| 2026 |
| 07/13 | 3,660 | 3,670 | 3,575 | 3,595 | -0.69% | 46,500 | 1251億7278万 | +1.84% |
| 07/10 | 3,680 | 3,685 | 3,595 | 3,620 | 0% | 33,100 | 1260億4325万 | +2.75% |
| 07/09 | 3,580 | 3,645 | 3,575 | 3,620 | -0.14% | 29,600 | 1260億4325万 | +2.99% |
| 07/08 | 3,700 | 3,700 | 3,625 | 3,625 | -1.63% | 28,700 | 1262億1734万 | +3.48% |
| 07/07 | 3,710 | 3,730 | 3,665 | 3,685 | +0.41% | 30,800 | 1283億645万 | +5.5% |
| 07/06 | 3,685 | 3,745 | 3,655 | 3,670 | +0.55% | 42,100 | 1277億8418万 | +5.49% |
| 07/03 | 3,655 | 3,675 | 3,610 | 3,650 | +1.39% | 37,600 | 1270億8780万 | +5.19% |
| 07/02 | 3,600 | 3,670 | 3,580 | 3,600 | +1.27% | 60,800 | 1253億4688万 | +3.81% |
| 07/01 | 3,590 | 3,605 | 3,555 | 3,555 | -0.97% | 36,300 | 1237億8004万 | +2.57% |
| 06/30 | 3,615 | 3,630 | 3,565 | 3,590 | -0.28% | 86,400 | 1249億9869万 | +3.58% |
| 06/29 | 3,530 | 3,600 | 3,515 | 3,600 | +2.86% | 55,800 | 1253億4688万 | +3.81% |
| 06/26 | 3,485 | 3,535 | 3,475 | 3,500 | +1.01% | 31,000 | 1218億6502万 | +0.98% |
| 06/25 | 3,470 | 3,480 | 3,445 | 3,465 | +0.14% | 27,400 | 1206億4637万 | -0.06% |
| 06/24 | 3,465 | 3,495 | 3,455 | 3,460 | +0.14% | 25,500 | 1204億7227万 | -0.35% |
| 06/23 | 3,505 | 3,540 | 3,455 | 3,455 | -0.58% | 39,500 | 1202億9818万 | -0.69% |
| 06/22 | 3,500 | 3,500 | 3,455 | 3,475 | -0.29% | 36,000 | 1209億9455万 | -0.32% |
| 06/19 | 3,475 | 3,505 | 3,425 | 3,485 | +0.29% | 58,200 | 1213億4274万 | -0.2% |
| 06/18 | 3,490 | 3,505 | 3,460 | 3,475 | +0.43% | 42,500 | 1209億9455万 | -0.8% |
| 06/17 | 3,475 | 3,515 | 3,460 | 3,460 | -0.43% | 33,400 | 1204億7227万 | -1.37% |
| 06/16 | 3,590 | 3,590 | 3,470 | 3,475 | -2.39% | 45,600 | 1209億9455万 | -1.08% |
| 06/15 | 3,510 | 3,600 | 3,500 | 3,560 | +3.19% | 62,300 | 1239億5413万 | +1.19% |
| 06/12 | 3,415 | 3,455 | 3,410 | 3,450 | +1.47% | 55,400 | 1201億2409万 | -1.99% |
| 06/11 | 3,420 | 3,425 | 3,330 | 3,400 | -0.15% | 41,000 | 1183億8316万 | -3.46% |
| 06/10 | 3,400 | 3,420 | 3,390 | 3,405 | +0.89% | 34,800 | 1185億5725万 | -3.4% |
| 06/09 | 3,455 | 3,470 | 3,370 | 3,375 | -1.17% | 44,400 | 1175億1270万 | -4.28% |
| 06/08 | 3,360 | 3,420 | 3,360 | 3,415 | 0% | 61,800 | 1189億544万 | -3.18% |
| 06/05 | 3,390 | 3,450 | 3,355 | 3,415 | +2.71% | 43,100 | 1189億544万 | -3.2% |
| 06/04 | 3,355 | 3,375 | 3,325 | 3,325 | -1.34% | 44,000 | 1157億7177万 | -5.67% |
| 06/03 | 3,345 | 3,385 | 3,320 | 3,370 | +0.75% | 52,000 | 1173億3860万 | -4.45% |
| 06/02 | 3,415 | 3,415 | 3,330 | 3,345 | -3.04% | 65,100 | 1164億6814万 | -5.27% |
| 06/01 | 3,565 | 3,565 | 3,450 | 3,450 | -4.17% | 50,600 | 1201億2409万 | -2.43% |
| 05/29 | 3,560 | 3,605 | 3,545 | 3,600 | +1.27% | 69,000 | 1253億4688万 | +1.69% |
| 05/28 | 3,555 | 3,585 | 3,520 | 3,555 | 0% | 45,200 | 1237億8004万 | +0.45% |
| 05/27 | 3,595 | 3,600 | 3,540 | 3,555 | -2.34% | 44,000 | 1237億8004万 | +0.45% |
