| 2026 |
| 03/09 | 3,500 | 3,565 | 3,425 | 3,545 | -0.7% | 137,900 | 1913億8568万 | -2.1% |
| 03/06 | 3,500 | 3,590 | 3,470 | 3,570 | +0.99% | 78,700 | 1927億3537万 | -1.3% |
| 03/05 | 3,555 | 3,600 | 3,535 | 3,535 | +0.57% | 95,400 | 1908億4580万 | -2.08% |
| 03/04 | 3,550 | 3,575 | 3,465 | 3,515 | -2.9% | 144,700 | 1897億6605万 | -2.66% |
| 03/03 | 3,705 | 3,705 | 3,580 | 3,620 | -2.29% | 128,200 | 1954億3474万 | +0.19% |
| 03/02 | 3,710 | 3,755 | 3,675 | 3,705 | -1.33% | 101,200 | 2000億2368万 | +2.66% |
| 02/27 | 3,650 | 3,760 | 3,635 | 3,755 | +2.88% | 159,600 | 2027億2305万 | +4.19% |
| 02/26 | 3,710 | 3,725 | 3,650 | 3,650 | -2.67% | 96,000 | 1970億5437万 | +1.42% |
| 02/25 | 3,735 | 3,775 | 3,690 | 3,750 | +0.13% | 97,400 | 2024億5312万 | +4.2% |
| 02/24 | 3,715 | 3,780 | 3,695 | 3,745 | +0.94% | 123,200 | 2021億8318万 | +4.29% |
| 02/20 | 3,665 | 3,720 | 3,630 | 3,710 | +1.64% | 125,700 | 2002億9362万 | +3.72% |
| 02/19 | 3,600 | 3,655 | 3,570 | 3,650 | +0.97% | 101,400 | 1970億5437万 | +2.44% |
| 02/18 | （IR情報）17:30 (訂正)「コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ」の一部訂正について |
| 02/18 | 3,640 | 3,645 | 3,610 | 3,615 | +0.7% | 64,100 | 1951億6480万 | +1.72% |
| 02/17 | 3,595 | 3,650 | 3,590 | 3,590 | -0.14% | 74,700 | 1938億1512万 | +1.27% |
| 02/16 | 3,660 | 3,680 | 3,585 | 3,595 | -1.64% | 137,800 | 1940億8505万 | +1.7% |
| 02/13 | （IR情報）14:00 (訂正)「コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ」の一部訂正について |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
| 02/13 | 3,750 | 3,765 | 3,585 | 3,655 | -0.68% | 170,600 | 1973億2430万 | +3.72% |
| 02/13 | （IR情報）2:00 コーナン商事株式会社との資本業務提携に関する基本合意書締結に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期1月度月次営業情報に関するお知らせ |
| 02/12 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,670 | 3,800 | 3,665 | 3,680 | +0.55% | 298,600 | 1986億7399万 | +4.78% |
| 02/10 | 3,660 | 3,670 | 3,635 | 3,660 | +0.41% | 78,900 | 1975億9424万 | +4.6% |
| 02/09 | 3,650 | 3,680 | 3,620 | 3,645 | +1.39% | 121,600 | 1967億8443万 | +4.53% |
| 02/06 | 3,625 | 3,625 | 3,560 | 3,595 | -0.28% | 73,400 | 1940億8505万 | +3.42% |
| 02/05 | 3,650 | 3,650 | 3,605 | 3,605 | +0.42% | 61,400 | 1946億2493万 | +3.95% |
| 02/04 | 3,560 | 3,630 | 3,555 | 3,590 | +1.13% | 80,900 | 1938億1512万 | +3.73% |
