| 2026 |
| 06/03 | 2,273 | 2,314 | 2,269 | 2,299 | +0.44% | 5,000 | 393億1290万 | -1.29% |
| 06/02 | 2,325 | 2,330 | 2,250 | 2,289 | -0.22% | 4,500 | 391億4190万 | -1.89% |
| 06/01 | 2,327 | 2,327 | 2,271 | 2,294 | -1.55% | 5,200 | 392億2740万 | -1.88% |
| 05/29 | 2,376 | 2,378 | 2,324 | 2,330 | -0.09% | 3,000 | 398億4300万 | -0.51% |
| 05/28 | 2,380 | 2,380 | 2,332 | 2,332 | -2.02% | 900 | 398億7720万 | -0.51% |
| 05/27 | 2,437 | 2,448 | 2,316 | 2,380 | -0.75% | 4,400 | 406億9800万 | +1.49% |
| 05/26 | 2,360 | 2,450 | 2,354 | 2,398 | +2.39% | 4,800 | 410億580万 | +2.22% |
| 05/25 | 2,316 | 2,350 | 2,300 | 2,342 | +2.45% | 5,200 | 400億4820万 | -0.09% |
| 05/22 | 2,292 | 2,338 | 2,282 | 2,286 | +0.09% | 14,400 | 390億9060万 | -2.52% |
| 05/21 | 2,414 | 2,414 | 2,272 | 2,284 | -3.38% | 13,400 | 390億5640万 | -2.73% |
| 05/20 | 2,393 | 2,393 | 2,311 | 2,364 | +0.13% | 13,700 | 404億2440万 | +0.47% |
| 05/19 | 2,467 | 2,498 | 2,314 | 2,361 | -3.91% | 17,800 | 403億7310万 | +0.25% |
| 05/18 | 2,510 | 2,510 | 2,435 | 2,457 | -2.31% | 15,500 | 420億1470万 | +4.24% |
| 05/15 | 2,553 | 2,597 | 2,450 | 2,515 | +11.63% | 37,700 | 430億650万 | +6.98% |
| 05/14 | （IR情報）17:15 業績予想と実績値の差異、剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）17:15 配当方針の変更に関するお知らせ |
| 05/14 | （IR情報）17:15 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,347 | 2,382 | 2,250 | 2,253 | -3.55% | 9,900 | 385億2630万 | -3.92% |
| 05/13 | 2,318 | 2,359 | 2,308 | 2,336 | +0.78% | 5,300 | 399億4560万 | -0.47% |
| 05/12 | 2,300 | 2,329 | 2,270 | 2,318 | +0.96% | 4,300 | 396億3780万 | -1.24% |
| 05/11 | 2,281 | 2,296 | 2,270 | 2,296 | +1.1% | 2,300 | 392億6160万 | -2.34% |
| 05/08 | 2,260 | 2,300 | 2,260 | 2,271 | -0.26% | 5,200 | 388億3410万 | -3.48% |
| 05/07 | 2,263 | 2,280 | 2,255 | 2,277 | +0.66% | 5,400 | 389億3670万 | -3.35% |
| 05/01 | 2,285 | 2,288 | 2,262 | 2,262 | -1.91% | 7,700 | 386億8020万 | -4.15% |
| 04/30 | 2,306 | 2,347 | 2,304 | 2,306 | -1.41% | 3,700 | 394億3260万 | -2.49% |
| 04/28 | 2,302 | 2,339 | 2,302 | 2,339 | +1.65% | 2,200 | 399億9690万 | -1.27% |
| 04/27 | 2,306 | 2,330 | 2,300 | 2,301 | -1.79% | 6,200 | 393億4710万 | -2.91% |
| 04/24 | 2,375 | 2,391 | 2,340 | 2,343 | -2.25% | 7,600 | 400億6530万 | -1.14% |
| 04/23 | 2,400 | 2,400 | 2,363 | 2,397 | -0.13% | 2,300 | 409億8870万 | +1.01% |
| 04/22 | 2,393 | 2,427 | 2,379 | 2,400 | +0.29% | 2,000 | 410億4000万 | +1.1% |
| 04/21 | 2,365 | 2,395 | 2,364 | 2,393 | -0.17% | 1,000 | 409億2030万 | +0.72% |
| 04/20 | 2,355 | 2,399 | 2,355 | 2,397 | +1.57% | 1,700 | 409億8870万 | +0.84% |
| 04/17 | 2,374 | 2,374 | 2,359 | 2,360 | -1.67% | 1,100 | 403億5600万 | -0.84% |
| 04/16 | 2,359 | 2,426 | 2,359 | 2,400 | +2.65% | 1,600 | 410億4000万 | +0.76% |
| 04/15 | 2,348 | 2,348 | 2,323 | 2,338 | -1.39% | 3,200 | 399億7980万 | -1.97% |
| 04/14 | 2,389 | 2,389 | 2,370 | 2,371 | 0% | 1,100 | 405億4410万 | -0.84% |
