| 2026 |
| 06/02 | 1,674 | 1,674 | 1,633 | 1,640 | -2.09% | 1,100 | 167億2800万 | -4.82% |
| 06/01 | 1,704 | 1,704 | 1,666 | 1,675 | -2.1% | 3,900 | 170億8500万 | -2.84% |
| 05/29 | 1,726 | 1,726 | 1,710 | 1,711 | -1.1% | 2,100 | 174億5220万 | -0.75% |
| 05/28 | 1,715 | 1,744 | 1,715 | 1,730 | +0.99% | 700 | 176億4600万 | +0.46% |
| 05/27 | 1,730 | 1,744 | 1,705 | 1,713 | -0.98% | 800 | 174億7260万 | -0.35% |
| 05/26 | 1,746 | 1,746 | 1,689 | 1,730 | -0.92% | 3,500 | 176億4600万 | +0.76% |
| 05/25 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/25 | 1,720 | 1,746 | 1,720 | 1,746 | +2.11% | 1,100 | 178億920万 | +1.81% |
| 05/22 | 1,721 | 1,722 | 1,710 | 1,710 | -1.27% | 1,000 | 174億4200万 | -0.12% |
| 05/21 | 1,700 | 1,732 | 1,700 | 1,732 | +1.88% | 800 | 176億6640万 | +1.35% |
| 05/20 | 1,684 | 1,700 | 1,662 | 1,700 | 0% | 1,400 | 173億4000万 | -0.41% |
| 05/19 | 1,723 | 1,729 | 1,700 | 1,700 | -1.16% | 900 | 173億4000万 | -0.29% |
| 05/18 | 1,713 | 1,723 | 1,671 | 1,720 | +0.41% | 5,000 | 175億4400万 | +0.82% |
| 05/15 | 1,756 | 1,756 | 1,712 | 1,713 | -2.39% | 2,200 | 174億7260万 | +0.53% |
| 05/14 | 1,775 | 1,786 | 1,754 | 1,755 | -1.79% | 1,300 | 179億100万 | +3.05% |
| 05/13 | 1,763 | 1,808 | 1,763 | 1,787 | -0.89% | 5,600 | 182億2740万 | +5.18% |
| 05/12 | （IR情報）15:00 配当予想の修正(記念配当の実施)に関するお知らせ |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,747 | 1,860 | 1,747 | 1,803 | +3.21% | 7,800 | 183億9060万 | +6.43% |
| 05/11 | 1,773 | 1,773 | 1,665 | 1,747 | -1.47% | 4,500 | 178億1940万 | +3.5% |
| 05/08 | 1,741 | 1,789 | 1,738 | 1,773 | +1.08% | 1,700 | 180億8460万 | +5.35% |
| 05/07 | 1,753 | 1,761 | 1,753 | 1,754 | +1.39% | 2,600 | 178億9080万 | +4.65% |
| 05/01 | 1,711 | 1,752 | 1,711 | 1,730 | +0.99% | 1,400 | 176億4600万 | +3.53% |
| 04/30 | 1,745 | 1,745 | 1,713 | 1,713 | -2.17% | 1,900 | 174億7260万 | +2.64% |
| 04/28 | 1,727 | 1,751 | 1,697 | 1,751 | +3.24% | 1,900 | 178億6020万 | +4.91% |
| 04/27 | 1,698 | 1,710 | 1,684 | 1,696 | +0.95% | 1,500 | 172億9920万 | +1.8% |
| 04/24 | 1,660 | 1,680 | 1,660 | 1,680 | +1.2% | 900 | 171億3600万 | +1.02% |
| 04/23 | 1,699 | 1,799 | 1,643 | 1,660 | -0.6% | 89,500 | 169億3200万 | -0.12% |
| 04/22 | 1,670 | 1,670 | 1,646 | 1,670 | 0% | 800 | 170億3400万 | +0.42% |
| 04/21 | 1,673 | 1,673 | 1,670 | 1,670 | +0.66% | 300 | 170億3400万 | +0.36% |
| 04/20 | 1,686 | 1,686 | 1,641 | 1,659 | -0.78% | 2,100 | 169億2180万 | -0.24% |
| 04/17 | 1,646 | 1,682 | 1,646 | 1,672 | +1.58% | 900 | 170億5440万 | +0.36% |
| 04/16 | 1,690 | 1,690 | 1,646 | 1,646 | -2.6% | 2,800 | 167億8920万 | -1.44% |
| 04/15 | 1,680 | 1,693 | 1,673 | 1,690 | +1.81% | 4,500 | 172億3800万 | +0.72% |
| 04/14 | 1,641 | 1,660 | 1,641 | 1,660 | +0.42% | 600 | 169億3200万 | -1.43% |
| 04/13 | 1,653 | 1,653 | 1,633 | 1,653 | -0.48% | 800 | 168億6060万 | -2.19% |
