| 2026 |
| 03/06 | 2,340 | 2,362 | 2,319 | 2,360 | +0.51% | 7,200 | 382億3200万 | +2.43% |
| 03/05 | 2,350 | 2,385 | 2,336 | 2,348 | +0.47% | 8,300 | 380億3760万 | +1.65% |
| 03/04 | 2,326 | 2,388 | 2,300 | 2,337 | -1.48% | 25,800 | 378億5940万 | +0.82% |
| 03/03 | 2,446 | 2,469 | 2,371 | 2,372 | -3.06% | 20,700 | 384億2640万 | +2.11% |
| 03/02 | 2,399 | 2,480 | 2,338 | 2,447 | +8.8% | 77,300 | 396億4140万 | +5.25% |
| 02/27 | 2,180 | 2,249 | 2,180 | 2,249 | +3.4% | 2,800 | 364億3380万 | -3.27% |
| 02/26 | 2,132 | 2,191 | 2,128 | 2,175 | +1.26% | 4,500 | 352億3500万 | -6.69% |
| 02/25 | 2,140 | 2,156 | 2,124 | 2,148 | +0.99% | 2,500 | 347億9760万 | -8.17% |
| 02/24 | 2,144 | 2,150 | 2,092 | 2,127 | -0.89% | 1,900 | 344億5740万 | -9.45% |
| 02/20 | 2,145 | 2,157 | 2,055 | 2,146 | -0.42% | 12,800 | 347億6520万 | -9.07% |
| 02/19 | 2,200 | 2,200 | 2,142 | 2,155 | -2.05% | 15,500 | 349億1100万 | -9.07% |
| 02/18 | 2,229 | 2,229 | 2,200 | 2,200 | -1.3% | 5,100 | 356億4000万 | -7.49% |
| 02/17 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/17 | （IR情報）15:30 機構改革及び執行体制に関するお知らせ |
| 02/17 | 2,231 | 2,260 | 2,226 | 2,229 | +0.36% | 4,600 | 361億980万 | -6.42% |
| 02/16 | 2,280 | 2,284 | 2,215 | 2,221 | -2.76% | 7,400 | 359億8020万 | -6.76% |
| 02/13 | 2,328 | 2,328 | 2,252 | 2,284 | -1.89% | 16,700 | 370億80万 | -4.19% |
| 02/12 | 2,312 | 2,338 | 2,283 | 2,328 | +1.79% | 7,500 | 377億1360万 | -2.31% |
| 02/10 | 2,286 | 2,316 | 2,263 | 2,287 | +0.7% | 9,600 | 370億4940万 | -3.95% |
| 02/09 | 2,306 | 2,313 | 2,255 | 2,271 | -1.52% | 17,500 | 367億9020万 | -4.62% |
| 02/06 | 2,363 | 2,375 | 2,303 | 2,306 | -3.19% | 8,800 | 373億5720万 | -3.07% |
| 02/05 | 2,327 | 2,391 | 2,327 | 2,382 | +1.32% | 9,400 | 385億8840万 | +0.21% |
| 02/04 | 2,384 | 2,406 | 2,340 | 2,351 | -2.73% | 20,700 | 380億8620万 | -0.8% |
| 02/03 | 2,439 | 2,470 | 2,401 | 2,417 | -1.87% | 10,400 | 391億5540万 | +2.2% |
| 02/02 | 2,437 | 2,545 | 2,437 | 2,463 | -0.97% | 15,300 | 399億60万 | +4.45% |
| 01/30 | 2,445 | 2,527 | 2,390 | 2,487 | -0.84% | 36,200 | 402億8940万 | +5.83% |
| 01/29 | （IR情報）15:30 受注損失引当金の計上及び通期連結業績予想の修正に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 2,524 | 2,524 | 2,480 | 2,508 | -0.63% | 12,600 | 406億2960万 | +7.13% |
| 01/28 | 2,540 | 2,543 | 2,511 | 2,524 | -0.12% | 4,900 | 408億8880万 | +8.19% |
| 01/27 | 2,475 | 2,538 | 2,475 | 2,527 | +2.1% | 8,300 | 409億3740万 | +8.88% |
| 01/26 | 2,428 | 2,475 | 2,428 | 2,475 | +1.94% | 7,700 | 400億9500万 | +7.33% |
| 01/23 | 2,422 | 2,439 | 2,411 | 2,428 | +0.08% | 5,800 | 393億3360万 | +5.89% |
| 01/22 | 2,409 | 2,430 | 2,408 | 2,426 | +0.29% | 3,900 | 393億120万 | +6.22% |
| 01/21 | 2,357 | 2,429 | 2,357 | 2,419 | +1.9% | 6,600 | 391億8780万 | +6.42% |
| 01/20 | 2,393 | 2,394 | 2,364 | 2,374 | -0.79% | 1,200 | 384億5880万 | +4.95% |
