| 2026 |
| 04/03 | 3,550 | 3,570 | 3,545 | 3,570 | +0.42% | 7,100 | 449億8200万 | -0.22% |
| 04/02 | 3,510 | 3,585 | 3,510 | 3,555 | +1.28% | 14,700 | 447億9300万 | -0.75% |
| 04/01 | 3,505 | 3,510 | 3,470 | 3,510 | +1.01% | 16,500 | 442億2600万 | -2.12% |
| 03/31 | 3,455 | 3,495 | 3,440 | 3,475 | +0.87% | 13,000 | 437億8500万 | -3.28% |
| 03/30 | 3,445 | 3,470 | 3,375 | 3,445 | -2.68% | 54,100 | 434億700万 | -4.28% |
| 03/27 | 3,590 | 3,595 | 3,540 | 3,540 | -1.26% | 67,400 | 446億400万 | -1.91% |
| 03/26 | 3,595 | 3,595 | 3,575 | 3,585 | 0% | 19,100 | 451億7100万 | -0.8% |
| 03/25 | 3,560 | 3,590 | 3,560 | 3,585 | +1.7% | 15,500 | 451億7100万 | -0.88% |
| 03/24 | 3,560 | 3,575 | 3,525 | 3,525 | 0% | 18,300 | 444億1500万 | -2.6% |
| 03/23 | 3,565 | 3,585 | 3,525 | 3,525 | -4.73% | 44,300 | 444億1500万 | -2.73% |
| 03/19 | 3,590 | 3,700 | 3,575 | 3,700 | +2.49% | 20,900 | 466億2000万 | +1.93% |
| 03/18 | 3,550 | 3,610 | 3,550 | 3,610 | +1.98% | 10,200 | 454億8600万 | -0.52% |
| 03/17 | 3,580 | 3,580 | 3,540 | 3,540 | +0.43% | 26,300 | 446億400万 | -2.48% |
| 03/16 | 3,515 | 3,540 | 3,515 | 3,525 | -0.42% | 16,900 | 444億1500万 | -2.95% |
| 03/13 | 3,550 | 3,585 | 3,540 | 3,540 | -1.26% | 12,500 | 446億400万 | -2.77% |
| 03/12 | 3,615 | 3,620 | 3,575 | 3,585 | -1.1% | 18,700 | 451億7100万 | -1.73% |
| 03/11 | 3,635 | 3,635 | 3,600 | 3,625 | +0.69% | 7,700 | 456億7500万 | -0.77% |
| 03/10 | 3,640 | 3,640 | 3,590 | 3,600 | +0.28% | 7,400 | 453億6000万 | -1.5% |
| 03/09 | 3,560 | 3,605 | 3,520 | 3,590 | -0.42% | 18,400 | 452億3400万 | -1.86% |
| 03/06 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/06 | 3,625 | 3,655 | 3,605 | 3,605 | -0.55% | 11,000 | 454億2300万 | -1.5% |
| 03/05 | 3,620 | 3,680 | 3,610 | 3,625 | +1.54% | 10,800 | 456億7500万 | -1.04% |
| 03/04 | 3,630 | 3,635 | 3,555 | 3,570 | -1.92% | 25,500 | 449億8200万 | -2.59% |
| 03/03 | 3,680 | 3,680 | 3,640 | 3,640 | -0.95% | 10,800 | 458億6400万 | -0.82% |
| 03/02 | 3,695 | 3,700 | 3,665 | 3,675 | -0.54% | 10,500 | 463億500万 | 0% |
| 02/27 | 3,665 | 3,700 | 3,665 | 3,695 | +0.54% | 5,700 | 465億5700万 | +0.43% |
| 02/26 | 3,680 | 3,695 | 3,655 | 3,675 | +0.14% | 7,000 | 463億500万 | -0.19% |
| 02/25 | 3,645 | 3,690 | 3,640 | 3,670 | +0.14% | 8,100 | 462億4200万 | -0.49% |
| 02/24 | 3,650 | 3,680 | 3,645 | 3,665 | +0.55% | 5,600 | 461億7900万 | -0.79% |
| 02/20 | 3,665 | 3,670 | 3,645 | 3,645 | -0.95% | 7,200 | 459億2700万 | -1.54% |
| 02/19 | 3,670 | 3,690 | 3,650 | 3,680 | +0.27% | 8,600 | 463億6800万 | -0.81% |
| 02/18 | 3,655 | 3,685 | 3,655 | 3,670 | +0.41% | 4,800 | 462億4200万 | -1.24% |
| 02/17 | 3,670 | 3,680 | 3,640 | 3,655 | +0.55% | 9,600 | 460億5300万 | -1.83% |
| 02/16 | 3,660 | 3,660 | 3,630 | 3,635 | -0.55% | 11,500 | 458億100万 | -2.52% |
| 02/13 | 3,690 | 3,715 | 3,635 | 3,655 | -0.68% | 7,000 | 460億5300万 | -2.09% |