| 05/26 | 3,540 | 3,675 | 3,510 | 3,640 | +2.82% | 60,500 | 1267億3962万 | +2.85% |
| 05/25 | 3,530 | 3,580 | 3,480 | 3,540 | +0.28% | 75,700 | 1232億5776万 | +0.08% |
| 05/22 | 3,590 | 3,590 | 3,510 | 3,530 | -1.67% | 52,100 | 1229億958万 | -0.28% |
| 05/21 | 3,650 | 3,660 | 3,590 | 3,590 | -1.1% | 59,300 | 1249億9869万 | +1.3% |
| 05/20 | 3,640 | 3,640 | 3,515 | 3,630 | -0.27% | 92,100 | 1263億9143万 | +2.34% |
| 05/19 | 3,650 | 3,730 | 3,640 | 3,640 | +0.83% | 64,000 | 1267億3962万 | +2.48% |
| 05/18 | 3,710 | 3,735 | 3,560 | 3,610 | -3.86% | 81,900 | 1256億9506万 | +1.43% |
| 05/15 | 3,650 | 3,770 | 3,615 | 3,755 | +4.16% | 122,200 | 1307億4376万 | +5.36% |
| 05/14 | 3,665 | 3,750 | 3,605 | 3,605 | +0.14% | 160,500 | 1255億2097万 | +1.18% |
| 05/13 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 3,625 | 3,625 | 3,560 | 3,600 | 0% | 57,700 | 1253億4688万 | +0.84% |
| 05/12 | 3,620 | 3,675 | 3,595 | 3,600 | +0.28% | 50,600 | 1253億4688万 | +0.64% |
| 05/11 | 3,510 | 3,650 | 3,500 | 3,590 | +2.28% | 67,900 | 1249億9869万 | +0.22% |
| 05/08 | 3,485 | 3,625 | 3,475 | 3,510 | +0.72% | 107,400 | 1222億1320万 | -2.01% |
| 05/08 | （IR情報）9:00 業績予想および配当予想の修正に関するお知らせ |
| 05/07 | 3,480 | 3,525 | 3,470 | 3,485 | +1.75% | 63,400 | 1213億4274万 | -2.79% |
| 05/01 | 3,395 | 3,455 | 3,335 | 3,425 | +1.18% | 48,000 | 1192億5362万 | -4.62% |
| 04/30 | 3,390 | 3,405 | 3,330 | 3,385 | -2.03% | 100,700 | 1178億6088万 | -5.95% |
| 04/28 | 3,390 | 3,460 | 3,365 | 3,455 | +3.29% | 71,100 | 1202億9818万 | -4.21% |
| 04/27 | 3,345 | 3,350 | 3,270 | 3,345 | -0.74% | 91,800 | 1164億6814万 | -7.34% |
| 04/24 | 3,425 | 3,450 | 3,350 | 3,370 | -2.46% | 97,100 | 1173億3860万 | -6.75% |
| 04/23 | 3,415 | 3,470 | 3,415 | 3,455 | -0.86% | 70,100 | 1202億9818万 | -4.66% |
| 04/22 | 3,505 | 3,525 | 3,485 | 3,485 | -1.69% | 61,000 | 1213億4274万 | -4.13% |
| 04/21 | 3,595 | 3,625 | 3,540 | 3,545 | -0.56% | 51,600 | 1234億3185万 | -2.64% |
| 04/20 | 3,520 | 3,585 | 3,500 | 3,565 | 0% | 68,300 | 1241億2823万 | -2.14% |
| 04/17 | 3,540 | 3,580 | 3,525 | 3,565 | 0% | 58,200 | 1241億2823万 | -2.25% |
| 04/16 | 3,570 | 3,595 | 3,560 | 3,565 | -0.42% | 60,700 | 1241億2823万 | -2.36% |
| 04/15 | 3,625 | 3,660 | 3,570 | 3,580 | -1.1% | 54,600 | 1246億5050万 | -2.16% |
| 04/14 | 3,625 | 3,675 | 3,570 | 3,620 | -0.14% | 67,800 | 1260億4325万 | -1.2% |
| 04/13 | 3,670 | 3,730 | 3,620 | 3,625 | -1.23% | 44,200 | 1262億1734万 | -1.09% |
| 04/10 | 3,770 | 3,770 | 3,670 | 3,670 | -2.39% | 37,600 | 1277億8418万 | -0.03% |
| 04/09 | 3,820 | 3,820 | 3,755 | 3,760 | -1.05% | 44,200 | 1309億1785万 | +2.26% |
| 04/08 | 3,850 | 3,850 | 3,800 | 3,800 | +1.88% | 41,900 | 1323億1059万 | +3.4% |
| 04/07 | 3,775 | 3,780 | 3,710 | 3,730 | -0.27% | 33,100 | 1298億7329万 | +1.33% |
| 04/06 | 3,790 | 3,830 | 3,740 | 3,740 | -1.32% | 32,400 | 1302億2148万 | +1.25% |