| 01/19 | 2,375 | 2,396 | 2,375 | 2,393 | -0.21% | 1,000 | 387億6660万 | +6.21% |
| 01/16 | 2,390 | 2,438 | 2,362 | 2,398 | +0.33% | 1,700 | 388億4760万 | +6.96% |
| 01/15 | 2,415 | 2,450 | 2,384 | 2,390 | +1.06% | 10,900 | 387億1800万 | +7.13% |
| 01/14 | 2,308 | 2,367 | 2,308 | 2,365 | +3.18% | 7,800 | 383億1300万 | +6.53% |
| 01/13 | 2,260 | 2,298 | 2,260 | 2,292 | +2.78% | 17,100 | 371億3040万 | +3.8% |
| 01/09 | 2,265 | 2,265 | 2,165 | 2,230 | -1.5% | 5,700 | 361億2600万 | +1.41% |
| 01/08 | 2,281 | 2,289 | 2,243 | 2,264 | -0.66% | 1,700 | 366億7680万 | +3.24% |
| 01/07 | 2,267 | 2,279 | 2,263 | 2,279 | 0% | 6,500 | 369億1980万 | +4.25% |
| 01/06 | 2,276 | 2,287 | 2,267 | 2,279 | +0.09% | 5,200 | 369億1980万 | +4.69% |
| 01/05 | 2,224 | 2,277 | 2,221 | 2,277 | +2.38% | 7,200 | 368億8740万 | +5.08% |
| 2025 |
| 12/30 | 2,227 | 2,227 | 2,161 | 2,224 | -0.8% | 3,200 | 360億2880万 | +3.11% |
| 12/29 | 2,214 | 2,270 | 2,212 | 2,242 | +0.99% | 2,500 | 363億2040万 | +4.38% |
| 12/26 | 2,222 | 2,226 | 2,220 | 2,220 | -0.45% | 1,600 | 359億6400万 | +3.79% |
| 12/25 | 2,238 | 2,242 | 2,226 | 2,230 | -0.36% | 2,200 | 361億2600万 | +4.69% |
| 12/24 | 2,253 | 2,294 | 2,238 | 2,238 | -0.67% | 3,100 | 362億5560万 | +5.52% |
| 12/23 | 2,250 | 2,278 | 2,229 | 2,253 | -1.1% | 5,000 | 364億9860万 | +6.68% |
| 12/22 | 2,254 | 2,304 | 2,248 | 2,278 | -1.13% | 11,100 | 369億360万 | +8.32% |
| 12/19 | 2,200 | 2,304 | 2,162 | 2,304 | +4.21% | 8,700 | 373億2480万 | +10.08% |
| 12/18 | 2,176 | 2,330 | 2,150 | 2,211 | +2.27% | 10,200 | 358億1820万 | +6.3% |
| 12/17 | 2,187 | 2,187 | 2,161 | 2,162 | +0.23% | 600 | 350億2440万 | +4.49% |
| 12/16 | 2,183 | 2,188 | 2,157 | 2,157 | -1.37% | 2,600 | 349億4340万 | +4.86% |
| 12/15 | 2,151 | 2,190 | 2,151 | 2,187 | +0.78% | 3,900 | 354億2940万 | +7% |
| 12/12 | 2,169 | 2,170 | 2,140 | 2,170 | +1.35% | 4,500 | 351億5400万 | +6.84% |
| 12/11 | 2,159 | 2,160 | 2,124 | 2,141 | -0.28% | 6,300 | 346億8420万 | +6.1% |
| 12/10 | 2,145 | 2,163 | 2,142 | 2,147 | +1.18% | 7,500 | 347億8140万 | +6.98% |
| 12/09 | 2,129 | 2,134 | 2,106 | 2,122 | +0.33% | 3,700 | 343億7640万 | +6.37% |
| 12/08 | 2,101 | 2,115 | 2,088 | 2,115 | +0.67% | 2,200 | 342億6300万 | +6.6% |
| 12/05 | 2,090 | 2,101 | 2,072 | 2,101 | +1.5% | 9,100 | 340億3620万 | +6.33% |
| 12/04 | 2,084 | 2,084 | 2,060 | 2,070 | -0.72% | 9,200 | 335億3400万 | +5.24% |
| 12/03 | 2,075 | 2,085 | 2,063 | 2,085 | +0.92% | 3,300 | 337億7700万 | +6.43% |
| 12/02 | 2,089 | 2,089 | 2,065 | 2,066 | -0.67% | 7,700 | 334億6920万 | +5.89% |
| 12/01 | 2,057 | 2,080 | 2,057 | 2,080 | +0.53% | 3,900 | 336億9600万 | +7.05% |
| 11/28 | 2,023 | 2,069 | 2,020 | 2,069 | +1.62% | 6,200 | 335億1780万 | +6.98% |
| 11/27 | 2,018 | 2,036 | 2,011 | 2,036 | +1.29% | 4,700 | 329億8320万 | +5.66% |