| 02/12 | 3,670 | 3,690 | 3,645 | 3,680 | +0.27% | 15,900 | 463億6800万 | -1.55% |
| 02/10 | 3,630 | 3,700 | 3,630 | 3,670 | +1.24% | 13,800 | 462億4200万 | -1.9% |
| 02/09 | 3,655 | 3,655 | 3,620 | 3,625 | +0.42% | 8,700 | 456億7500万 | -3.15% |
| 02/06 | 3,730 | 3,730 | 3,605 | 3,610 | -3.22% | 28,700 | 454億8600万 | -3.68% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/05 | （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) |
| 02/05 | 3,740 | 3,755 | 3,720 | 3,730 | +0.13% | 12,600 | 469億9800万 | -0.64% |
| 02/04 | 3,705 | 3,735 | 3,705 | 3,725 | +0.54% | 4,500 | 469億3500万 | -0.77% |
| 02/03 | 3,730 | 3,730 | 3,690 | 3,705 | +0.41% | 6,300 | 466億8300万 | -1.31% |
| 02/02 | 3,675 | 3,710 | 3,675 | 3,690 | +0.54% | 6,900 | 464億9400万 | -1.68% |
| 01/30 | 3,675 | 3,680 | 3,620 | 3,670 | +0.69% | 8,000 | 462億4200万 | -2.21% |
| 01/29 | 3,655 | 3,655 | 3,620 | 3,645 | -0.55% | 13,800 | 459億2700万 | -2.83% |
| 01/28 | 3,685 | 3,690 | 3,665 | 3,665 | -0.54% | 13,200 | 461億7900万 | -2.29% |
| 01/27 | 3,685 | 3,720 | 3,685 | 3,685 | 0% | 11,500 | 464億3100万 | -1.84% |
| 01/26 | 3,755 | 3,760 | 3,680 | 3,685 | -1.99% | 25,100 | 464億3100万 | -1.86% |
| 01/23 | 3,780 | 3,805 | 3,760 | 3,760 | -0.79% | 9,900 | 473億7600万 | +0.05% |
| 01/22 | 3,760 | 3,805 | 3,760 | 3,790 | +0.66% | 8,000 | 477億5400万 | +0.85% |
| 01/21 | 3,795 | 3,800 | 3,750 | 3,765 | -1.31% | 14,300 | 474億3900万 | +0.24% |
| 01/20 | 3,835 | 3,835 | 3,780 | 3,815 | -0.65% | 9,800 | 480億6900万 | +1.62% |
| 01/19 | 3,875 | 3,880 | 3,840 | 3,840 | -0.26% | 7,100 | 483億8400万 | +2.37% |
| 01/16 | 3,850 | 3,860 | 3,830 | 3,850 | +0.26% | 3,900 | 485億1000万 | +2.8% |
| 01/15 | 3,820 | 3,850 | 3,820 | 3,840 | -0.13% | 4,400 | 483億8400万 | +2.73% |
| 01/14 | 3,835 | 3,845 | 3,805 | 3,845 | 0% | 6,300 | 484億4700万 | +3.08% |
| 01/13 | 3,850 | 3,880 | 3,805 | 3,845 | +1.18% | 11,300 | 484億4700万 | +3.28% |
| 01/09 | 3,740 | 3,810 | 3,740 | 3,800 | +1.6% | 7,600 | 478億8000万 | +2.29% |
| 01/08 | 3,760 | 3,775 | 3,740 | 3,740 | -0.66% | 3,300 | 471億2400万 | +0.78% |
| 01/07 | 3,770 | 3,785 | 3,750 | 3,765 | +0.27% | 4,100 | 474億3900万 | +1.51% |
| 01/06 | 3,750 | 3,775 | 3,735 | 3,755 | +0.67% | 8,000 | 473億1300万 | +1.32% |
| 01/05 | 3,750 | 3,760 | 3,725 | 3,730 | -0.53% | 6,400 | 469億9800万 | +0.76% |
| 2025 |
| 12/30 | 3,745 | 3,775 | 3,740 | 3,750 | -0.53% | 6,000 | 472億5000万 | +1.38% |
| 12/29 | 3,755 | 3,785 | 3,740 | 3,770 | +1.07% | 12,000 | 475億200万 | +2.09% |
| 12/26 | 3,730 | 3,730 | 3,690 | 3,730 | +0.4% | 5,700 | 469億9800万 | +1.17% |
| 12/25 | 3,705 | 3,745 | 3,690 | 3,715 | +0.95% | 3,800 | 468億900万 | +0.98% |
| 12/24 | 3,680 | 3,710 | 3,635 | 3,680 | 0% | 5,400 | 463億6800万 | +0.22% |
| 12/23 | 3,645 | 3,680 | 3,645 | 3,680 | +1.52% | 5,400 | 463億6800万 | +0.41% |