| 04/13 | 2,426 | 2,426 | 2,371 | 2,371 | -1.41% | 1,900 | 405億4410万 | -0.84% |
| 04/10 | 2,400 | 2,405 | 2,380 | 2,405 | 0% | 1,100 | 411億2550万 | +0.46% |
| 04/09 | 2,390 | 2,405 | 2,358 | 2,405 | +0.08% | 2,800 | 411億2550万 | +0.33% |
| 04/08 | 2,377 | 2,415 | 2,377 | 2,403 | +3.13% | 7,500 | 410億9130万 | +0.38% |
| 04/07 | 2,311 | 2,330 | 2,311 | 2,330 | -0.55% | 800 | 398億4300万 | -2.84% |
| 04/06 | （IR情報）15:30 有限会社ケー・ティー・エスの株式取得(子会社化)完了に関するお知らせ |
| 04/06 | 2,319 | 2,343 | 2,292 | 2,343 | +0.99% | 2,700 | 400億6530万 | -2.7% |
| 04/03 | 2,375 | 2,375 | 2,289 | 2,320 | -0.22% | 5,900 | 396億7200万 | -3.97% |
| 04/02 | （IR情報）15:30 (訂正)「取締役等の異動に関するお知らせ」の一部訂正について |
| 04/02 | 2,420 | 2,468 | 2,251 | 2,325 | -3.93% | 16,200 | 397億5750万 | -4.04% |
| 04/01 | 2,366 | 2,420 | 2,366 | 2,420 | +3.46% | 3,800 | 413億8200万 | -0.45% |
| 03/31 | 2,311 | 2,354 | 2,305 | 2,339 | -0.51% | 5,100 | 399億9690万 | -3.94% |
| 03/30 | （IR情報）15:30 取締役等の異動に関するお知らせ |
| 03/30 | （IR情報）15:30 取締役及び執行役員の担当職務の変更に関するお知らせ |
| 03/30 | （IR情報）15:30 有限会社ケー・ティー・エスの株式取得(子会社化)に関するお知らせ |
| 03/30 | 2,390 | 2,390 | 2,260 | 2,351 | -1.63% | 5,100 | 402億210万 | -3.77% |
| 03/27 | 2,353 | 2,390 | 2,300 | 2,390 | +0.25% | 9,000 | 408億6900万 | -2.53% |
| 03/26 | 2,422 | 2,423 | 2,380 | 2,384 | -0.91% | 5,500 | 407億6640万 | -2.97% |
| 03/25 | 2,360 | 2,422 | 2,345 | 2,406 | +1.95% | 6,600 | 411億4260万 | -2.2% |
| 03/24 | 2,340 | 2,379 | 2,321 | 2,360 | +2.7% | 6,500 | 403億5600万 | -4.18% |
| 03/23 | 2,370 | 2,370 | 2,298 | 2,298 | -4.57% | 5,800 | 392億9580万 | -6.89% |
| 03/19 | 2,464 | 2,464 | 2,376 | 2,408 | -1.51% | 7,900 | 411億7680万 | -2.79% |
| 03/18 | 2,440 | 2,487 | 2,440 | 2,445 | +0.2% | 2,500 | 418億950万 | -1.57% |
| 03/17 | 2,450 | 2,450 | 2,440 | 2,440 | +0.54% | 400 | 417億2400万 | -2.17% |
| 03/16 | 2,429 | 2,451 | 2,400 | 2,427 | -1.06% | 3,400 | 415億170万 | -3.04% |
| 03/13 | 2,407 | 2,453 | 2,407 | 2,453 | +1.91% | 3,200 | 419億4630万 | -2.35% |
| 03/12 | 2,490 | 2,495 | 2,398 | 2,407 | -3.29% | 2,800 | 411億5970万 | -4.56% |
| 03/11 | 2,468 | 2,555 | 2,468 | 2,489 | +0.32% | 4,300 | 425億6190万 | -1.62% |
| 03/10 | 2,400 | 2,481 | 2,400 | 2,481 | +4.95% | 3,700 | 424億2510万 | -1.98% |
| 03/09 | 2,401 | 2,426 | 2,299 | 2,364 | -4.02% | 16,000 | 404億2440万 | -6.67% |
| 03/06 | 2,473 | 2,473 | 2,450 | 2,463 | -0.93% | 2,300 | 421億1730万 | -2.99% |
| 03/05 | 2,395 | 2,492 | 2,382 | 2,486 | +6.79% | 10,700 | 425億1060万 | -2.24% |
| 03/04 | 2,415 | 2,420 | 2,328 | 2,328 | -6.58% | 15,300 | 398億880万 | -8.63% |
| 03/03 | 2,544 | 2,555 | 2,492 | 2,492 | -3.41% | 7,300 | 426億1320万 | -2.73% |
| 03/02 | 2,538 | 2,580 | 2,512 | 2,580 | +1.61% | 7,600 | 441億1800万 | +0.35% |
| 02/27 | 2,493 | 2,546 | 2,493 | 2,539 | +1.36% | 4,500 | 434億1690万 | -1.44% |
| 02/26 | 2,505 | 2,517 | 2,484 | 2,505 | -0.67% | 4,900 | 428億3550万 | -3.02% |
| 02/25 | 2,521 | 2,526 | 2,504 | 2,522 | +0.44% | 2,800 | 431億2620万 | -2.81% |
