984万 | +8.95% |
| 11/21 | 6,180 | 6,370 | 6,180 | 6,370 | +2.58% | 27,000 | 985億1587万 | +9.11% |
| 11/20 | 6,050 | 6,230 | 6,050 | 6,210 | +2.99% | 20,100 | 960億4137万 | +7.03% |
| 11/19 | 6,070 | 6,110 | 6,010 | 6,030 | -0.66% | 16,500 | 932億5756万 | +4.58% |
| 11/18 | 6,210 | 6,210 | 6,070 | 6,070 | -2.1% | 25,200 | 938億7619万 | +5.86% |
| 11/17 | 6,280 | 6,280 | 6,170 | 6,200 | -0.64% | 17,200 | 958億8672万 | +8.73% |
| 11/14 | 6,100 | 6,250 | 6,030 | 6,240 | +1.79% | 25,300 | 965億534万 | +10.11% |
| 11/13 | 6,140 | 6,290 | 6,110 | 6,130 | +0.16% | 22,800 | 948億412万 | +8.82% |
| 11/12 | 6,090 | 6,150 | 6,060 | 6,120 | +0.82% | 29,300 | 946億4947万 | +9.19% |
| 11/11 | 6,020 | 6,070 | 5,950 | 6,070 | +0.83% | 35,600 | 938億7619万 | +8.78% |
| 11/10 | 5,710 | 6,020 | 5,700 | 6,020 | +5.8% | 48,500 | 931億291万 | +8.43% |
| 11/07 | 5,670 | 5,690 | 5,620 | 5,690 | +0.71% | 18,000 | 879億9926万 | +3.04% |
| 11/06 | 5,600 | 5,670 | 5,600 | 5,650 | +0.89% | 23,000 | 873億8064万 | +2.63% |
| 11/05 | 5,580 | 5,650 | 5,450 | 5,600 | +0.9% | 40,700 | 866億736万 | +1.87% |
| 11/04 | 5,520 | 5,580 | 5,410 | 5,550 | +2.02% | 48,200 | 858億3408万 | +1.02% |
| 10/31 | （IR情報）13:00 2026年3月期中間期決算説明資料 |
| 10/31 | （IR情報）13:00 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 5,400 | 5,610 | 5,330 | 5,440 | +0.93% | 53,200 | 841億3286万 | -1.02% |
| 10/30 | 5,390 | 5,420 | 5,330 | 5,390 | 0% | 25,200 | 833億5958万 | -1.98% |
| 10/29 | 5,660 | 5,660 | 5,330 | 5,390 | -4.94% | 86,200 | 833億5958万 | -2% |
| 10/28 | 5,810 | 5,820 | 5,650 | 5,670 | -3.08% | 41,300 | 876億8995万 | +3.02% |
| 10/27 | 5,860 | 5,890 | 5,840 | 5,850 | 0% | 19,600 | 904億7376万 | +6.42% |
| 10/24 | 5,910 | 5,910 | 5,850 | 5,850 | -0.85% | 23,900 | 904億7376万 | +6.73% |
| 10/23 | 5,730 | 5,910 | 5,700 | 5,900 | +2.97% | 26,900 | 912億4704万 | +7.94% |
| 10/22 | 5,680 | 5,770 | 5,670 | 5,730 | +1.06% | 28,700 | 886億1788万 | +5.21% |
| 10/21 | 5,580 | 5,680 | 5,580 | 5,670 | +0.89% | 20,100 | 876億8995万 | +4.38% |
| 10/20 | 5,550 | 5,620 | 5,550 | 5,620 | +2.37% | 24,100 | 869億1667万 | +3.69% |
| 10/17 | 5,420 | 5,510 | 5,420 | 5,490 | +0.55% | 21,100 | 849億614万 | +1.44% |
| 10/16 | 5,410 | 5,500 | 5,410 | 5,460 | +2.44% | 34,100 | 844億4217万 | +0.96% |
| 10/15 | 5,220 | 5,370 | 5,220 | 5,330 | +2.11% | 11,900 | 824億3164万 | -1.37% |
| 10/14 | 5,170 | 5,270 | 5,160 | 5,220 | -0.95% | 19,900 | 807億3043万 | -3.37% |
| 10/10 | 5,290 | 5,290 | 5,230 | 5,270 | -1.13% | 25,600 | 815億371万 | -2.44% |
| 10/09 | 5,370 | 5,400 | 5,310 | 5,330 | -1.11% | 20,400 | 824億3164万 | -1.26% |
| 10/08 | 5,430 | 5,490 | 5,390 | 5,390 | -0.74% | 12,700 | 833億5958万 | -0.06% |
| 10/01 | （IR情報）13:00 東京支店設立のお知らせ |
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。
