| 2026 |
| 03/06 | 2,006 | 2,020 | 2,000 | 2,018 | +0.45% | 6,100 | 249億1019万 | -0.64% |
| 03/05 | 2,030 | 2,039 | 1,996 | 2,009 | +0.75% | 7,800 | 247億9909万 | -0.99% |
| 03/04 | 2,007 | 2,038 | 1,985 | 1,994 | -0.94% | 18,700 | 246億1393万 | -1.72% |
| 03/03 | 2,036 | 2,036 | 2,009 | 2,013 | -0.1% | 9,300 | 248億4847万 | -0.79% |
| 03/02 | 2,029 | 2,039 | 2,002 | 2,015 | -3.03% | 12,900 | 248億7316万 | -0.74% |
| 02/27 | 2,069 | 2,087 | 2,030 | 2,078 | +0.63% | 9,800 | 256億5083万 | +2.41% |
| 02/26 | 2,068 | 2,089 | 2,040 | 2,065 | -0.15% | 11,000 | 254億9036万 | +1.92% |
| 02/25 | 2,079 | 2,106 | 2,067 | 2,068 | -0.14% | 10,400 | 255億2739万 | +2.17% |
| 02/24 | 2,106 | 2,107 | 2,071 | 2,071 | -2.08% | 3,600 | 255億6442万 | +2.42% |
| 02/20 | 2,127 | 2,127 | 2,084 | 2,115 | -0.33% | 5,700 | 261億756万 | +4.81% |
| 02/19 | 2,090 | 2,161 | 2,071 | 2,122 | +2.76% | 3,300 | 261億9396万 | +5.36% |
| 02/18 | 2,080 | 2,099 | 2,061 | 2,065 | -0.43% | 2,400 | 254億9036万 | +2.79% |
| 02/17 | 2,077 | 2,100 | 2,051 | 2,074 | +1.12% | 1,600 | 256億145万 | +3.39% |
| 02/16 | 2,038 | 2,080 | 2,025 | 2,051 | +0.54% | 6,500 | 253億1754万 | +2.35% |
| 02/13 | 2,009 | 2,043 | 1,994 | 2,040 | +1.69% | 7,900 | 251億8176万 | +1.95% |
| 02/12 | 2,028 | 2,030 | 2,000 | 2,006 | -1.67% | 8,500 | 247億6206万 | +0.35% |
| 02/10 | 2,029 | 2,040 | 2,010 | 2,040 | +0.59% | 10,300 | 251億8176万 | +2.2% |
| 02/09 | 2,028 | 2,029 | 2,004 | 2,028 | +0.95% | 5,500 | 250億3363万 | +1.81% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,991 | 2,016 | 1,970 | 2,009 | -0.05% | 10,800 | 247億9909万 | +1.01% |
| 02/05 | 1,980 | 2,029 | 1,977 | 2,010 | +1.93% | 4,500 | 248億1144万 | +1.21% |
| 02/04 | 1,965 | 1,980 | 1,965 | 1,972 | -0.15% | 1,500 | 243億4236万 | -0.6% |
| 02/03 | 1,974 | 1,979 | 1,962 | 1,975 | +0.25% | 3,700 | 243億7940万 | -0.35% |
| 02/02 | 1,966 | 1,980 | 1,966 | 1,970 | -0.51% | 3,100 | 243億1768万 | -0.51% |
| 01/30 | 1,980 | 1,980 | 1,961 | 1,980 | 0% | 4,600 | 244億4112万 | +0.05% |
| 01/29 | 1,974 | 1,980 | 1,960 | 1,980 | -0.1% | 7,000 | 244億4112万 | +0.15% |
| 01/28 | 1,994 | 2,002 | 1,962 | 1,982 | -0.6% | 6,400 | 244億6580万 | +0.35% |
| 01/27 | 2,008 | 2,008 | 1,990 | 1,994 | -0.7% | 4,800 | 246億1393万 | +1.06% |
| 01/26 | 2,019 | 2,019 | 1,993 | 2,008 | -0.59% | 4,100 | 247億8675万 | +1.93% |
| 01/23 | 1,990 | 2,045 | 1,990 | 2,020 | +1% | 4,600 | 249億3488万 | +2.69% |
| 01/22 | 1,995 | 2,016 | 1,981 | 2,000 | +0.3% | 6,900 | 246億8800万 | +1.83% |
| 01/21 | 2,016 | 2,020 | 1,986 | 1,994 | -1.29% | 6,000 | 246億1393万 | +1.68% |
| 01/20 | 2,019 | 2,041 | 1,985 | 2,020 | +0.3% | 11,500 | 249億3488万 | +3.22% |
| 01/19 | 1,984 | 2,022 | 1,984 | 2,014 | +1.51% | 2,700 | 248億6081万 | +3.12% |
| 01/16 | 2,001 | 2,040 | 1,970 | 1,984 | -1.34% | 13,500 | 244億9049万 | +1.8% |