| 04/03 | 3,835 | 3,885 | 3,775 | 3,790 | +0.66% | 60,000 | 1319億6241万 | +2.07% |
| 04/02 | 3,730 | 3,810 | 3,720 | 3,765 | +0.94% | 92,100 | 1310億9194万 | +1.18% |
| 04/01 | 3,650 | 3,730 | 3,620 | 3,730 | +4.19% | 56,600 | 1298億7329万 | +0.05% |
| 03/31 | 3,530 | 3,640 | 3,530 | 3,580 | -0.56% | 99,500 | 1246億5050万 | -4.2% |
| 03/30 | 3,450 | 3,605 | 3,430 | 3,600 | -0.96% | 138,800 | 1253億4688万 | -4.03% |
| 03/27 | 3,615 | 3,695 | 3,600 | 3,635 | +0.55% | 223,800 | 1265億6553万 | -3.48% |
| 03/26 | 3,595 | 3,620 | 3,570 | 3,615 | +0.56% | 96,400 | 1258億6915万 | -4.39% |
| 03/25 | 3,610 | 3,630 | 3,590 | 3,595 | +1.99% | 85,500 | 1251億7278万 | -5.32% |
| 03/24 | 3,550 | 3,550 | 3,485 | 3,525 | +2.17% | 74,800 | 1227億3548万 | -7.55% |
| 03/23 | 3,535 | 3,535 | 3,430 | 3,450 | -4.3% | 123,200 | 1201億2409万 | -9.9% |
| 03/19 | 3,665 | 3,665 | 3,605 | 3,605 | -3.22% | 55,700 | 1255億2097万 | -6.7% |
| 03/18 | 3,655 | 3,725 | 3,655 | 3,725 | +2.48% | 44,100 | 1296億9920万 | -4.32% |
| 03/17 | 3,670 | 3,690 | 3,635 | 3,635 | +0.69% | 44,200 | 1265億6553万 | -7.06% |
| 03/16 | 3,615 | 3,635 | 3,590 | 3,610 | -1.23% | 76,800 | 1256億9506万 | -8.14% |
| 03/13 | 3,630 | 3,705 | 3,620 | 3,655 | -0.68% | 55,800 | 1272億6190万 | -7.33% |
| 03/12 | 3,730 | 3,730 | 3,670 | 3,680 | -1.87% | 53,000 | 1281億3236万 | -6.93% |
| 03/11 | 3,770 | 3,810 | 3,750 | 3,750 | +0.94% | 52,300 | 1305億6966万 | -5.4% |
| 03/10 | 3,705 | 3,735 | 3,650 | 3,715 | +2.2% | 56,900 | 1293億5101万 | -6.33% |
| 03/09 | 3,600 | 3,645 | 3,555 | 3,635 | -3.84% | 100,700 | 1265億6553万 | -8.46% |
| 03/06 | 3,800 | 3,825 | 3,740 | 3,780 | -0.92% | 47,700 | 1316億1422万 | -4.95% |
| 03/05 | 3,855 | 3,865 | 3,800 | 3,815 | +2.42% | 68,400 | 1328億3287万 | -4.1% |
| 03/04 | 3,865 | 3,880 | 3,680 | 3,725 | -5.34% | 154,100 | 1296億9920万 | -6.48% |
| 03/03 | 4,050 | 4,090 | 3,935 | 3,935 | -2.84% | 65,200 | 1370億1110万 | -1.4% |
| 03/02 | 4,085 | 4,115 | 4,020 | 4,050 | -4.14% | 103,400 | 1410億1524万 | +1.38% |
| 02/27 | 4,025 | 4,225 | 4,005 | 4,225 | +6.02% | 100,400 | 1471億849万 | +5.68% |
| 02/26 | 3,935 | 4,015 | 3,930 | 3,985 | +1.27% | 70,100 | 1387億5203万 | -0.23% |
| 02/25 | 3,950 | 3,975 | 3,910 | 3,935 | -0.76% | 50,800 | 1370億1110万 | -1.63% |
| 02/24 | 3,970 | 3,990 | 3,895 | 3,965 | +0.76% | 52,400 | 1380億5566万 | -1.1% |
| 02/20 | 3,975 | 3,975 | 3,890 | 3,935 | -1.01% | 43,800 | 1370億1110万 | -2.11% |
| 02/19 | 4,000 | 4,000 | 3,950 | 3,975 | -0.87% | 45,400 | 1384億384万 | -1.39% |
| 02/18 | 4,020 | 4,040 | 3,985 | 4,010 | -0.12% | 31,300 | 1396億2249万 | -0.72% |
| 02/17 | 4,010 | 4,085 | 4,000 | 4,015 | +0.63% | 68,900 | 1397億9659万 | -0.72% |
| 02/16 | 3,925 | 3,990 | 3,885 | 3,990 | +1.79% | 70,800 | 1389億2612万 | -1.43% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 当社およびグループ会社の役員人事に関するお知らせ |
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。
