| 2026 |
| 03/06 | 1,223 | 1,224 | 1,215 | 1,222 | 0% | 2,700 | 128億8012万 | -1.37% |
| 03/05 | 1,222 | 1,226 | 1,216 | 1,222 | +1.5% | 3,600 | 128億8012万 | -1.53% |
| 03/04 | 1,233 | 1,238 | 1,200 | 1,204 | -2.9% | 8,400 | 126億9040万 | -3.06% |
| 03/03 | 1,238 | 1,240 | 1,231 | 1,240 | +0.08% | 1,600 | 130億6984万 | -0.4% |
| 03/02 | 1,240 | 1,245 | 1,230 | 1,239 | -0.56% | 4,700 | 130億5930万 | -0.56% |
| 02/27 | 1,245 | 1,247 | 1,245 | 1,246 | +0.24% | 800 | 131億3308万 | 0% |
| 02/26 | 1,242 | 1,249 | 1,239 | 1,243 | 0% | 3,800 | 131億146万 | -0.32% |
| 02/25 | 1,238 | 1,243 | 1,238 | 1,243 | +0.32% | 300 | 131億146万 | -0.4% |
| 02/24 | 1,234 | 1,241 | 1,233 | 1,239 | +0.32% | 3,300 | 130億5930万 | -0.88% |
| 02/20 | 1,240 | 1,240 | 1,233 | 1,235 | -0.4% | 2,200 | 130億1714万 | -1.12% |
| 02/19 | 1,232 | 1,240 | 1,232 | 1,240 | +0.65% | 200 | 130億6984万 | -0.72% |
| 02/18 | 1,244 | 1,244 | 1,227 | 1,232 | -0.24% | 1,900 | 129億8552万 | -1.44% |
| 02/17 | 1,230 | 1,262 | 1,230 | 1,235 | +0.82% | 3,900 | 130億1714万 | -1.28% |
| 02/16 | 1,235 | 1,235 | 1,225 | 1,225 | -0.81% | 5,400 | 129億1174万 | -2.08% |
| 02/13 | 1,240 | 1,240 | 1,231 | 1,235 | -0.4% | 4,700 | 130億1714万 | -1.28% |
| 02/12 | （IR情報）11:00 (訂正)「2026年3月期(第74期)第3四半期決算説明資料」の一部訂正について |
| 02/12 | 1,248 | 1,254 | 1,240 | 1,240 | -1.9% | 9,800 | 130億6984万 | -0.8% |
| 02/10 | （IR情報）15:00 2026年3月期月次売上速報(1月度)のお知らせ |
| 02/10 | （IR情報）15:00 2026年3月期(第74期)第3四半期決算説明資料 |
| 02/10 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,261 | 1,284 | 1,257 | 1,264 | +0.64% | 7,100 | 133億2281万 | +1.2% |
| 02/09 | 1,258 | 1,263 | 1,255 | 1,256 | +0.96% | 1,800 | 132億3849万 | +0.72% |
| 02/06 | 1,246 | 1,248 | 1,241 | 1,244 | -0.24% | 4,200 | 131億1200万 | -0.16% |
| 02/05 | 1,259 | 1,259 | 1,247 | 1,247 | -0.87% | 2,300 | 131億4362万 | +0.24% |
| 02/04 | 1,247 | 1,258 | 1,247 | 1,258 | +1.13% | 3,100 | 132億5957万 | +1.21% |
| 02/03 | 1,244 | 1,250 | 1,244 | 1,244 | +0.08% | 1,100 | 131億1200万 | +0.24% |
| 02/02 | 1,252 | 1,252 | 1,243 | 1,243 | 0% | 3,000 | 131億146万 | +0.32% |
| 01/30 | 1,245 | 1,258 | 1,240 | 1,243 | +0.16% | 2,500 | 131億146万 | +0.49% |
| 01/29 | 1,247 | 1,247 | 1,236 | 1,241 | -1.12% | 2,300 | 130億8038万 | +0.49% |
| 01/28 | 1,261 | 1,261 | 1,248 | 1,255 | -0.48% | 2,000 | 132億2795万 | +1.78% |
| 01/27 | 1,270 | 1,270 | 1,253 | 1,261 | -0.71% | 1,500 | 132億9119万 | +2.44% |
| 01/26 | 1,261 | 1,278 | 1,261 | 1,270 | +0.79% | 2,800 | 133億8605万 | +3.34% |
| 01/23 | 1,257 | 1,260 | 1,250 | 1,260 | +0.08% | 1,700 | 132億8065万 | +2.77% |
| 01/22 | 1,268 | 1,268 | 1,258 | 1,259 | +0.24% | 1,300 | 132億7011万 | +2.86% |
| 01/21 | 1,256 | 1,280 | 1,233 | 1,256 | -1.57% | 4,500 | 132億3849万 | +2.87% |
| 01/20 | 1,293 | 1,293 | 1,276 | 1,276 | -0.55% | 7,000 | 134億4929万 | +4.68% |
| 01/19 | 1,252 | 1,286 | 1,240 | 1,283 | +4.31% | 12,900 | 135億2307万 | +5.6% |
