| 2026 |
| 04/22 | 1,173 | 1,177 | 1,173 | 1,173 | -0.76% | 1,600 | 309億6720万 | -0.09% |
| 04/21 | 1,180 | 1,190 | 1,176 | 1,182 | -0.17% | 2,300 | 312億480万 | +0.68% |
| 04/20 | 1,189 | 1,189 | 1,175 | 1,184 | +0.25% | 5,200 | 312億5760万 | +0.85% |
| 04/17 | 1,189 | 1,189 | 1,173 | 1,181 | -0.51% | 5,000 | 311億7840万 | +0.6% |
| 04/16 | 1,188 | 1,188 | 1,176 | 1,187 | +0.51% | 14,100 | 313億3680万 | +1.11% |
| 04/15 | 1,190 | 1,190 | 1,176 | 1,181 | -0.76% | 18,800 | 311億7840万 | +0.51% |
| 04/14 | 1,187 | 1,190 | 1,177 | 1,190 | +1.28% | 20,200 | 314億1600万 | +1.36% |
| 04/13 | 1,180 | 1,183 | 1,173 | 1,175 | -0.76% | 2,900 | 310億2000万 | +0.26% |
| 04/10 | 1,180 | 1,190 | 1,180 | 1,184 | -0.08% | 2,100 | 312億5760万 | +0.94% |
| 04/09 | 1,195 | 1,195 | 1,181 | 1,185 | -0.34% | 8,500 | 312億8400万 | +1.11% |
| 04/08 | 1,175 | 1,197 | 1,175 | 1,189 | +1.62% | 16,700 | 313億8960万 | +1.62% |
| 04/07 | 1,163 | 1,174 | 1,154 | 1,170 | +0.26% | 4,600 | 308億8800万 | 0% |
| 04/06 | 1,129 | 1,174 | 1,129 | 1,167 | +0.69% | 9,300 | 308億880万 | -0.34% |
| 04/03 | 1,154 | 1,159 | 1,149 | 1,159 | +0.43% | 8,000 | 305億9760万 | -1.28% |
| 04/02 | 1,159 | 1,166 | 1,148 | 1,154 | -0.43% | 2,200 | 304億6560万 | -1.87% |
| 04/01 | （IR情報）15:30 連結子会社(株式会社ケイマックス)株式の追加取得による完全子会社化に関するお知らせ |
| 04/01 | 1,149 | 1,160 | 1,119 | 1,159 | +1.22% | 5,200 | 305億9760万 | -1.53% |
| 03/31 | 1,120 | 1,146 | 1,105 | 1,145 | -0.26% | 6,000 | 302億2800万 | -2.64% |
| 03/30 | 1,156 | 1,156 | 1,130 | 1,148 | -1.88% | 9,400 | 303億720万 | -2.3% |
| 03/27 | 1,175 | 1,175 | 1,170 | 1,170 | -0.59% | 2,300 | 308億8800万 | -0.34% |
| 03/26 | 1,194 | 1,194 | 1,170 | 1,177 | +0.77% | 6,600 | 310億7280万 | +0.6% |
| 03/25 | 1,169 | 1,184 | 1,168 | 1,168 | -0.34% | 9,900 | 308億3520万 | +0.17% |
| 03/24 | 1,162 | 1,192 | 1,162 | 1,172 | +0.17% | 5,500 | 309億4080万 | +0.77% |
| 03/23 | 1,188 | 1,188 | 1,131 | 1,170 | -1.52% | 18,700 | 308億8800万 | +0.95% |
| 03/19 | 1,194 | 1,194 | 1,161 | 1,188 | -0.92% | 12,300 | 313億6320万 | +2.68% |
| 03/18 | 1,169 | 1,199 | 1,168 | 1,199 | +2.39% | 9,100 | 316億5360万 | +3.9% |
| 03/17 | 1,173 | 1,175 | 1,159 | 1,171 | 0% | 1,600 | 309億1440万 | +1.83% |
| 03/16 | 1,149 | 1,172 | 1,131 | 1,171 | -0.76% | 10,400 | 309億1440万 | +2.27% |
| 03/13 | 1,181 | 1,185 | 1,166 | 1,180 | -0.42% | 2,800 | 311億5200万 | +3.33% |
| 03/12 | 1,219 | 1,219 | 1,185 | 1,185 | -1.82% | 5,400 | 312億8400万 | +4.13% |
| 03/11 | 1,179 | 1,217 | 1,179 | 1,207 | +2.72% | 6,200 | 318億6480万 | +6.63% |
| 03/10 | 1,168 | 1,187 | 1,152 | 1,175 | +3.98% | 5,800 | 310億2000万 | +4.44% |
| 03/09 | 1,115 | 1,144 | 1,114 | 1,130 | -5.12% | 18,300 | 298億3200万 | +0.98% |
| 03/06 | 1,168 | 1,191 | 1,154 | 1,191 | +1.97% | 13,400 | 314億4240万 | +6.82% |