| 02/24 | 2,539 | 2,539 | 2,479 | 2,511 | -1.45% | 4,600 | 429億3810万 | -3.46% |
| 02/20 | 2,562 | 2,562 | 2,510 | 2,548 | -0.55% | 4,200 | 435億7080万 | -2.19% |
| 02/19 | 2,553 | 2,562 | 2,495 | 2,562 | +1.79% | 7,600 | 438億1020万 | -1.8% |
| 02/18 | 2,460 | 2,528 | 2,460 | 2,517 | +2.44% | 10,800 | 430億4070万 | -3.64% |
| 02/17 | 2,463 | 2,487 | 2,457 | 2,457 | -1.17% | 5,500 | 420億1470万 | -6.04% |
| 02/16 | 2,500 | 2,504 | 2,400 | 2,486 | -0.04% | 22,200 | 425億1060万 | -5.11% |
| 02/13 | 2,528 | 2,530 | 2,481 | 2,487 | -2.05% | 16,700 | 425億2770万 | -5.08% |
| 02/12 | 2,565 | 2,569 | 2,475 | 2,539 | -0.9% | 44,000 | 434億1690万 | -3.09% |
| 02/10 | 2,567 | 2,636 | 2,530 | 2,562 | -5.7% | 56,400 | 438億1020万 | -2.1% |
| 02/09 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 2,700 | 2,789 | 2,700 | 2,717 | +2.3% | 36,800 | 464億6070万 | +4.1% |
| 02/06 | 2,661 | 2,679 | 2,650 | 2,656 | -0.19% | 4,500 | 454億1760万 | +2.27% |
| 02/05 | 2,634 | 2,662 | 2,553 | 2,661 | -0.86% | 6,000 | 455億310万 | +2.86% |
| 02/04 | 2,615 | 2,684 | 2,609 | 2,684 | +2.91% | 4,200 | 458億9640万 | +4.19% |
| 02/03 | 2,517 | 2,640 | 2,517 | 2,608 | +3.62% | 5,300 | 445億9680万 | +1.76% |
| 02/02 | 2,564 | 2,564 | 2,469 | 2,517 | -0.59% | 2,100 | 430億4070万 | -1.49% |
| 01/30 | 2,563 | 2,563 | 2,524 | 2,532 | +0.76% | 3,100 | 432億9720万 | -0.63% |
| 01/29 | 2,540 | 2,540 | 2,400 | 2,513 | -2.22% | 12,700 | 429億7230万 | -1.02% |
| 01/28 | 2,578 | 2,593 | 2,570 | 2,570 | -1.57% | 2,600 | 439億4700万 | +1.58% |
| 01/27 | 2,695 | 2,695 | 2,545 | 2,611 | -2.21% | 6,600 | 446億4810万 | +3.69% |
| 01/26 | 2,746 | 2,746 | 2,625 | 2,670 | -1.62% | 6,800 | 456億5700万 | +6.71% |
| 01/23 | 2,706 | 2,714 | 2,620 | 2,714 | +0.3% | 8,400 | 464億940万 | +9.13% |
| 01/22 | 2,781 | 2,781 | 2,706 | 2,706 | -0.92% | 6,200 | 462億7260万 | +9.6% |
| 01/21 | 2,740 | 2,768 | 2,702 | 2,731 | -2.11% | 11,700 | 467億10万 | +11.51% |
| 01/20 | 2,685 | 2,792 | 2,685 | 2,790 | +3.91% | 7,700 | 477億900万 | +14.96% |
| 01/19 | 2,610 | 2,685 | 2,610 | 2,685 | +2.87% | 4,700 | 459億1350万 | +11.74% |
| 01/16 | 2,644 | 2,650 | 2,606 | 2,610 | -1.29% | 5,000 | 446億3100万 | +9.53% |
| 01/15 | 2,618 | 2,682 | 2,582 | 2,644 | +0.88% | 6,900 | 452億1240万 | +11.8% |
| 01/14 | 2,585 | 2,647 | 2,574 | 2,621 | +0.81% | 6,300 | 448億1910万 | +11.72% |
| 01/13 | 2,609 | 2,655 | 2,562 | 2,600 | +0.58% | 10,900 | 444億6000万 | +11.64% |
| 01/09 | 2,480 | 2,650 | 2,480 | 2,585 | +4.28% | 12,300 | 442億350万 | +11.86% |
| 01/08 | 2,492 | 2,510 | 2,444 | 2,479 | -0.48% | 3,700 | 423億9090万 | +8.06% |
| 01/07 | 2,459 | 2,491 | 2,459 | 2,491 | +1.3% | 1,300 | 425億9610万 | +9.16% |
| 01/06 | 2,417 | 2,459 | 2,384 | 2,459 | +2.37% | 4,600 | 420億4890万 | +8.28% |
| 01/05 | 2,371 | 2,438 | 2,371 | 2,402 | +0.84% | 9,900 | 410億7420万 | +6.28% |
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。