| 01/16 | 1,251 | 1,251 | 1,230 | 1,230 | -0.81% | 2,600 | 129億6444万 | +1.65% |
| 01/15 | 1,246 | 1,250 | 1,240 | 1,240 | -0.96% | 3,600 | 130億6984万 | +2.56% |
| 01/14 | 1,258 | 1,258 | 1,240 | 1,252 | -0.48% | 3,200 | 131億9633万 | +3.73% |
| 01/13 | 1,237 | 1,261 | 1,233 | 1,258 | +2.61% | 5,700 | 132億5957万 | +4.4% |
| 01/09 | （IR情報）15:00 2026年3月期月次売上速報(12月度)のお知らせ |
| 01/09 | 1,229 | 1,232 | 1,222 | 1,226 | +0.08% | 2,600 | 129億2228万 | +2% |
| 01/08 | 1,224 | 1,229 | 1,224 | 1,225 | +0.33% | 4,500 | 129億1174万 | +2% |
| 01/07 | 1,219 | 1,224 | 1,219 | 1,221 | 0% | 2,100 | 128億6958万 | +1.75% |
| 01/06 | 1,222 | 1,223 | 1,215 | 1,221 | +0.33% | 3,100 | 128億6958万 | +1.75% |
| 01/05 | 1,209 | 1,217 | 1,206 | 1,217 | +0.66% | 3,400 | 128億2742万 | +1.5% |
| 2025 |
| 12/30 | 1,205 | 1,209 | 1,198 | 1,209 | +0.25% | 3,200 | 127億4310万 | +0.92% |
| 12/29 | 1,210 | 1,217 | 1,206 | 1,206 | -0.33% | 3,400 | 127億1148万 | +0.67% |
| 12/26 | 1,212 | 1,214 | 1,208 | 1,210 | +0.17% | 2,600 | 127億5364万 | +1% |
| 12/25 | 1,203 | 1,210 | 1,201 | 1,208 | +0.92% | 1,600 | 127億3256万 | +0.92% |
| 12/24 | 1,201 | 1,220 | 1,197 | 1,197 | -0.08% | 3,400 | 126億1661万 | 0% |
| 12/23 | 1,198 | 1,203 | 1,195 | 1,198 | -0.17% | 2,000 | 126億2715万 | 0% |
| 12/22 | 1,199 | 1,200 | 1,196 | 1,200 | +0.08% | 1,500 | 126億4824万 | +0.17% |
| 12/19 | 1,196 | 1,199 | 1,195 | 1,199 | +0.25% | 800 | 126億3769万 | -0.08% |
| 12/18 | 1,200 | 1,201 | 1,196 | 1,196 | 0% | 1,200 | 126億607万 | -0.42% |
| 12/17 | 1,190 | 1,196 | 1,190 | 1,196 | -0.33% | 1,200 | 126億607万 | -0.5% |
| 12/16 | 1,208 | 1,210 | 1,194 | 1,200 | -0.58% | 3,700 | 126億4824万 | -0.25% |
| 12/15 | 1,207 | 1,207 | 1,200 | 1,207 | +0.92% | 10,200 | 127億2202万 | +0.17% |
| 12/12 | 1,197 | 1,203 | 1,194 | 1,196 | +0.17% | 4,700 | 126億607万 | -0.75% |
| 12/11 | 1,185 | 1,196 | 1,175 | 1,194 | +0.76% | 4,600 | 125億8499万 | -0.91% |
| 12/10 | （IR情報）17:06 2026年3月期月次売上速報(11月度)のお知らせ |
| 12/10 | 1,192 | 1,196 | 1,160 | 1,185 | +1.28% | 8,400 | 124億9013万 | -1.74% |
| 12/09 | 1,191 | 1,192 | 1,160 | 1,170 | -2.01% | 8,000 | 123億3203万 | -3.07% |
| 12/08 | 1,200 | 1,200 | 1,185 | 1,194 | -0.25% | 5,900 | 125億8499万 | -1.16% |
| 12/05 | 1,194 | 1,197 | 1,194 | 1,197 | +0.25% | 1,100 | 126億1661万 | -0.99% |
| 12/04 | 1,196 | 1,196 | 1,190 | 1,194 | -0.17% | 700 | 125億8499万 | -1.32% |
| 12/03 | （IR情報）14:30 (訂正・数値データ訂正)「2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 12/03 | 1,195 | 1,196 | 1,191 | 1,196 | +0.08% | 1,300 | 126億607万 | -1.32% |
| 12/02 | 1,195 | 1,198 | 1,192 | 1,195 | -0.42% | 1,400 | 125億9553万 | -1.48% |
| 12/01 | 1,205 | 1,205 | 1,199 | 1,200 | -0.41% | 2,600 | 126億4824万 | -1.15% |
| 11/28 | 1,200 | 1,205 | 1,198 | 1,205 | +0.58% | 1,800 | 127億94万 | -0.82% |
| 11/27 | 1,205 | 1,206 | 1,198 | 1,198 | -0.58% | 1,700 | 126億2715万 | -1.48% |
| 11/26 | 1,192 | 1,210 | 1,192 | 1,205 | 0% | 3,300 | 127億94万 | -0.9% |
