| 2026 |
| 04/01 | 1,324 | 1,349 | 1,314 | 1,344 | +3.62% | 6,200 | 145億1520万 | -3.1% |
| 03/31 | 1,302 | 1,315 | 1,297 | 1,297 | -0.23% | 2,500 | 140億760万 | -6.49% |
| 03/30 | 1,285 | 1,315 | 1,270 | 1,300 | -4.76% | 18,100 | 140億4000万 | -6.61% |
| 03/27 | 1,333 | 1,365 | 1,333 | 1,365 | +1.26% | 5,200 | 147億4200万 | -2.22% |
| 03/26 | 1,368 | 1,368 | 1,343 | 1,348 | -1.39% | 12,000 | 145億5840万 | -3.58% |
| 03/25 | 1,351 | 1,371 | 1,351 | 1,367 | +1.18% | 6,300 | 147億6360万 | -2.43% |
| 03/24 | 1,357 | 1,360 | 1,335 | 1,351 | +1.81% | 6,900 | 145億9080万 | -3.71% |
| 03/23 | 1,393 | 1,399 | 1,320 | 1,327 | -5.69% | 44,100 | 143億3160万 | -5.62% |
| 03/19 | 1,410 | 1,412 | 1,397 | 1,407 | -0.35% | 17,600 | 151億9560万 | -0.14% |
| 03/18 | 1,406 | 1,421 | 1,404 | 1,412 | +0.5% | 6,600 | 152億4960万 | +0.5% |
| 03/17 | 1,438 | 1,438 | 1,405 | 1,405 | -0.99% | 2,300 | 151億7400万 | +0.36% |
| 03/16 | 1,406 | 1,433 | 1,404 | 1,419 | +0.92% | 6,700 | 153億2520万 | +1.79% |
| 03/13 | 1,409 | 1,427 | 1,402 | 1,406 | -1.47% | 20,800 | 151億8480万 | +1.15% |
| 03/12 | 1,436 | 1,450 | 1,427 | 1,427 | -1.38% | 9,800 | 154億1160万 | +2.88% |
| 03/11 | 1,459 | 1,468 | 1,445 | 1,447 | -0.55% | 5,200 | 156億2760万 | +4.48% |
| 03/10 | 1,450 | 1,480 | 1,450 | 1,455 | +1.11% | 8,000 | 157億1400万 | +5.43% |
| 03/09 | 1,401 | 1,439 | 1,365 | 1,439 | +2.71% | 29,600 | 155億4120万 | +4.58% |
| 03/06 | 1,386 | 1,412 | 1,386 | 1,401 | 0% | 4,000 | 151億3080万 | +1.97% |
| 03/05 | 1,412 | 1,419 | 1,395 | 1,401 | +1.23% | 15,900 | 151億3080万 | +2.11% |
| 03/04 | 1,382 | 1,396 | 1,351 | 1,384 | -0.79% | 23,000 | 149億4720万 | +0.87% |
| 03/03 | 1,396 | 1,400 | 1,382 | 1,395 | -0.57% | 10,400 | 150億6600万 | +1.6% |
| 03/02 | 1,420 | 1,427 | 1,398 | 1,403 | -1.2% | 9,500 | 151億5240万 | +2.18% |
| 02/27 | 1,383 | 1,423 | 1,373 | 1,420 | +2.53% | 5,700 | 153億3600万 | +3.42% |
| 02/26 | 1,364 | 1,387 | 1,357 | 1,385 | +1.84% | 9,600 | 149億5800万 | +0.8% |
| 02/25 | 1,361 | 1,376 | 1,356 | 1,360 | -0.44% | 12,000 | 146億8800万 | -1.16% |
| 02/24 | 1,400 | 1,419 | 1,360 | 1,366 | -2.57% | 18,100 | 147億5280万 | -0.87% |
| 02/20 | 1,402 | 1,433 | 1,402 | 1,402 | -1.27% | 8,400 | 151億4160万 | +1.67% |
| 02/19 | （IR情報）15:40 人事異動に関するお知らせ |
| 02/19 | 1,409 | 1,420 | 1,403 | 1,420 | +0.71% | 8,500 | 153億3600万 | +3.05% |
| 02/18 | 1,428 | 1,428 | 1,408 | 1,410 | -0.14% | 7,100 | 152億2800万 | +2.4% |
| 02/17 | 1,430 | 1,443 | 1,412 | 1,412 | -1.12% | 4,200 | 152億4960万 | +2.62% |
| 02/16 | 1,437 | 1,437 | 1,410 | 1,428 | +1.49% | 16,500 | 154億2240万 | +3.85% |
| 02/13 | 1,419 | 1,442 | 1,401 | 1,407 | -1.33% | 40,400 | 151億9560万 | +2.48% |
| 02/12 | 1,380 | 1,426 | 1,371 | 1,426 | +10.71% | 75,200 | 154億80万 | +3.94% |
| 02/10 | （IR情報）15:40 業績予想及び配当予想の修正に関するお知らせ |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期連結決算補足説明資料 |
