| 2026 |
| 03/09 | 1,197 | 1,205 | 1,170 | 1,198 | +0.17% | 13,100 | 102億8565万 | -1.32% |
| 03/06 | 1,178 | 1,202 | 1,178 | 1,196 | +0.5% | 4,900 | 102億6848万 | -1.56% |
| 03/05 | 1,199 | 1,199 | 1,187 | 1,190 | +0.93% | 2,800 | 102億1696万 | -2.38% |
| 03/04 | 1,194 | 1,194 | 1,163 | 1,179 | -1.67% | 9,500 | 101億2252万 | -3.6% |
| 03/03 | 1,202 | 1,202 | 1,196 | 1,199 | -0.17% | 13,400 | 102億9423万 | -2.28% |
| 03/02 | 1,208 | 1,212 | 1,199 | 1,201 | -0.58% | 15,900 | 103億1141万 | -2.44% |
| 02/27 | 1,214 | 1,214 | 1,197 | 1,208 | -0.25% | 24,700 | 103億7151万 | -2.11% |
| 02/26 | 1,210 | 1,211 | 1,200 | 1,211 | +0.75% | 14,300 | 103億9726万 | -2.18% |
| 02/25 | （IR情報）15:30 代表取締役の役割変更に関するお知らせ |
| 02/25 | 1,209 | 1,213 | 1,200 | 1,202 | -0.5% | 12,500 | 103億1999万 | -3.14% |
| 02/24 | 1,207 | 1,208 | 1,199 | 1,208 | 0% | 12,400 | 103億7151万 | -2.89% |
| 02/20 | 1,208 | 1,208 | 1,203 | 1,208 | 0% | 6,600 | 103億7151万 | -3.05% |
| 02/19 | 1,209 | 1,210 | 1,201 | 1,208 | -0.08% | 3,600 | 103億7151万 | -3.28% |
| 02/18 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 3,700 | 103億8009万 | -3.36% |
| 02/17 | 1,200 | 1,200 | 1,195 | 1,200 | -0.25% | 3,800 | 103億282万 | -4.23% |
| 02/16 | 1,203 | 1,210 | 1,191 | 1,203 | -0.91% | 15,000 | 103億2858万 | -4.22% |
| 02/13 | 1,232 | 1,232 | 1,210 | 1,214 | -0.9% | 9,800 | 104億2302万 | -3.5% |
| 02/12 | 1,236 | 1,236 | 1,210 | 1,225 | -0.89% | 19,900 | 105億1746万 | -2.78% |
| 02/10 | 1,238 | 1,243 | 1,232 | 1,236 | -0.08% | 4,100 | 106億1191万 | -1.9% |
| 02/09 | 1,242 | 1,243 | 1,228 | 1,237 | 0% | 7,900 | 106億2049万 | -1.9% |
| 02/06 | 1,234 | 1,238 | 1,227 | 1,237 | +0.24% | 5,700 | 106億2049万 | -1.9% |
| 02/05 | 1,235 | 1,242 | 1,226 | 1,234 | -0.08% | 2,500 | 105億9473万 | -2.22% |
| 02/04 | 1,230 | 1,245 | 1,226 | 1,235 | +0.24% | 4,400 | 106億332万 | -2.06% |
| 02/03 | 1,234 | 1,238 | 1,232 | 1,232 | +0.16% | 1,100 | 105億7756万 | -2.3% |
| 02/02 | 1,251 | 1,251 | 1,225 | 1,230 | -0.65% | 7,100 | 105億6039万 | -2.38% |
| 01/30 | 1,244 | 1,244 | 1,238 | 1,238 | -0.56% | 4,900 | 106億2908万 | -1.67% |
| 01/29 | 1,224 | 1,245 | 1,208 | 1,245 | -3.26% | 23,600 | 106億8918万 | -0.95% |
| 01/28 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 01/28 | （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) |
| 01/28 | 1,284 | 1,293 | 1,226 | 1,287 | -0.16% | 10,800 | 110億4978万 | +2.47% |
| 01/27 | 1,282 | 1,292 | 1,282 | 1,289 | 0% | 1,400 | 110億6695万 | +2.87% |
| 01/26 | 1,282 | 1,290 | 1,281 | 1,289 | +0.55% | 700 | 110億6695万 | +3.2% |
| 01/23 | 1,295 | 1,295 | 1,277 | 1,282 | -0.54% | 4,800 | 110億685万 | +2.89% |
| 01/22 | 1,294 | 1,294 | 1,285 | 1,289 | -0.54% | 3,000 | 110億6695万 | +3.7% |
| 01/21 | 1,285 | 1,296 | 1,250 | 1,296 | +0.86% | 7,900 | 111億2705万 | +4.6% |
| 01/20 | 1,289 | 1,297 | 1,280 | 1,285 | +0.23% | 4,500 | 110億3260万 | +4.05% |
