| 2026 |
| 04/03 | 948 | 963 | 948 | 957 | -0.62% | 5,000 | 263億511万 | -1.54% |
| 04/02 | 951 | 965 | 950 | 963 | -0.31% | 3,800 | 264億7003万 | -1.03% |
| 04/01 | 948 | 970 | 948 | 966 | +0.73% | 4,000 | 265億5249万 | -0.82% |
| 03/31 | 948 | 960 | 946 | 959 | -0.72% | 1,800 | 263億6008万 | -1.64% |
| 03/30 | 962 | 966 | 941 | 966 | -0.62% | 3,200 | 265億5249万 | -0.92% |
| 03/27 | 976 | 976 | 956 | 972 | -0.41% | 5,900 | 267億1741万 | -0.41% |
| 03/26 | 987 | 988 | 961 | 976 | -0.1% | 8,200 | 268億2736万 | 0% |
| 03/25 | 952 | 977 | 952 | 977 | +2.84% | 6,700 | 268億5485万 | +0.21% |
| 03/24 | 953 | 965 | 950 | 950 | +0.11% | 800 | 261億1270万 | -2.56% |
| 03/23 | 969 | 969 | 949 | 949 | -2.57% | 3,400 | 260億8521万 | -2.77% |
| 03/19 | 983 | 989 | 974 | 974 | -0.92% | 2,200 | 267億7239万 | -0.41% |
| 03/18 | 980 | 988 | 973 | 983 | +1.65% | 3,200 | 270億1977万 | +0.51% |
| 03/17 | 980 | 980 | 964 | 967 | +0.21% | 1,900 | 265億7998万 | -1.02% |
| 03/16 | 958 | 970 | 958 | 965 | -0.82% | 3,900 | 265億2500万 | -1.13% |
| 03/13 | 981 | 986 | 973 | 973 | -0.82% | 3,900 | 267億4490万 | -0.21% |
| 03/12 | 986 | 986 | 970 | 981 | -0.51% | 3,200 | 269億6479万 | +0.72% |
| 03/11 | 988 | 988 | 980 | 986 | +0.82% | 1,900 | 271億223万 | +1.34% |
| 03/10 | 977 | 986 | 971 | 978 | +1.88% | 2,400 | 268億8233万 | +0.72% |
| 03/09 | 975 | 976 | 951 | 960 | -2.64% | 28,500 | 263億8757万 | -1.03% |
| 03/06 | 983 | 992 | 978 | 986 | -0.6% | 5,000 | 271億223万 | +1.75% |
| 03/05 | 992 | 1,038 | 986 | 992 | +1.74% | 22,600 | 272億6715万 | +2.48% |
| 03/04 | 975 | 975 | 960 | 975 | 0% | 19,100 | 267億9987万 | +0.93% |
| 03/03 | 980 | 980 | 971 | 975 | -1.52% | 23,100 | 267億9987万 | +1.04% |
| 03/02 | 980 | 995 | 979 | 990 | -0.2% | 13,500 | 272億1218万 | +2.59% |
| 02/27 | 975 | 995 | 972 | 992 | +1.22% | 21,000 | 272億6715万 | +2.9% |
| 02/26 | 985 | 991 | 975 | 980 | -0.51% | 9,800 | 269億3731万 | +1.77% |
| 02/25 | 978 | 992 | 978 | 985 | +0.72% | 9,600 | 270億7474万 | +2.28% |
| 02/24 | 975 | 993 | 967 | 978 | +0.31% | 4,600 | 268億8233万 | +1.66% |
| 02/20 | 975 | 981 | 966 | 975 | +0.41% | 2,300 | 267億9987万 | +1.35% |
| 02/19 | 986 | 993 | 971 | 971 | 0% | 2,900 | 266億8992万 | +1.04% |
| 02/18 | 970 | 980 | 970 | 971 | +0.1% | 2,500 | 266億8992万 | +1.15% |
| 02/17 | 972 | 995 | 970 | 970 | -0.41% | 6,000 | 266億6244万 | +1.15% |
| 02/16 | 972 | 975 | 972 | 974 | +0.72% | 1,900 | 267億7239万 | +1.67% |
| 02/13 | 996 | 998 | 950 | 967 | -2.91% | 23,200 | 265億7998万 | +1.04% |
| 02/12 | 989 | 997 | 982 | 996 | +1.01% | 8,300 | 273億7710万 | +4.08% |