| 04/10 | 1,677 | 1,677 | 1,661 | 1,661 | -0.12% | 300 | 169億4220万 | -2.29% |
| 04/09 | 1,729 | 1,729 | 1,660 | 1,663 | -3.87% | 4,200 | 169億6260万 | -2.69% |
| 04/08 | 1,668 | 1,730 | 1,668 | 1,730 | +4.22% | 1,200 | 176億4600万 | +0.82% |
| 04/07 | 1,739 | 1,739 | 1,635 | 1,660 | -2.3% | 2,400 | 169億3200万 | -3.66% |
| 04/06 | 1,700 | 1,710 | 1,660 | 1,699 | +2.35% | 1,600 | 173億2980万 | -2.07% |
| 04/03 | 1,687 | 1,687 | 1,650 | 1,660 | +0.79% | 1,200 | 169億3200万 | -4.76% |
| 04/02 | 1,658 | 1,686 | 1,635 | 1,647 | -0.66% | 1,800 | 167億9940万 | -6.05% |
| 04/01 | 1,623 | 1,667 | 1,623 | 1,658 | +2.22% | 4,800 | 169億1160万 | -5.8% |
| 03/31 | 1,591 | 1,622 | 1,591 | 1,622 | +2.27% | 2,000 | 165億4440万 | -8.15% |
| 03/30 | 1,592 | 1,605 | 1,550 | 1,586 | -3.82% | 4,400 | 161億7720万 | -10.6% |
| 03/27 | 1,670 | 1,710 | 1,630 | 1,649 | -1.26% | 12,000 | 168億1980万 | -7.52% |
| 03/26 | 1,712 | 1,712 | 1,670 | 1,670 | -2.45% | 2,800 | 170億3400万 | -6.76% |
| 03/25 | 1,687 | 1,715 | 1,687 | 1,712 | +2.39% | 1,000 | 174億6240万 | -4.84% |
| 03/24 | 1,637 | 1,677 | 1,635 | 1,672 | +3.34% | 1,100 | 170億5440万 | -7.37% |
| 03/23 | 1,641 | 1,650 | 1,601 | 1,618 | -3.06% | 4,900 | 165億360万 | -10.66% |
| 03/19 | 1,652 | 1,669 | 1,652 | 1,669 | -1.07% | 1,500 | 170億2380万 | -8.15% |
| 03/18 | 1,660 | 1,695 | 1,655 | 1,687 | +0.36% | 2,300 | 172億740万 | -7.51% |
| 03/17 | 1,690 | 1,690 | 1,650 | 1,681 | +1.88% | 11,800 | 171億4620万 | -8.19% |
| 03/16 | 1,733 | 1,733 | 1,650 | 1,650 | -4.79% | 15,300 | 168億3000万 | -10.18% |
| 03/13 | 1,765 | 1,765 | 1,728 | 1,733 | -2.97% | 1,900 | 176億7660万 | -6.07% |
| 03/12 | 1,831 | 1,831 | 1,785 | 1,786 | -2.93% | 4,200 | 182億1720万 | -3.35% |
| 03/11 | 1,830 | 1,840 | 1,824 | 1,840 | +0.55% | 1,100 | 187億6800万 | -0.43% |
| 03/10 | 1,807 | 1,830 | 1,807 | 1,830 | +1.27% | 500 | 186億6600万 | -0.92% |
| 03/09 | 1,830 | 1,850 | 1,785 | 1,807 | -5.19% | 4,800 | 184億3140万 | -2.01% |
| 03/06 | 1,928 | 1,928 | 1,845 | 1,906 | +0.95% | 1,300 | 194億4120万 | +3.47% |
| 03/05 | 1,889 | 1,889 | 1,888 | 1,888 | +2.05% | 300 | 192億5760万 | +2.83% |
| 03/04 | 1,890 | 1,890 | 1,830 | 1,850 | -2.63% | 2,200 | 188億7000万 | +1.04% |
| 03/03 | 1,934 | 1,990 | 1,900 | 1,900 | -2.56% | 5,000 | 193億8000万 | +3.94% |
| 03/02 | 1,910 | 1,950 | 1,910 | 1,950 | +1.88% | 1,600 | 198億9000万 | +6.97% |
| 02/27 | 1,900 | 2,000 | 1,900 | 1,914 | +0.74% | 4,900 | 195億2280万 | +5.34% |
| 02/26 | 1,819 | 1,900 | 1,819 | 1,900 | +4.45% | 2,300 | 193億8000万 | +4.8% |
| 02/25 | 1,800 | 1,819 | 1,778 | 1,819 | +0.22% | 1,300 | 185億5380万 | +0.5% |
| 02/24 | 1,810 | 1,830 | 1,785 | 1,815 | +0.28% | 5,400 | 185億1300万 | +0.22% |
| 02/20 | 1,812 | 1,849 | 1,810 | 1,810 | -0.82% | 3,200 | 184億6200万 | -0.06% |