| 02/10 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,290 | 1,295 | 1,285 | 1,288 | +0.23% | 22,400 | 139億1040万 | -5.99% |
| 02/09 | 1,263 | 1,288 | 1,253 | 1,285 | +2.64% | 23,600 | 138億7800万 | -6.41% |
| 02/06 | 1,313 | 1,321 | 1,218 | 1,252 | -6.64% | 130,200 | 135億2160万 | -9.01% |
| 02/05 | 1,330 | 1,355 | 1,318 | 1,341 | +1.75% | 19,300 | 144億8280万 | -2.83% |
| 02/04 | 1,367 | 1,369 | 1,313 | 1,318 | -3.73% | 47,500 | 142億3440万 | -4.56% |
| 02/03 | 1,357 | 1,380 | 1,345 | 1,369 | +1.86% | 5,700 | 147億8520万 | -1.01% |
| 02/02 | 1,352 | 1,352 | 1,341 | 1,344 | -0.22% | 10,100 | 145億1520万 | -2.82% |
| 01/30 | 1,362 | 1,362 | 1,341 | 1,347 | -1.97% | 12,900 | 145億4760万 | -2.67% |
| 01/29 | 1,374 | 1,384 | 1,360 | 1,374 | +0.37% | 2,600 | 148億3920万 | -0.72% |
| 01/28 | 1,394 | 1,396 | 1,369 | 1,369 | -2.21% | 9,100 | 147億8520万 | -1.08% |
| 01/27 | 1,408 | 1,408 | 1,399 | 1,400 | +0.29% | 3,100 | 151億2000万 | +1.16% |
| 01/26 | 1,408 | 1,408 | 1,391 | 1,396 | -0.78% | 4,600 | 150億7680万 | +0.94% |
| 01/23 | 1,410 | 1,411 | 1,404 | 1,407 | -0.21% | 2,300 | 151億9560万 | +1.81% |
| 01/22 | （IR情報）17:00 組織変更及び人事異動に関するお知らせ |
| 01/22 | 1,424 | 1,424 | 1,410 | 1,410 | -0.98% | 1,200 | 152億2800万 | +2.17% |
| 01/21 | 1,420 | 1,425 | 1,403 | 1,424 | -0.7% | 5,000 | 153億7920万 | +3.26% |
| 01/20 | 1,415 | 1,434 | 1,415 | 1,434 | +1.63% | 5,800 | 154億8720万 | +4.22% |
| 01/19 | 1,395 | 1,414 | 1,395 | 1,411 | +1.22% | 3,200 | 152億3880万 | +2.69% |
| 01/16 | 1,395 | 1,402 | 1,389 | 1,394 | -0.07% | 6,500 | 150億5520万 | +1.6% |
| 01/15 | 1,375 | 1,395 | 1,375 | 1,395 | +0.94% | 20,000 | 150億6600万 | +1.75% |
| 01/14 | 1,382 | 1,399 | 1,379 | 1,382 | -0.14% | 4,000 | 149億2560万 | +0.95% |
| 01/13 | 1,394 | 1,395 | 1,384 | 1,384 | -0.57% | 4,800 | 149億4720万 | +1.17% |
| 01/09 | 1,374 | 1,392 | 1,374 | 1,392 | +1.31% | 5,000 | 150億3360万 | +1.83% |
| 01/08 | 1,374 | 1,385 | 1,371 | 1,374 | -0.43% | 5,600 | 148億3920万 | +0.73% |
| 01/07 | 1,381 | 1,391 | 1,370 | 1,380 | -0.79% | 9,900 | 149億400万 | +1.25% |
| 01/06 | 1,356 | 1,399 | 1,353 | 1,391 | +2.88% | 9,600 | 150億2280万 | +2.2% |
| 01/05 | 1,359 | 1,364 | 1,351 | 1,352 | -0.29% | 9,300 | 146億160万 | -0.52% |
| 2025 |
| 12/30 | 1,360 | 1,370 | 1,351 | 1,356 | -0.44% | 12,300 | 146億4480万 | -0.07% |
| 12/29 | 1,370 | 1,384 | 1,361 | 1,362 | -0.37% | 7,300 | 147億960万 | +0.52% |
| 12/26 | 1,362 | 1,369 | 1,360 | 1,367 | -0.07% | 2,700 | 147億6360万 | +1.03% |
| 12/25 | 1,362 | 1,372 | 1,358 | 1,368 | +0.44% | 6,500 | 147億7440万 | +1.33% |
| 12/24 | 1,355 | 1,364 | 1,355 | 1,362 | -0.07% | 4,900 | 147億960万 | +1.19% |
| 12/23 | 1,353 | 1,370 | 1,353 | 1,363 | 0% | 6,300 | 147億2040万 | +1.49% |
| 12/22 | 1,363 | 1,373 | 1,359 | 1,363 | 0% | 3,700 | 147億2040万 | +1.64% |
| 12/19 | 1,374 | 1,375 | 1,361 | 1,363 | -0.87% | 2,000 | 147億2040万 | +1.79% |