| 12/22 | 3,700 | 3,700 | 3,610 | 3,625 | -0.55% | 8,800 | 456億7500万 | -0.9% |
| 12/19 | 3,710 | 3,735 | 3,645 | 3,645 | -2.54% | 16,900 | 459億2700万 | -0.25% |
| 12/18 | 3,710 | 3,750 | 3,710 | 3,740 | +0.4% | 5,000 | 471億2400万 | +2.49% |
| 12/17 | 3,750 | 3,750 | 3,725 | 3,725 | -0.4% | 2,100 | 469億3500万 | +2.34% |
| 12/16 | 3,765 | 3,780 | 3,730 | 3,740 | -0.66% | 5,500 | 471億2400万 | +3% |
| 12/15 | 3,750 | 3,785 | 3,750 | 3,765 | +0.27% | 4,300 | 474億3900万 | +3.92% |
| 12/12 | 3,740 | 3,765 | 3,740 | 3,755 | +1.21% | 7,000 | 473億1300万 | +3.96% |
| 12/11 | 3,755 | 3,765 | 3,700 | 3,710 | -0.67% | 13,400 | 467億4600万 | +3.06% |
| 12/10 | 3,715 | 3,765 | 3,715 | 3,735 | +1.22% | 6,400 | 470億6100万 | +4.01% |
| 12/09 | 3,690 | 3,725 | 3,680 | 3,690 | +0.27% | 9,900 | 464億9400万 | +3.04% |
| 12/08 | 3,640 | 3,695 | 3,625 | 3,680 | +1.1% | 21,300 | 463億6800万 | +2.97% |
| 12/05 | 3,665 | 3,680 | 3,640 | 3,640 | -0.68% | 7,800 | 458億6400万 | +2.08% |
| 12/04 | 3,645 | 3,685 | 3,645 | 3,665 | +0.27% | 8,000 | 461億7900万 | +2.89% |
| 12/03 | 3,675 | 3,675 | 3,650 | 3,655 | -0.68% | 6,400 | 460億5300万 | +2.73% |
| 12/02 | 3,690 | 3,695 | 3,660 | 3,680 | -0.41% | 4,100 | 463億6800万 | +3.43% |
| 12/01 | （IR情報）16:00 (訂正・数値データ訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/01 | 3,690 | 3,695 | 3,660 | 3,695 | +0.14% | 5,800 | 465億5700万 | +3.91% |
| 11/28 | 3,665 | 3,695 | 3,660 | 3,690 | +0.68% | 9,100 | 464億9400万 | +3.83% |
| 11/27 | 3,660 | 3,665 | 3,610 | 3,665 | +0.55% | 12,800 | 461億7900万 | +3.18% |
| 11/26 | 3,650 | 3,660 | 3,635 | 3,645 | +0.97% | 13,800 | 459億2700万 | +2.68% |
| 11/25 | 3,650 | 3,650 | 3,605 | 3,610 | +0.14% | 18,200 | 454億8600万 | +1.72% |
| 11/21 | 3,550 | 3,610 | 3,550 | 3,605 | +1.55% | 10,600 | 454億2300万 | +1.64% |
| 11/20 | 3,560 | 3,560 | 3,510 | 3,550 | +0.85% | 10,700 | 447億3000万 | +0.08% |
| 11/19 | 3,515 | 3,560 | 3,510 | 3,520 | +0.28% | 4,300 | 443億5200万 | -0.85% |
| 11/18 | 3,510 | 3,520 | 3,510 | 3,510 | -0.14% | 4,600 | 442億2600万 | -1.15% |
| 11/17 | 3,560 | 3,560 | 3,505 | 3,515 | -0.42% | 4,800 | 442億8900万 | -1.04% |
| 11/14 | 3,515 | 3,555 | 3,515 | 3,530 | +0.86% | 5,500 | 444億7800万 | -0.7% |
| 11/13 | 3,530 | 3,545 | 3,500 | 3,500 | -0.71% | 5,000 | 441億 | -1.63% |
| 11/12 | 3,520 | 3,540 | 3,510 | 3,525 | +0.43% | 3,300 | 444億1500万 | -1.07% |
| 11/11 | 3,510 | 3,515 | 3,490 | 3,510 | -0.85% | 3,400 | 442億2600万 | -1.63% |
| 11/10 | 3,510 | 3,545 | 3,510 | 3,540 | +1.72% | 9,000 | 446億400万 | -0.95% |
| 11/07 | 3,470 | 3,505 | 3,470 | 3,480 | +0.58% | 6,400 | 438億4800万 | -2.71% |
| 11/06 | 3,470 | 3,505 | 3,460 | 3,460 | -0.29% | 5,100 | 435億9600万 | -3.43% |
| 11/05 | 3,485 | 3,495 | 3,440 | 3,470 | -0.86% | 13,300 | 437億2200万 | -3.42% |
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。