| 11/25 | 1,202 | 1,208 | 1,202 | 1,205 | +0.42% | 1,200 | 127億94万 | -0.99% |
| 11/21 | 1,207 | 1,211 | 1,180 | 1,200 | +1.35% | 2,800 | 126億4824万 | -1.4% |
| 11/20 | 1,213 | 1,213 | 1,184 | 1,184 | -2.39% | 3,700 | 124億7959万 | -2.79% |
| 11/19 | 1,217 | 1,217 | 1,213 | 1,213 | -0.33% | 2,300 | 127億8526万 | -0.41% |
| 11/18 | 1,228 | 1,228 | 1,217 | 1,217 | +0.08% | 1,000 | 128億2742万 | 0% |
| 11/17 | 1,228 | 1,228 | 1,216 | 1,216 | -0.98% | 2,100 | 128億1688万 | 0% |
| 11/14 | 1,229 | 1,229 | 1,218 | 1,228 | -1.29% | 800 | 129億4336万 | +1.07% |
| 11/13 | 1,246 | 1,246 | 1,236 | 1,244 | +1.8% | 2,600 | 131億1200万 | +2.47% |
| 11/12 | 1,203 | 1,226 | 1,203 | 1,222 | +1.58% | 3,000 | 128億8012万 | +0.83% |
| 11/11 | （IR情報）15:00 2026年3月期(第74期)第2四半期(中間期)決算説明資料 |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,246 | 1,261 | 1,202 | 1,203 | -3.45% | 10,500 | 126億7986万 | -0.74% |
| 11/10 | （IR情報）15:00 2026年3月期月次売上速報(10月度)のお知らせ |
| 11/10 | 1,225 | 1,246 | 1,222 | 1,246 | +2.81% | 4,100 | 131億3308万 | +2.81% |
| 11/07 | 1,211 | 1,217 | 1,211 | 1,212 | +0.17% | 1,100 | 127億7472万 | +0.08% |
| 11/06 | 1,222 | 1,225 | 1,210 | 1,210 | -0.58% | 1,600 | 127億5364万 | -0.17% |
| 11/05 | 1,204 | 1,217 | 1,201 | 1,217 | +1.08% | 1,600 | 128億2742万 | +0.33% |
| 11/04 | 1,205 | 1,214 | 1,204 | 1,204 | -0.08% | 1,800 | 126億9040万 | -0.91% |
| 10/31 | 1,215 | 1,218 | 1,205 | 1,205 | -0.66% | 2,100 | 127億94万 | -1.07% |
| 10/30 | 1,230 | 1,245 | 1,213 | 1,213 | -1.06% | 2,500 | 127億8526万 | -0.66% |
| 10/29 | 1,241 | 1,241 | 1,210 | 1,226 | 0% | 3,300 | 129億2228万 | +0.16% |
| 10/28 | 1,241 | 1,247 | 1,226 | 1,226 | -1.21% | 3,400 | 129億2228万 | 0% |
| 10/27 | 1,217 | 1,244 | 1,212 | 1,241 | +2.14% | 10,100 | 130億8038万 | +1.06% |
| 10/24 | 1,214 | 1,221 | 1,212 | 1,215 | +0.08% | 1,400 | 128億634万 | -0.9% |
| 10/23 | 1,215 | 1,215 | 1,214 | 1,214 | -0.9% | 600 | 127億9580万 | -1.14% |
| 10/22 | 1,220 | 1,225 | 1,214 | 1,225 | +0.41% | 3,900 | 129億1174万 | -0.49% |
| 10/21 | 1,225 | 1,227 | 1,214 | 1,220 | 0% | 2,100 | 128億5904万 | -1.13% |
| 10/20 | 1,217 | 1,226 | 1,216 | 1,220 | +0.33% | 8,500 | 128億5904万 | -1.37% |
| 10/17 | 1,212 | 1,216 | 1,203 | 1,216 | +0.41% | 2,400 | 128億1688万 | -1.94% |
| 10/16 | 1,199 | 1,211 | 1,195 | 1,211 | +2.19% | 2,800 | 127億6418万 | -2.57% |
| 10/15 | 1,193 | 1,205 | 1,185 | 1,185 | -0.42% | 3,900 | 124億9013万 | -4.9% |
| 10/14 | 1,177 | 1,209 | 1,177 | 1,190 | -0.25% | 5,900 | 125億4283万 | -4.88% |
| 10/10 | （IR情報）15:00 2026年3月期月次売上速報(9月度)のお知らせ |
| 10/10 | 1,195 | 1,195 | 1,183 | 1,193 | -0.25% | 4,300 | 125億7445万 | -4.94% |
| 10/09 | 1,209 | 1,209 | 1,196 | 1,196 | -0.91% | 2,000 | 126億607万 | -4.93% |
| 10/08 | 1,192 | 1,212 | 1,192 | 1,207 | +1.26% | 2,200 | 127億2202万 | -4.36% |
| 10/07 | 1,211 | 1,211 | 1,181 | 1,192 | -1.57% | 9,400 | 125億6391万 | -5.7% |
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。