| 01/19 | 1,275 | 1,282 | 1,275 | 1,282 | +0.79% | 5,400 | 110億685万 | +4.14% |
| 01/16 | 1,268 | 1,272 | 1,268 | 1,272 | +0.32% | 2,100 | 109億2099万 | +3.58% |
| 01/15 | 1,263 | 1,269 | 1,262 | 1,268 | +0.48% | 1,400 | 108億8665万 | +3.59% |
| 01/14 | 1,261 | 1,269 | 1,261 | 1,262 | 0% | 900 | 108億3513万 | +3.36% |
| 01/13 | 1,266 | 1,270 | 1,260 | 1,262 | +0.16% | 4,500 | 108億3513万 | +3.53% |
| 01/09 | 1,260 | 1,260 | 1,254 | 1,260 | +0.08% | 3,300 | 108億1796万 | +3.62% |
| 01/08 | 1,258 | 1,259 | 1,246 | 1,259 | +0.08% | 7,100 | 108億938万 | +3.71% |
| 01/07 | 1,247 | 1,258 | 1,247 | 1,258 | +1.04% | 2,400 | 108億79万 | +3.8% |
| 01/06 | 1,240 | 1,245 | 1,238 | 1,245 | +0.16% | 6,700 | 106億8918万 | +2.98% |
| 01/05 | 1,253 | 1,257 | 1,243 | 1,243 | -0.8% | 6,000 | 106億7201万 | +3.07% |
| 2025 |
| 12/30 | 1,240 | 1,253 | 1,240 | 1,253 | +0.48% | 6,300 | 107億5786万 | +4.07% |
| 12/29 | 1,229 | 1,247 | 1,226 | 1,247 | +1.88% | 6,500 | 107億635万 | +3.83% |
| 12/26 | 1,228 | 1,228 | 1,221 | 1,224 | +0.33% | 6,000 | 105億888万 | +2.17% |
| 12/25 | 1,217 | 1,221 | 1,206 | 1,220 | +0.91% | 6,000 | 104億7453万 | +2.01% |
| 12/24 | 1,207 | 1,216 | 1,205 | 1,209 | +0.5% | 4,900 | 103億8009万 | +1.34% |
| 12/23 | 1,209 | 1,209 | 1,202 | 1,203 | -0.41% | 1,300 | 103億2858万 | +0.92% |
| 12/22 | 1,206 | 1,208 | 1,202 | 1,208 | -0.08% | 900 | 103億7151万 | +1.51% |
| 12/19 | 1,202 | 1,209 | 1,198 | 1,209 | +0.67% | 3,000 | 103億8009万 | +1.68% |
| 12/18 | 1,204 | 1,204 | 1,195 | 1,201 | -0.08% | 2,100 | 103億1141万 | +1.09% |
| 12/17 | 1,198 | 1,202 | 1,196 | 1,202 | 0% | 4,800 | 103億1999万 | +1.26% |
| 12/16 | 1,200 | 1,211 | 1,199 | 1,202 | -0.25% | 5,000 | 103億1999万 | +1.35% |
| 12/15 | 1,205 | 1,210 | 1,197 | 1,205 | +0.25% | 5,200 | 103億4575万 | +1.69% |
| 12/12 | 1,203 | 1,203 | 1,193 | 1,202 | +0.92% | 4,400 | 103億1999万 | +1.52% |
| 12/11 | 1,195 | 1,203 | 1,187 | 1,191 | +0.08% | 3,200 | 102億2555万 | +0.68% |
| 12/10 | 1,180 | 1,196 | 1,180 | 1,190 | -0.58% | 5,100 | 102億1696万 | +0.59% |
| 12/09 | 1,191 | 1,200 | 1,191 | 1,197 | +0.93% | 2,800 | 102億7706万 | +1.18% |
| 12/08 | 1,201 | 1,201 | 1,186 | 1,186 | -0.5% | 2,300 | 101億8262万 | +0.34% |
| 12/05 | 1,204 | 1,204 | 1,187 | 1,192 | -1.08% | 2,800 | 102億3414万 | +0.85% |
| 12/04 | 1,201 | 1,205 | 1,186 | 1,205 | +0.33% | 2,700 | 103億4575万 | +2.03% |
| 12/03 | 1,210 | 1,210 | 1,200 | 1,201 | -0.41% | 3,800 | 103億1141万 | +1.78% |
| 12/02 | 1,195 | 1,206 | 1,195 | 1,206 | +0.92% | 7,100 | 103億5433万 | +2.29% |
| 12/01 | 1,186 | 1,195 | 1,179 | 1,195 | +0.84% | 5,500 | 102億5989万 | +1.53% |
| 11/28 | 1,180 | 1,185 | 1,180 | 1,185 | +0.59% | 3,900 | 101億7404万 | +0.68% |
| 11/27 | 1,176 | 1,178 | 1,170 | 1,178 | -0.42% | 4,000 | 101億1394万 | +0.17% |