| 11/26 | 2,001 | 2,017 | 2,001 | 2,010 | -0.25% | 1,900 | 325億6200万 | +4.69% |
| 11/25 | 2,020 | 2,020 | 1,975 | 2,015 | +0.55% | 5,400 | 326億4300万 | +5.28% |
| 11/21 | 2,000 | 2,004 | 1,992 | 2,004 | -0.05% | 2,500 | 324億6480万 | +5.03% |
| 11/20 | 2,018 | 2,018 | 1,991 | 2,005 | +0.05% | 2,000 | 324億8100万 | +5.36% |
| 11/19 | 2,003 | 2,004 | 1,918 | 2,004 | +0.15% | 10,900 | 324億6480万 | +5.58% |
| 11/18 | 2,047 | 2,048 | 1,964 | 2,001 | -2.06% | 16,100 | 324億1620万 | +5.76% |
| 11/17 | 2,050 | 2,061 | 2,024 | 2,043 | +1.19% | 16,900 | 330億9660万 | +8.32% |
| 11/14 | 1,986 | 2,019 | 1,980 | 2,019 | +1.66% | 17,600 | 327億780万 | +7.45% |
| 11/13 | 1,929 | 1,986 | 1,929 | 1,986 | +2.64% | 13,000 | 321億7320万 | +6.03% |
| 11/12 | 1,848 | 1,942 | 1,846 | 1,935 | +4.65% | 23,500 | 313億4700万 | +3.53% |
| 11/11 | 1,849 | 1,852 | 1,849 | 1,849 | +0.16% | 800 | 299億5380万 | -0.96% |
| 11/10 | 1,848 | 1,848 | 1,845 | 1,846 | 0% | 1,200 | 299億520万 | -1.18% |
| 11/07 | 1,851 | 1,860 | 1,846 | 1,846 | -0.38% | 4,200 | 299億520万 | -1.18% |
| 11/06 | 1,856 | 1,868 | 1,852 | 1,853 | -0.16% | 2,400 | 300億1860万 | -0.86% |
| 11/05 | 1,871 | 1,871 | 1,855 | 1,856 | -0.11% | 2,500 | 300億6720万 | -0.8% |
| 11/04 | 1,858 | 1,863 | 1,858 | 1,858 | -0.11% | 1,600 | 300億9960万 | -0.8% |
| 10/31 | 1,869 | 1,889 | 1,860 | 1,860 | -2.26% | 4,100 | 301億3200万 | -0.91% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,858 | 1,903 | 1,858 | 1,903 | +1.93% | 5,800 | 308億2860万 | +1.22% |
| 10/29 | 1,869 | 1,869 | 1,862 | 1,867 | -0.11% | 400 | 302億4540万 | -0.85% |
| 10/28 | 1,874 | 1,876 | 1,866 | 1,869 | -0.74% | 1,800 | 302億7780万 | -0.95% |
| 10/27 | 1,866 | 1,885 | 1,866 | 1,883 | +0.91% | 1,600 | 305億460万 | -0.37% |
| 10/24 | 1,869 | 1,869 | 1,864 | 1,866 | -0.37% | 1,300 | 302億2920万 | -1.43% |
| 10/23 | 1,875 | 1,875 | 1,873 | 1,873 | -0.48% | 900 | 303億4260万 | -1.21% |
| 10/22 | 1,863 | 1,882 | 1,863 | 1,882 | +1.02% | 1,900 | 304億8840万 | -0.9% |
| 10/21 | 1,863 | 1,878 | 1,861 | 1,863 | 0% | 1,000 | 301億8060万 | -2.05% |
| 10/20 | 1,869 | 1,880 | 1,863 | 1,863 | 0% | 700 | 301億8060万 | -2.31% |
| 10/17 | 1,884 | 1,884 | 1,863 | 1,863 | -1.11% | 800 | 301億8060万 | -2.46% |
| 10/16 | 1,862 | 1,884 | 1,860 | 1,884 | +0.43% | 3,200 | 305億2080万 | -1.62% |
| 10/15 | 1,860 | 1,876 | 1,840 | 1,876 | +1.02% | 6,500 | 303億9120万 | -2.24% |
| 10/14 | 1,856 | 1,862 | 1,820 | 1,857 | -0.05% | 4,200 | 300億8340万 | -3.38% |
| 10/10 | 1,882 | 1,882 | 1,858 | 1,858 | -0.27% | 1,900 | 300億9960万 | -3.58% |
| 10/09 | 1,869 | 1,869 | 1,862 | 1,863 | -0.59% | 1,600 | 301億8060万 | -3.52% |
| 10/08 | 1,885 | 1,885 | 1,860 | 1,874 | -0.58% | 2,600 | 303億5880万 | -3.15% |
| 10/07 | 1,863 | 1,885 | 1,863 | 1,885 | +0.91% | 900 | 305億3700万 | -2.78% |
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。