| 02/03 | 3,495 | 3,615 | 3,490 | 3,550 | +1.87% | 119,800 | 1916億5562万 | +2.81% |
| 02/02 | 3,530 | 3,565 | 3,465 | 3,485 | -0.43% | 151,800 | 1881億4643万 | +1.13% |
| 01/30 | 3,470 | 3,520 | 3,450 | 3,500 | +1.45% | 80,900 | 1889億5624万 | +1.69% |
| 01/29 | 3,390 | 3,475 | 3,340 | 3,450 | +1.32% | 170,400 | 1862億5687万 | +0.35% |
| 01/28 | 3,500 | 3,520 | 3,395 | 3,405 | -4.22% | 173,100 | 1838億2743万 | -0.9% |
| 01/27 | 3,560 | 3,585 | 3,520 | 3,555 | -0.42% | 116,700 | 1919億2555万 | +3.4% |
| 01/26 | 3,520 | 3,595 | 3,520 | 3,570 | +1.28% | 95,100 | 1927億3537万 | +4.08% |
| 01/23 | 3,580 | 3,600 | 3,515 | 3,525 | -1.54% | 102,100 | 1903億593万 | +2.95% |
| 01/22 | 3,600 | 3,605 | 3,545 | 3,580 | -1.38% | 127,300 | 1932億7524万 | +4.65% |
| 01/21 | 3,605 | 3,660 | 3,560 | 3,630 | -0.55% | 282,700 | 1959億7462万 | +6.36% |
| 01/20 | 3,580 | 3,680 | 3,560 | 3,650 | +2.96% | 169,700 | 1970億5437万 | +7.42% |
| 01/19 | 3,525 | 3,620 | 3,480 | 3,545 | +4.73% | 242,200 | 1913億8568万 | +4.94% |
| 01/16 | 3,375 | 3,400 | 3,355 | 3,385 | +0.3% | 54,600 | 1827億4768万 | +0.68% |
| 01/15 | 3,420 | 3,425 | 3,335 | 3,375 | -1.46% | 91,300 | 1822億780万 | +0.69% |
| 01/14 | 3,410 | 3,445 | 3,400 | 3,425 | +1.63% | 103,200 | 1849億718万 | +2.51% |
| 01/13 | （IR情報）13:00 2026年3月期12月度月次営業情報に関するお知らせ |
| 01/13 | 3,375 | 3,410 | 3,345 | 3,370 | +0.75% | 77,200 | 1819億3787万 | +1.17% |
| 01/09 | 3,340 | 3,360 | 3,325 | 3,345 | +0.45% | 61,400 | 1805億8818万 | +0.69% |
| 01/08 | 3,350 | 3,365 | 3,315 | 3,330 | -0.75% | 68,500 | 1797億7837万 | +0.39% |
| 01/07 | 3,335 | 3,375 | 3,325 | 3,355 | -0.15% | 78,300 | 1811億2805万 | +1.3% |
| 01/06 | 3,355 | 3,375 | 3,325 | 3,360 | +0.6% | 74,100 | 1813億9799万 | +1.6% |
| 01/05 | 3,380 | 3,395 | 3,335 | 3,340 | -0.89% | 79,900 | 1803億1824万 | +1.18% |
| 2025 |
| 12/30 | 3,390 | 3,400 | 3,370 | 3,370 | -1.03% | 60,400 | 1819億3787万 | +2.25% |
| 12/29 | 3,430 | 3,445 | 3,375 | 3,405 | -0.58% | 91,400 | 1838億2743万 | +3.53% |
| 12/26 | 3,420 | 3,440 | 3,405 | 3,425 | +0.74% | 73,400 | 1849億718万 | +4.45% |
| 12/25 | 3,395 | 3,415 | 3,365 | 3,400 | +0.74% | 60,600 | 1835億5749万 | +4.2% |
| 12/24 | 3,400 | 3,400 | 3,365 | 3,375 | -0.44% | 49,000 | 1822億780万 | +3.91% |
| 12/23 | 3,370 | 3,400 | 3,365 | 3,390 | +0.3% | 50,900 | 1830億1762万 | +4.76% |