| 01/15 | 2,002 | 2,041 | 1,982 | 2,011 | +0.2% | 6,600 | 248億2378万 | +3.34% |
| 01/14 | 1,993 | 2,022 | 1,978 | 2,007 | +0.7% | 7,300 | 247億7440万 | +3.29% |
| 01/13 | 2,015 | 2,029 | 1,975 | 1,993 | -0.99% | 3,600 | 246億159万 | +2.73% |
| 01/09 | 1,999 | 2,015 | 1,965 | 2,013 | +1.87% | 6,200 | 248億4847万 | +3.98% |
| 01/08 | 1,996 | 2,000 | 1,976 | 1,976 | -0.4% | 2,600 | 243億9174万 | +2.22% |
| 01/07 | 1,945 | 1,986 | 1,940 | 1,984 | +2.01% | 5,400 | 244億9049万 | +2.74% |
| 01/06 | 1,948 | 1,950 | 1,943 | 1,945 | +0.1% | 5,200 | 240億908万 | +0.83% |
| 01/05 | 1,933 | 1,950 | 1,933 | 1,943 | +0.62% | 5,900 | 239億8439万 | +0.83% |
| 2025 |
| 12/30 | 1,945 | 1,950 | 1,918 | 1,931 | -0.97% | 7,500 | 238億3626万 | +0.26% |
| 12/29 | 1,941 | 1,950 | 1,941 | 1,950 | +0.26% | 2,200 | 240億7080万 | +1.35% |
| 12/26 | 1,949 | 1,949 | 1,945 | 1,945 | +0.73% | 5,000 | 240億908万 | +1.2% |
| 12/25 | 1,937 | 1,937 | 1,931 | 1,931 | -0.05% | 1,500 | 238億3626万 | +0.57% |
| 12/24 | 1,933 | 1,945 | 1,919 | 1,932 | 0% | 2,100 | 238億4860万 | +0.73% |
| 12/23 | 1,931 | 1,945 | 1,915 | 1,932 | +0.05% | 1,300 | 238億4860万 | +0.78% |
| 12/22 | 1,940 | 1,949 | 1,920 | 1,931 | -0.21% | 19,800 | 238億3626万 | +0.84% |
| 12/19 | 1,934 | 1,937 | 1,930 | 1,935 | +0.21% | 2,400 | 238億8564万 | +1.1% |
| 12/18 | 1,931 | 1,931 | 1,929 | 1,931 | +0.1% | 1,700 | 238億3626万 | +0.99% |
| 12/17 | 1,933 | 1,934 | 1,928 | 1,929 | -0.31% | 800 | 238億1157万 | +0.94% |
| 12/16 | 1,930 | 1,938 | 1,925 | 1,935 | +0.47% | 4,700 | 238億8564万 | +1.36% |
| 12/15 | 1,926 | 1,935 | 1,920 | 1,926 | 0% | 2,500 | 237億7454万 | +1% |
| 12/12 | 1,915 | 1,926 | 1,915 | 1,926 | +0.73% | 1,800 | 237億7454万 | +1.1% |
| 12/11 | 1,917 | 1,923 | 1,912 | 1,912 | -0.26% | 1,000 | 236億172万 | +0.37% |
| 12/10 | 1,916 | 1,928 | 1,914 | 1,917 | +0.1% | 1,100 | 236億6344万 | +0.68% |
| 12/09 | 1,925 | 1,925 | 1,915 | 1,915 | +0.21% | 200 | 236億3876万 | +0.63% |
| 12/08 | 1,911 | 1,925 | 1,908 | 1,911 | -0.31% | 1,600 | 235億8938万 | +0.47% |
| 12/05 | 1,917 | 1,930 | 1,917 | 1,917 | -0.67% | 1,500 | 236億6344万 | +0.95% |
| 12/04 | 1,927 | 1,930 | 1,927 | 1,930 | +1.37% | 600 | 238億2392万 | +1.74% |
| 12/03 | 1,931 | 1,934 | 1,895 | 1,904 | -1.35% | 3,200 | 235億297万 | +0.47% |
| 12/02 | 1,934 | 1,934 | 1,930 | 1,930 | -0.26% | 400 | 238億2392万 | +1.79% |
| 12/01 | 1,930 | 1,935 | 1,909 | 1,935 | +0.26% | 1,300 | 238億8564万 | +2.06% |
| 11/28 | 1,910 | 1,930 | 1,900 | 1,930 | +1.31% | 3,100 | 238億2392万 | +1.79% |
| 11/27 | 1,899 | 1,905 | 1,889 | 1,905 | +0.16% | 2,800 | 235億1532万 | +0.53% |
| 11/26 | 1,890 | 1,905 | 1,889 | 1,902 | +0.63% | 2,500 | 234億7828万 | +0.32% |
| 11/25 | 1,896 | 1,896 | 1,890 | 1,890 | 0% | 1,400 | 233億3016万 | -0.37% |