| 11/26 | 1,180 | 1,183 | 1,170 | 1,183 | +0.51% | 4,100 | 101億5686万 | +0.6% |
| 11/25 | 1,179 | 1,180 | 1,173 | 1,177 | -0.08% | 4,200 | 101億535万 | +0.17% |
| 11/21 | 1,171 | 1,178 | 1,165 | 1,178 | +0.86% | 3,600 | 101億1394万 | +0.26% |
| 11/20 | 1,170 | 1,172 | 1,164 | 1,168 | +0.43% | 2,400 | 100億2808万 | -0.6% |
| 11/19 | 1,153 | 1,170 | 1,153 | 1,163 | 0% | 7,000 | 99億8515万 | -1.02% |
| 11/18 | 1,178 | 1,178 | 1,162 | 1,163 | -0.94% | 8,000 | 99億8515万 | -1.11% |
| 11/17 | 1,176 | 1,180 | 1,174 | 1,174 | -0.51% | 2,600 | 100億7959万 | -0.17% |
| 11/14 | 1,176 | 1,180 | 1,169 | 1,180 | 0% | 8,100 | 101億3111万 | +0.34% |
| 11/13 | 1,175 | 1,180 | 1,173 | 1,180 | 0% | 2,700 | 101億3111万 | +0.43% |
| 11/12 | 1,175 | 1,180 | 1,172 | 1,180 | +0.43% | 5,000 | 101億3111万 | +0.43% |
| 11/11 | 1,177 | 1,179 | 1,174 | 1,175 | -0.17% | 6,100 | 100億8818万 | +0.09% |
| 11/10 | 1,175 | 1,183 | 1,175 | 1,177 | -0.25% | 3,900 | 101億535万 | +0.26% |
| 11/07 | 1,183 | 1,183 | 1,171 | 1,180 | -0.25% | 4,400 | 101億3111万 | +0.51% |
| 11/06 | （IR情報）9:45 2026年3月期第2四半期(中間期)決算説明会資料 |
| 11/06 | 1,175 | 1,183 | 1,172 | 1,183 | +0.85% | 5,500 | 101億5686万 | +0.85% |
| 11/05 | 1,176 | 1,179 | 1,165 | 1,173 | -0.93% | 6,500 | 100億7101万 | 0% |
| 11/04 | 1,195 | 1,195 | 1,174 | 1,184 | +0.51% | 9,500 | 101億6545万 | +0.94% |
| 10/31 | 1,210 | 1,210 | 1,171 | 1,178 | -1.42% | 21,600 | 101億1394万 | +0.43% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 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 | 1,181 | 1,195 | 1,180 | 1,195 | +1.79% | 13,000 | 102億5989万 | +1.79% |
| 10/29 | 1,166 | 1,175 | 1,166 | 1,174 | +0.86% | 2,900 | 100億7959万 | +0.09% |
| 10/28 | 1,167 | 1,174 | 1,162 | 1,164 | -0.77% | 13,100 | 99億9374万 | -0.77% |
| 10/27 | 1,168 | 1,177 | 1,168 | 1,173 | +0.26% | 4,100 | 100億7101万 | -0.09% |
| 10/24 | 1,170 | 1,177 | 1,166 | 1,170 | -0.85% | 11,100 | 100億4525万 | -0.34% |
| 10/23 | 1,177 | 1,180 | 1,165 | 1,180 | +0.85% | 6,600 | 101億3111万 | +0.51% |
| 10/22 | 1,171 | 1,172 | 1,163 | 1,170 | -0.09% | 8,500 | 100億4525万 | -0.34% |
| 10/21 | 1,176 | 1,180 | 1,171 | 1,171 | -0.43% | 5,000 | 100億5384万 | -0.26% |
| 10/20 | 1,143 | 1,176 | 1,143 | 1,176 | +0.43% | 5,700 | 100億9676万 | +0.17% |
| 10/17 | 1,183 | 1,183 | 1,162 | 1,171 | -0.59% | 1,700 | 100億5384万 | -0.17% |
| 10/16 | 1,178 | 1,178 | 1,172 | 1,178 | +0.51% | 1,400 | 101億1394万 | +0.43% |
| 10/15 | 1,174 | 1,184 | 1,163 | 1,172 | +0.34% | 4,100 | 100億6242万 | -0.09% |
| 10/14 | 1,165 | 1,180 | 1,151 | 1,168 | -0.17% | 11,900 | 100億2808万 | -0.43% |
| 10/10 | 1,180 | 1,180 | 1,170 | 1,170 | 0% | 2,400 | 100億4525万 | -0.26% |
| 10/09 | 1,170 | 1,175 | 1,170 | 1,170 | -0.26% | 6,500 | 100億4525万 | -0.34% |
| 10/08 | 1,169 | 1,173 | 1,166 | 1,173 | +0.26% | 800 | 100億7101万 | -0.17% |
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。