| 02/19 | 1,850 | 1,850 | 1,820 | 1,825 | -1.35% | 2,500 | 186億1500万 | +0.66% |
| 02/18 | 1,871 | 1,871 | 1,850 | 1,850 | -1.12% | 1,100 | 188億7000万 | +1.93% |
| 02/17 | 1,852 | 1,871 | 1,850 | 1,871 | +1.03% | 2,700 | 190億8420万 | +3.2% |
| 02/16 | 1,830 | 1,870 | 1,825 | 1,852 | +1.2% | 3,700 | 188億9040万 | +2.26% |
| 02/13 | 1,768 | 1,830 | 1,768 | 1,830 | +3.51% | 2,700 | 186億6600万 | +1.16% |
| 02/12 | （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) |
| 02/12 | 1,866 | 1,907 | 1,701 | 1,768 | -4.43% | 18,700 | 180億3360万 | -2.16% |
| 02/10 | 1,840 | 1,850 | 1,830 | 1,850 | +0.54% | 1,000 | 188億7000万 | +2.32% |
| 02/09 | 1,864 | 1,865 | 1,840 | 1,840 | 0% | 1,000 | 187億6800万 | +1.94% |
| 02/06 | 1,838 | 1,840 | 1,838 | 1,840 | -0.76% | 500 | 187億6800万 | +2.11% |
| 02/05 | 1,830 | 1,854 | 1,830 | 1,854 | +2.43% | 1,500 | 189億1080万 | +3.11% |
| 02/04 | 1,793 | 1,810 | 1,793 | 1,810 | +1.17% | 600 | 184億6200万 | +0.89% |
| 02/03 | 1,829 | 1,829 | 1,780 | 1,789 | -1.49% | 1,300 | 182億4780万 | -0.17% |
| 02/02 | 1,762 | 1,816 | 1,762 | 1,816 | +3.65% | 3,000 | 185億2320万 | +1.4% |
| 01/30 | 1,751 | 1,760 | 1,751 | 1,752 | 0% | 500 | 178億7040万 | -2.07% |
| 01/29 | 1,755 | 1,755 | 1,752 | 1,752 | +0.11% | 500 | 178億7040万 | -2.07% |
| 01/28 | 1,760 | 1,770 | 1,750 | 1,750 | -0.57% | 2,700 | 178億5000万 | -2.18% |
| 01/26 | 1,786 | 1,787 | 1,752 | 1,760 | -1.4% | 3,000 | 179億5200万 | -1.62% |
| 01/23 | 1,774 | 1,789 | 1,760 | 1,785 | +0.62% | 1,400 | 182億700万 | -0.22% |
| 01/22 | 1,789 | 1,809 | 1,770 | 1,774 | -1.5% | 2,800 | 180億9480万 | -0.84% |
| 01/21 | 1,794 | 1,815 | 1,794 | 1,801 | -0.61% | 1,500 | 183億7020万 | +0.61% |
| 01/20 | 1,830 | 1,835 | 1,800 | 1,812 | -0.98% | 4,600 | 184億8240万 | +1.29% |
| 01/19 | 1,815 | 1,830 | 1,815 | 1,830 | +0.05% | 2,300 | 186億6600万 | +2.46% |
| 01/16 | 1,849 | 1,850 | 1,805 | 1,829 | -0.33% | 5,400 | 186億5580万 | +2.64% |
| 01/15 | 1,854 | 1,854 | 1,816 | 1,835 | -1.02% | 2,500 | 187億1700万 | +3.26% |
| 01/14 | 1,865 | 1,865 | 1,848 | 1,854 | -0.91% | 900 | 189億1080万 | +4.69% |
| 01/13 | 1,820 | 1,871 | 1,820 | 1,871 | +3.26% | 4,600 | 190億8420万 | +6.13% |
| 01/09 | 1,804 | 1,820 | 1,804 | 1,812 | +0.67% | 3,200 | 184億8240万 | +3.31% |
| 01/08 | 1,798 | 1,800 | 1,791 | 1,800 | +0.06% | 1,100 | 183億6000万 | +3.03% |
| 01/07 | 1,799 | 1,802 | 1,794 | 1,799 | +0.06% | 1,800 | 183億4980万 | +3.33% |
| 01/06 | 1,779 | 1,807 | 1,779 | 1,798 | +1.07% | 2,900 | 183億3960万 | +3.57% |
| 01/05 | 1,775 | 1,779 | 1,770 | 1,779 | +0.11% | 4,900 | 181億4580万 | +2.83% |
| 2025 |
| 12/30 | 1,765 | 1,777 | 1,763 | 1,777 | +0.68% | 3,400 | 181億2540万 | +3.01% |
| 12/29 | 1,768 | 1,769 | 1,761 | 1,765 | +0.46% | 1,000 | 180億300万 | +2.62% |
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。