| 02/10 | （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) |
| 02/10 | （IR情報）13:00 役員人事に関するお知らせ |
| 02/10 | 957 | 998 | 955 | 986 | +3.79% | 9,000 | 271億223万 | +3.25% |
| 02/09 | 960 | 965 | 939 | 950 | +1.06% | 10,600 | 261億1270万 | -0.31% |
| 02/06 | 942 | 948 | 923 | 940 | -0.21% | 6,300 | 258億3783万 | -1.36% |
| 02/05 | 941 | 955 | 941 | 942 | -1.05% | 5,700 | 258億9280万 | -1.15% |
| 02/04 | 953 | 953 | 920 | 952 | 0% | 7,700 | 261億6767万 | -0.1% |
| 02/03 | 945 | 977 | 945 | 952 | +0.74% | 3,200 | 261億6767万 | -0.1% |
| 02/02 | 945 | 950 | 936 | 945 | +0.43% | 3,100 | 259億7526万 | -0.74% |
| 01/30 | 960 | 960 | 941 | 941 | -0.95% | 200 | 258億6531万 | -1.16% |
| 01/29 | 955 | 960 | 905 | 950 | -0.63% | 24,200 | 261億1270万 | -0.21% |
| 01/28 | 950 | 957 | 939 | 956 | +0.84% | 15,400 | 262億7762万 | +0.53% |
| 01/27 | 965 | 965 | 948 | 948 | -0.21% | 3,000 | 260億5772万 | -0.21% |
| 01/26 | 958 | 960 | 934 | 950 | -0.73% | 6,200 | 261億1270万 | +0.11% |
| 01/23 | 967 | 967 | 952 | 957 | -1.03% | 12,900 | 263億511万 | +0.95% |
| 01/22 | 973 | 973 | 967 | 967 | +0.42% | 1,800 | 265億7998万 | +2.11% |
| 01/21 | 968 | 972 | 962 | 963 | -1.53% | 1,700 | 264億7003万 | +1.8% |
| 01/20 | 980 | 980 | 956 | 978 | -0.51% | 4,700 | 268億8233万 | +3.49% |
| 01/19 | 963 | 1,000 | 952 | 983 | +2.08% | 10,700 | 270億1977万 | +4.24% |
| 01/16 | 955 | 967 | 949 | 963 | +2.01% | 3,800 | 264億7003万 | +2.34% |
| 01/15 | 954 | 954 | 944 | 944 | -0.94% | 3,600 | 259億4777万 | +0.32% |
| 01/14 | 948 | 965 | 948 | 953 | +0.63% | 4,300 | 261億9516万 | +1.28% |
| 01/13 | 944 | 959 | 931 | 947 | -1.04% | 10,700 | 260億3024万 | +0.53% |
| 01/09 | 954 | 960 | 942 | 957 | +0.84% | 9,500 | 263億511万 | +1.59% |
| 01/08 | 953 | 954 | 937 | 949 | -0.11% | 3,900 | 260億8521万 | +0.74% |
| 01/07 | 940 | 953 | 936 | 950 | -0.21% | 9,300 | 261億1270万 | +0.96% |
| 01/06 | 935 | 952 | 935 | 952 | +1.82% | 7,500 | 261億6767万 | +1.38% |
| 01/05 | 949 | 950 | 920 | 935 | -1.06% | 6,600 | 257億39万 | -0.32% |
| 2025 |
| 12/30 | 934 | 948 | 934 | 945 | -0.32% | 1,500 | 259億7526万 | +0.96% |
| 12/29 | 949 | 949 | 933 | 948 | 0% | 8,400 | 260億5772万 | +1.5% |
| 12/26 | 949 | 949 | 940 | 948 | +0.85% | 13,200 | 260億5772万 | +1.72% |
| 12/25 | 935 | 945 | 935 | 940 | +0.53% | 7,800 | 258億3783万 | +1.18% |
| 12/24 | 940 | 945 | 934 | 935 | -0.74% | 4,700 | 257億39万 | +0.86% |
| 12/23 | 942 | 942 | 942 | 942 | -0.42% | 300 | 258億9280万 | +1.95% |
| 12/22 | 937 | 946 | 924 | 946 | +2.49% | 4,900 | 260億275万 | +2.49% |
| 12/19 | 917 | 927 | 917 | 923 | +0.33% | 400 | 253億7055万 | +0.22% |