| 03/05 | 1,166 | 1,199 | 1,166 | 1,168 | +2.19% | 12,100 | 308億3520万 | +5.32% |
| 03/04 | 1,151 | 1,156 | 1,129 | 1,143 | -3.14% | 23,700 | 301億7520万 | +3.63% |
| 03/03 | 1,187 | 1,210 | 1,175 | 1,180 | -1.42% | 28,500 | 311億5200万 | +7.37% |
| 03/02 | 1,167 | 1,250 | 1,165 | 1,197 | -3.08% | 40,300 | 316億80万 | +9.62% |
| 02/27 | 1,224 | 1,254 | 1,222 | 1,235 | +1.06% | 26,700 | 326億400万 | +13.82% |
| 02/26 | 1,171 | 1,228 | 1,171 | 1,222 | +5.07% | 36,700 | 322億6080万 | +13.67% |
| 02/25 | 1,170 | 1,170 | 1,151 | 1,163 | +2.02% | 10,700 | 307億320万 | +9.1% |
| 02/24 | 1,130 | 1,154 | 1,124 | 1,140 | +0.97% | 18,000 | 300億9600万 | +7.45% |
| 02/20 | 1,114 | 1,129 | 1,109 | 1,129 | +1.44% | 23,600 | 298億560万 | +6.91% |
| 02/19 | 1,080 | 1,113 | 1,080 | 1,113 | +3.25% | 15,800 | 293億8320万 | +5.9% |
| 02/18 | 1,073 | 1,080 | 1,073 | 1,078 | +0.47% | 9,200 | 284億5920万 | +2.96% |
| 02/17 | 1,091 | 1,116 | 1,072 | 1,073 | -1.56% | 19,600 | 283億2720万 | +2.88% |
| 02/16 | 1,088 | 1,109 | 1,085 | 1,090 | +0.46% | 25,700 | 287億7600万 | +4.81% |
| 02/13 | 1,105 | 1,115 | 1,083 | 1,085 | -3.13% | 43,300 | 286億4400万 | +4.73% |
| 02/12 | 1,119 | 1,132 | 1,119 | 1,120 | +0.63% | 9,800 | 295億6800万 | +8.63% |
| 02/10 | 1,088 | 1,115 | 1,088 | 1,113 | +2.39% | 23,500 | 293億8320万 | +8.59% |
| 02/09 | 1,069 | 1,087 | 1,068 | 1,087 | +2.45% | 49,100 | 286億9680万 | +6.78% |
| 02/06 | 1,065 | 1,075 | 1,037 | 1,061 | -1.21% | 20,000 | 280億1040万 | +4.84% |
| 02/05 | 1,085 | 1,087 | 1,065 | 1,074 | -0.56% | 22,600 | 283億5360万 | +6.65% |
| 02/04 | （IR情報）13:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,045 | 1,084 | 1,040 | 1,080 | +3.35% | 68,800 | 285億1200万 | +7.89% |
| 02/03 | 1,035 | 1,045 | 1,032 | 1,045 | +1.06% | 32,200 | 275億8800万 | +5.03% |
| 02/02 | 1,029 | 1,037 | 1,027 | 1,034 | +0.49% | 9,100 | 272億9760万 | +4.44% |
| 01/30 | 1,026 | 1,036 | 1,025 | 1,029 | +0.29% | 9,700 | 271億6560万 | +4.47% |
| 01/29 | 1,032 | 1,035 | 1,025 | 1,026 | -0.68% | 27,600 | 270億8640万 | +4.69% |
| 01/28 | 1,029 | 1,035 | 1,026 | 1,033 | -0.39% | 23,400 | 272億7120万 | +5.95% |
| 01/27 | 1,024 | 1,037 | 1,020 | 1,037 | +1.37% | 18,700 | 273億7680万 | +7.02% |
| 01/26 | 1,015 | 1,023 | 1,013 | 1,023 | +0.2% | 2,500 | 270億720万 | +6.23% |
| 01/23 | 1,016 | 1,023 | 1,016 | 1,021 | +0.49% | 4,900 | 269億5440万 | +6.69% |
| 01/22 | 999 | 1,016 | 994 | 1,016 | +2.21% | 8,600 | 268億2240万 | +6.72% |
| 01/21 | 985 | 1,000 | 981 | 994 | -0.4% | 14,700 | 262億4160万 | +5.07% |
| 01/20 | 1,014 | 1,027 | 982 | 998 | -1.58% | 30,200 | 263億4720万 | +6.06% |
| 01/19 | 1,030 | 1,030 | 1,014 | 1,014 | -0.2% | 12,600 | 267億6960万 | +8.33% |