| 12/22 | 3,445 | 3,450 | 3,360 | 3,380 | -1.17% | 82,500 | 1824億7774万 | +4.84% |
| 12/19 | 3,425 | 3,440 | 3,405 | 3,420 | -0.44% | 66,600 | 1846億3724万 | +6.48% |
| 12/18 | 3,410 | 3,460 | 3,375 | 3,435 | +1.78% | 83,700 | 1854億4705万 | +7.51% |
| 12/17 | 3,440 | 3,440 | 3,365 | 3,375 | -1.03% | 95,700 | 1822億780万 | +6.27% |
| 12/16 | 3,470 | 3,515 | 3,405 | 3,410 | -1.45% | 141,300 | 1840億9737万 | +7.98% |
| 12/15 | 3,415 | 3,475 | 3,375 | 3,460 | +2.98% | 147,100 | 1867億9674万 | +10.23% |
| 12/12 | 3,310 | 3,375 | 3,285 | 3,360 | +3.23% | 158,400 | 1813億9799万 | +7.8% |
| 12/11 | 3,300 | 3,300 | 3,210 | 3,255 | +3.01% | 144,400 | 1757億2930万 | +5.17% |
| 12/10 | （IR情報）13:00 2026年3月期11月度月次営業情報に関するお知らせ |
| 12/10 | 3,150 | 3,205 | 3,120 | 3,160 | +0.32% | 97,200 | 1706億49万 | +2.63% |
| 12/09 | 3,140 | 3,155 | 3,115 | 3,150 | +0.32% | 56,100 | 1700億6062万 | +2.74% |
| 12/08 | 3,120 | 3,140 | 3,105 | 3,140 | +1.62% | 66,900 | 1695億2074万 | +2.88% |
| 12/05 | 3,175 | 3,180 | 3,090 | 3,090 | -2.83% | 68,100 | 1668億2137万 | +1.64% |
| 12/04 | 3,150 | 3,185 | 3,135 | 3,180 | +1.11% | 50,400 | 1716億8024万 | +5.05% |
| 12/03 | 3,200 | 3,200 | 3,125 | 3,145 | -1.87% | 81,300 | 1697億9068万 | +4.38% |
| 12/02 | 3,225 | 3,225 | 3,175 | 3,205 | -0.62% | 58,100 | 1730億2993万 | +6.69% |
| 12/01 | 3,225 | 3,270 | 3,215 | 3,225 | 0% | 90,400 | 1741億968万 | +7.79% |
| 11/28 | 3,205 | 3,255 | 3,200 | 3,225 | +0.62% | 78,200 | 1741億968万 | +8.19% |
| 11/27 | 3,245 | 3,245 | 3,185 | 3,205 | -0.62% | 98,400 | 1730億2993万 | +7.99% |
| 11/26 | 3,195 | 3,250 | 3,180 | 3,225 | +1.1% | 112,900 | 1741億968万 | +9.21% |
| 11/25 | 3,200 | 3,225 | 3,175 | 3,190 | +1.27% | 122,300 | 1722億2012万 | +8.54% |
| 11/21 | 3,065 | 3,150 | 3,050 | 3,150 | +4.3% | 133,300 | 1700億6062万 | +7.66% |
| 11/20 | 3,030 | 3,055 | 3,005 | 3,020 | -0.17% | 61,200 | 1630億4224万 | +3.67% |
| 11/19 | 3,055 | 3,080 | 3,025 | 3,025 | -1.47% | 63,100 | 1633億1218万 | +4.13% |
| 11/18 | 3,080 | 3,115 | 3,040 | 3,070 | -0.65% | 104,200 | 1657億4162万 | +5.97% |
| 11/17 | 3,080 | 3,100 | 3,015 | 3,090 | 0% | 143,500 | 1668億2137万 | +7.11% |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ |
| 11/14 | （IR情報）13:00 2026年3月期10月度月次営業情報に関するお知らせ |