| 12/18 | 920 | 935 | 910 | 920 | -0.76% | 16,800 | 252億8808万 | 0% |
| 12/17 | 928 | 928 | 927 | 927 | 0% | 300 | 254億8049万 | +0.87% |
| 12/16 | 943 | 943 | 927 | 927 | -0.75% | 2,600 | 254億8049万 | +0.98% |
| 12/15 | 946 | 946 | 922 | 934 | -1.27% | 23,800 | 256億7290万 | +1.85% |
| 12/12 | （IR情報）13:00 代表取締役の異動に関するお知らせ |
| 12/12 | 946 | 946 | 933 | 946 | +1.61% | 4,300 | 260億275万 | +3.39% |
| 12/11 | 940 | 949 | 925 | 931 | +0.54% | 8,800 | 255億9044万 | +2.08% |
| 12/10 | 949 | 949 | 925 | 926 | -1.91% | 11,200 | 254億5301万 | +1.76% |
| 12/09 | 950 | 950 | 934 | 944 | -0.63% | 8,300 | 259億4777万 | +3.96% |
| 12/08 | 950 | 966 | 921 | 950 | 0% | 12,800 | 261億1270万 | +4.86% |
| 12/05 | 967 | 967 | 939 | 950 | -1.76% | 1,400 | 261億1270万 | +5.2% |
| 12/04 | 975 | 975 | 949 | 967 | +1.04% | 1,700 | 265億7998万 | +7.33% |
| 12/03 | 965 | 975 | 957 | 957 | -0.83% | 3,400 | 263億511万 | +6.57% |
| 12/02 | 939 | 965 | 925 | 965 | +6.16% | 16,100 | 265億2500万 | +7.7% |
| 12/01 | 930 | 938 | 909 | 909 | -1.09% | 10,100 | 249億8573万 | +1.79% |
| 11/28 | 906 | 919 | 905 | 919 | +0.77% | 10,100 | 252億6060万 | +3.03% |
| 11/27 | 920 | 927 | 903 | 912 | +1.33% | 9,200 | 250億6819万 | +2.47% |
| 11/26 | 899 | 900 | 899 | 900 | +1.12% | 4,500 | 247億3834万 | +1.35% |
| 11/25 | 894 | 898 | 889 | 890 | +0.79% | 1,800 | 244億6347万 | +0.34% |
| 11/21 | 895 | 895 | 883 | 883 | -0.23% | 800 | 242億7106万 | -0.23% |
| 11/20 | 898 | 898 | 885 | 885 | +1.03% | 600 | 243億2604万 | +0.11% |
| 11/19 | 880 | 885 | 876 | 876 | -0.34% | 600 | 240億7865万 | -0.9% |
| 11/18 | 898 | 900 | 875 | 879 | -2.12% | 6,300 | 241億6112万 | -0.45% |
| 11/17 | 911 | 914 | 897 | 898 | -0.33% | 3,700 | 246億8337万 | +1.81% |
| 11/14 | 902 | 917 | 901 | 901 | +0.22% | 1,700 | 247億6583万 | +2.15% |
| 11/13 | 916 | 916 | 899 | 899 | +0.33% | 2,300 | 247億1086万 | +2.04% |
| 11/12 | 901 | 901 | 895 | 896 | -0.44% | 2,300 | 246億2840万 | +1.7% |
| 11/11 | 922 | 922 | 898 | 900 | +0.22% | 3,600 | 247億3834万 | +2.04% |
| 11/10 | 906 | 914 | 895 | 898 | +0.79% | 4,300 | 246億8337万 | +1.93% |
| 11/07 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:20 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）14:20 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 11/07 | 893 | 909 | 880 | 891 | +0.56% | 1,800 | 244億9096万 | +1.14% |
| 11/06 | 873 | 886 | 873 | 886 | +1.61% | 700 | 243億5352万 | +0.45% |
| 11/05 | 880 | 880 | 872 | 872 | -1.25% | 2,200 | 239億6871万 | -1.36% |
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。