| 01/16 | 1,012 | 1,031 | 1,011 | 1,016 | +0.3% | 17,900 | 268億2240万 | +9.25% |
| 01/15 | 1,000 | 1,019 | 998 | 1,013 | +0.9% | 16,200 | 267億4320万 | +9.75% |
| 01/14 | 1,002 | 1,027 | 1,002 | 1,004 | +0.3% | 12,200 | 265億560万 | +9.49% |
| 01/13 | 996 | 1,005 | 990 | 1,001 | +1.83% | 21,500 | 264億2640万 | +9.76% |
| 01/09 | 982 | 990 | 980 | 983 | +0.1% | 22,500 | 259億5120万 | +8.5% |
| 01/08 | 975 | 986 | 974 | 982 | +0.61% | 24,800 | 259億2480万 | +8.99% |
| 01/07 | 965 | 985 | 963 | 976 | +1.56% | 32,400 | 257億6640万 | +9.05% |
| 01/06 | 948 | 962 | 948 | 961 | +1.69% | 25,800 | 253億7040万 | +7.98% |
| 01/05 | 939 | 948 | 933 | 945 | +1.18% | 13,400 | 249億4800万 | +6.66% |
| 2025 |
| 12/30 | 929 | 934 | 926 | 934 | +0.21% | 15,200 | 246億5760万 | +6.02% |
| 12/29 | 927 | 934 | 922 | 932 | +0.32% | 18,900 | 246億480万 | +6.39% |
| 12/26 | 929 | 932 | 919 | 929 | +0.22% | 10,200 | 245億2560万 | +6.54% |
| 12/25 | 915 | 928 | 914 | 927 | +1.31% | 24,400 | 244億7280万 | +6.92% |
| 12/24 | 911 | 916 | 910 | 915 | +0.11% | 17,400 | 241億5600万 | +6.03% |
| 12/23 | 915 | 915 | 900 | 914 | -0.22% | 19,300 | 241億2960万 | +6.4% |
| 12/22 | 894 | 917 | 893 | 916 | +2.81% | 48,000 | 241億8240万 | +7.13% |
| 12/19 | 884 | 892 | 879 | 891 | +0.22% | 24,800 | 235億2240万 | +4.7% |
| 12/18 | 880 | 889 | 870 | 889 | +0.91% | 34,700 | 234億6960万 | +4.71% |
| 12/17 | 866 | 884 | 866 | 881 | +0.11% | 34,600 | 232億5840万 | +4.14% |
| 12/16 | 884 | 888 | 880 | 880 | -0.45% | 32,600 | 232億3200万 | +4.39% |
| 12/15 | 866 | 884 | 866 | 884 | +1.14% | 23,100 | 233億3760万 | +5.24% |
| 12/12 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日) |
| 12/12 | 863 | 874 | 863 | 874 | +1.16% | 20,600 | 230億7360万 | +4.42% |
| 12/11 | 866 | 870 | 850 | 864 | -0.23% | 7,700 | 228億960万 | +3.6% |
| 12/10 | 867 | 867 | 866 | 866 | 0% | 4,100 | 228億6240万 | +4.21% |
| 12/09 | 854 | 867 | 854 | 866 | +1.41% | 4,900 | 228億6240万 | +4.59% |
| 12/08 | 866 | 866 | 849 | 854 | -1.39% | 2,800 | 225億4560万 | +3.52% |
| 12/05 | 864 | 866 | 852 | 866 | +0.23% | 24,700 | 228億6240万 | +5.35% |
| 12/04 | 855 | 865 | 853 | 864 | +1.05% | 11,800 | 228億960万 | +5.49% |
| 12/03 | 850 | 860 | 850 | 855 | +0.35% | 15,200 | 225億7200万 | +4.65% |
| 12/02 | 851 | 852 | 845 | 852 | +0.24% | 3,100 | 224億9280万 | +4.67% |
| 12/01 | 854 | 859 | 845 | 850 | 0% | 17,800 | 224億4000万 | +4.55% |
| 11/28 | 840 | 854 | 840 | 850 | +1.19% | 12,400 | 224億4000万 | +4.81% |
| 11/27 | 830 | 846 | 814 | 840 | +2.19% | 12,100 | 221億7600万 | +3.83% |
| 11/26 | 819 | 830 | 819 | 822 | +0.37% | 17,200 | 217億80万 | +1.73% |
| 11/25 | 822 | 822 | 813 | 819 | -0.36% | 4,800 | 216億2160万 | +1.49% |
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。