| 11/14 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,999 | 3,165 | 2,951 | 3,090 | +3% | 260,600 | 1668億2137万 | +7.55% |
| 11/13 | 2,968 | 3,005 | 2,951 | 3,000 | +1.66% | 104,000 | 1619億6249万 | +4.86% |
| 11/12 | 2,944 | 2,972 | 2,940 | 2,951 | +0.75% | 85,600 | 1593億1710万 | +3.43% |
| 11/11 | 2,920 | 2,940 | 2,893 | 2,929 | +0.07% | 80,500 | 1581億2938万 | +2.84% |
| 11/10 | 2,928 | 2,939 | 2,906 | 2,927 | +0.45% | 82,200 | 1580億2140万 | +2.92% |
| 11/07 | 2,849 | 2,918 | 2,847 | 2,914 | +3.11% | 85,700 | 1573億1957万 | +2.71% |
| 11/06 | 2,835 | 2,844 | 2,811 | 2,826 | -0.32% | 42,000 | 1525億6867万 | -0.25% |
| 11/05 | 2,831 | 2,857 | 2,817 | 2,835 | +0.14% | 72,500 | 1530億5455万 | -0.04% |
| 11/04 | 2,800 | 2,855 | 2,786 | 2,831 | +0.25% | 87,100 | 1528億3860万 | -0.32% |
| 10/31 | 2,831 | 2,839 | 2,810 | 2,824 | +0.25% | 110,300 | 1524億6069万 | -0.84% |
| 10/30 | 2,769 | 2,817 | 2,769 | 2,817 | +1.66% | 140,700 | 1520億8278万 | -1.23% |
| 10/29 | 2,824 | 2,824 | 2,771 | 2,771 | -2.26% | 112,500 | 1495億9935万 | -3.01% |
| 10/28 | 2,914 | 2,934 | 2,828 | 2,835 | -3.11% | 96,800 | 1530億5455万 | -1.01% |
| 10/27 | 2,912 | 2,940 | 2,909 | 2,926 | +0.93% | 52,500 | 1579億6742万 | +2.02% |
| 10/24 | 2,925 | 2,925 | 2,892 | 2,899 | -1.46% | 62,300 | 1565億975万 | +1.05% |
| 10/23 | 2,925 | 2,960 | 2,913 | 2,942 | +1.13% | 79,900 | 1588億3122万 | +2.47% |
| 10/22 | 2,859 | 2,914 | 2,859 | 2,909 | +2.39% | 102,200 | 1570億4963万 | +1.32% |
| 10/21 | 2,859 | 2,876 | 2,837 | 2,841 | -0.59% | 61,200 | 1533億7848万 | -1.08% |
| 10/20 | 2,896 | 2,905 | 2,851 | 2,858 | -0.1% | 62,700 | 1542億9627万 | -0.63% |
| 10/17 | 2,846 | 2,872 | 2,845 | 2,861 | +0.81% | 62,300 | 1544億5823万 | -0.63% |
| 10/16 | 2,821 | 2,857 | 2,820 | 2,838 | +0.5% | 99,700 | 1532億1652万 | -1.56% |
| 10/15 | 2,835 | 2,875 | 2,824 | 2,824 | +0.21% | 126,400 | 1524億6069万 | -2.18% |
| 10/14 | 2,739 | 2,862 | 2,733 | 2,818 | +1.73% | 132,000 | 1521億3677万 | -2.49% |
| 10/10 | （IR情報）13:00 2026年3月期9月度月次営業情報に関するお知らせ |
| 10/10 | 2,751 | 2,781 | 2,739 | 2,770 | -0.43% | 79,800 | 1495億4537万 | -4.19% |
| 10/09 | 2,775 | 2,783 | 2,753 | 2,782 | -0.11% | 83,500 | 1501億9322万 | -3.9% |
| 10/08 | 2,804 | 2,834 | 2,785 | 2,785 | -0.68% | 65,000 | 1503億5518万 | -3.83% |
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。