| 12/18 | 1,379 | 1,379 | 1,360 | 1,375 | -0.15% | 5,200 | 148億5000万 | +2.69% |
| 12/17 | 1,365 | 1,380 | 1,359 | 1,377 | +0.88% | 5,900 | 148億7160万 | +2.84% |
| 12/16 | 1,368 | 1,372 | 1,354 | 1,365 | -0.15% | 5,700 | 147億4200万 | +1.94% |
| 12/15 | 1,367 | 1,373 | 1,367 | 1,367 | 0% | 4,100 | 147億6360万 | +1.64% |
| 12/12 | 1,375 | 1,380 | 1,367 | 1,367 | +0.07% | 3,000 | 147億6360万 | +1.26% |
| 12/11 | 1,376 | 1,388 | 1,365 | 1,366 | -0.8% | 6,400 | 147億5280万 | +0.81% |
| 12/10 | 1,361 | 1,395 | 1,361 | 1,377 | +1.18% | 11,400 | 148億7160万 | +1.25% |
| 12/09 | 1,362 | 1,367 | 1,356 | 1,361 | -0.07% | 2,100 | 146億9880万 | -0.37% |
| 12/08 | 1,361 | 1,378 | 1,358 | 1,362 | +0.15% | 9,100 | 147億960万 | -0.73% |
| 12/05 | 1,347 | 1,361 | 1,346 | 1,360 | +0.67% | 3,100 | 146億8800万 | -1.09% |
| 12/04 | 1,343 | 1,358 | 1,339 | 1,351 | +0.6% | 4,600 | 145億9080万 | -2.1% |
| 12/03 | 1,333 | 1,356 | 1,331 | 1,343 | +0.75% | 5,700 | 145億440万 | -3.1% |
| 12/02 | 1,338 | 1,347 | 1,333 | 1,333 | -0.07% | 3,400 | 143億9640万 | -4.31% |
| 12/01 | 1,353 | 1,362 | 1,334 | 1,334 | -1.33% | 9,000 | 144億720万 | -4.78% |
| 11/28 | 1,339 | 1,356 | 1,339 | 1,352 | +1.35% | 8,600 | 146億160万 | -3.98% |
| 11/27 | 1,308 | 1,340 | 1,308 | 1,334 | +2.07% | 13,500 | 144億720万 | -5.72% |
| 11/26 | 1,295 | 1,314 | 1,294 | 1,307 | +1% | 5,100 | 141億1560万 | -8.02% |
| 11/25 | 1,313 | 1,318 | 1,294 | 1,294 | -1.37% | 11,500 | 139億7520万 | -9.32% |
| 11/21 | 1,280 | 1,312 | 1,280 | 1,312 | +1.63% | 8,600 | 141億6960万 | -8.44% |
| 11/20 | 1,285 | 1,299 | 1,282 | 1,291 | +0.7% | 5,500 | 139億4280万 | -10.22% |
| 11/19 | 1,276 | 1,292 | 1,276 | 1,282 | +0.47% | 9,900 | 138億4560万 | -11.22% |
| 11/18 | 1,294 | 1,294 | 1,267 | 1,276 | -2.07% | 35,500 | 137億8080万 | -11.88% |
| 11/17 | 1,326 | 1,326 | 1,295 | 1,303 | -1.96% | 36,900 | 140億7240万 | -10.39% |
| 11/14 | 1,352 | 1,359 | 1,328 | 1,329 | -2.28% | 29,500 | 143億5320万 | -8.97% |
| 11/13 | 1,372 | 1,372 | 1,354 | 1,360 | -0.58% | 10,400 | 146億8800万 | -7.1% |
| 11/12 | 1,361 | 1,368 | 1,356 | 1,368 | -0.15% | 26,100 | 147億7440万 | -6.75% |
| 11/11 | 1,356 | 1,380 | 1,337 | 1,370 | -9.63% | 89,500 | 147億9600万 | -6.8% |
| 11/10 | （IR情報）15:40 2026年3月期第2四半期(中間期)連結決算補足説明資料 |
| 11/10 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,481 | 1,540 | 1,480 | 1,516 | +1.54% | 26,400 | 163億7280万 | +2.99% |
| 11/07 | （IR情報）13:40 独立行政法人日本学生支援機構が発行する「ソーシャルボンド」への投資について |
| 11/07 | 1,479 | 1,502 | 1,477 | 1,493 | -1.32% | 6,600 | 161億2440万 | +1.7% |
| 11/06 | 1,505 | 1,517 | 1,490 | 1,513 | +1.54% | 8,600 | 163億4040万 | +3.21% |
| 11/05 | 1,504 | 1,505 | 1,473 | 1,490 | -1.19% | 7,300 | 160億9200万 | +1.57% |
| 11/04 | 1,515 | 1,535 | 1,508 | 1,508 | -0.46% | 7,100 | 162億8640万 | +2.86% |
| 10/31 | 1,450 | 1,515 | 1,450 | 1,515 | +4.41% | 10,700 | 163億6200万 | +3.48% |
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。