| 11/21 | 1,896 | 1,900 | 1,890 | 1,890 | -0.53% | 1,300 | 233億3016万 | -0.42% |
| 11/20 | 1,902 | 1,902 | 1,896 | 1,900 | +0.16% | 5,900 | 234億5360万 | +0.05% |
| 11/19 | 1,894 | 1,897 | 1,890 | 1,897 | +0.16% | 900 | 234億1656万 | -0.05% |
| 11/18 | 1,888 | 1,894 | 1,880 | 1,894 | +0.11% | 1,400 | 233億7953万 | -0.16% |
| 11/17 | 1,900 | 1,900 | 1,872 | 1,892 | -0.42% | 2,200 | 233億5484万 | -0.21% |
| 11/14 | 1,894 | 1,910 | 1,883 | 1,900 | +0.32% | 3,300 | 234億5360万 | +0.16% |
| 11/13 | 1,888 | 1,905 | 1,861 | 1,894 | +0.32% | 3,700 | 233億7953万 | -0.16% |
| 11/12 | 1,902 | 1,902 | 1,881 | 1,888 | +0.05% | 800 | 233億547万 | -0.53% |
| 11/11 | 1,874 | 1,887 | 1,866 | 1,887 | -0.26% | 1,900 | 232億9312万 | -0.58% |
| 11/10 | 1,874 | 1,892 | 1,872 | 1,892 | +0.69% | 2,400 | 233億5484万 | -0.32% |
| 11/07 | 1,858 | 1,900 | 1,851 | 1,879 | -1.78% | 14,000 | 231億9437万 | -0.95% |
| 11/06 | （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) |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/06 | 1,914 | 1,919 | 1,884 | 1,913 | +1.54% | 4,900 | 236億1407万 | +0.79% |
| 11/05 | 1,876 | 1,914 | 1,876 | 1,884 | -0.42% | 1,000 | 232億5609万 | -0.84% |
| 11/04 | 1,874 | 1,892 | 1,874 | 1,892 | +0.16% | 5,100 | 233億5484万 | -0.58% |
| 10/31 | 1,863 | 1,899 | 1,861 | 1,889 | +2.05% | 3,300 | 233億1781万 | -0.94% |
| 10/30 | 1,850 | 1,860 | 1,840 | 1,851 | +0.05% | 2,700 | 228億4874万 | -2.94% |
| 10/29 | 1,888 | 1,905 | 1,811 | 1,850 | -2.12% | 13,000 | 228億3640万 | -3.09% |
| 10/28 | 1,916 | 1,916 | 1,890 | 1,890 | -2.28% | 4,100 | 233億3016万 | -1.15% |
| 10/27 | 1,934 | 1,935 | 1,934 | 1,934 | +0.26% | 1,900 | 238億7329万 | +1.1% |
| 10/24 | 1,918 | 1,945 | 1,900 | 1,929 | +0.68% | 6,900 | 238億1157万 | +0.94% |
| 10/23 | 1,930 | 1,930 | 1,900 | 1,916 | -0.47% | 800 | 236億5110万 | +0.31% |
| 10/22 | 1,925 | 1,925 | 1,910 | 1,925 | +0.31% | 400 | 237億6220万 | +0.73% |
| 10/21 | 1,925 | 1,925 | 1,917 | 1,919 | -0.1% | 600 | 236億8813万 | +0.42% |
| 10/20 | 1,930 | 1,935 | 1,904 | 1,921 | -0.21% | 10,600 | 237億1282万 | +0.58% |
| 10/17 | 1,904 | 1,925 | 1,892 | 1,925 | +1.1% | 8,900 | 237億6220万 | +0.73% |
| 10/16 | 1,885 | 1,905 | 1,878 | 1,904 | +0.74% | 3,600 | 235億297万 | -0.31% |
| 10/15 | 1,868 | 1,907 | 1,856 | 1,890 | +1.18% | 1,500 | 233億3016万 | -1.1% |
| 10/14 | 1,871 | 1,894 | 1,843 | 1,868 | -0.37% | 6,600 | 230億5859万 | -2.4% |
| 10/10 | 1,892 | 1,894 | 1,871 | 1,875 | -1.21% | 4,900 | 231億4500万 | -2.14% |
| 10/09 | 1,915 | 1,919 | 1,896 | 1,898 | -0.89% | 2,100 | 234億2891万 | -1.04% |
| 10/08 | 1,910 | 1,915 | 1,905 | 1,915 | +0.21% | 500 | 236億3876万 | -0.21% |
| 10/07 | （IR情報）14:00 「Ｍ＆Ａ取り組み方針」公開のお知らせ |
| 10/07 | 1,892 | 1,919 | 1,892 | 1,911 | +0.84% | 2,100 | 235億8938万 | -0.36% |
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。
