| 2026 |
| 05/13 | 2,300 | 2,305 | 2,295 | 2,300 | -0.56% | 6,500 | 276億 | -4.6% |
| 05/12 | 2,350 | 2,350 | 2,300 | 2,313 | -1.78% | 14,900 | 277億5600万 | -4.14% |
| 05/11 | 2,365 | 2,365 | 2,350 | 2,355 | -0.51% | 5,600 | 282億6000万 | -2.44% |
| 05/08 | 2,374 | 2,388 | 2,367 | 2,367 | -0.29% | 8,100 | 284億400万 | -1.87% |
| 05/07 | 2,393 | 2,396 | 2,374 | 2,374 | -0.75% | 12,900 | 284億8800万 | -1.49% |
| 05/01 | 2,393 | 2,425 | 2,390 | 2,392 | +0.93% | 8,600 | 287億400万 | -0.83% |
| 04/30 | 2,407 | 2,419 | 2,360 | 2,370 | -2.87% | 21,400 | 284億4000万 | -1.82% |
| 04/28 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 04/28 | （IR情報）13:00 2026年3月期決算参考資料 |
| 04/28 | （IR情報）13:00 役員人事に関するお知らせ |
| 04/28 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 04/28 | （IR情報）13:00 支配株主等に関する事項 |
| 04/28 | 2,750 | 2,783 | 2,352 | 2,440 | -7.08% | 70,100 | 292億8000万 | +0.91% |
| 04/27 | 2,555 | 2,695 | 2,522 | 2,626 | +6.97% | 22,400 | 315億1200万 | +8.65% |
| 04/24 | 2,500 | 2,505 | 2,455 | 2,455 | -1.29% | 6,500 | 294億6000万 | +1.99% |
| 04/23 | 2,510 | 2,510 | 2,487 | 2,487 | -0.44% | 5,500 | 298億4400万 | +3.28% |
| 04/22 | 2,466 | 2,498 | 2,466 | 2,498 | +1.34% | 2,200 | 299億7600万 | +3.65% |
| 04/21 | 2,440 | 2,493 | 2,440 | 2,465 | +0.65% | 5,600 | 295億8000万 | +2.28% |
| 04/20 | 2,471 | 2,475 | 2,426 | 2,449 | +1.16% | 4,700 | 293億8800万 | +1.45% |
| 04/17 | 2,436 | 2,450 | 2,421 | 2,421 | -0.37% | 2,300 | 290億5200万 | +0.04% |
| 04/16 | 2,413 | 2,432 | 2,410 | 2,430 | +0.79% | 5,600 | 291億6000万 | -0.04% |
| 04/15 | 2,430 | 2,430 | 2,411 | 2,411 | +0.17% | 7,900 | 289億3200万 | -1.31% |
| 04/14 | 2,425 | 2,451 | 2,407 | 2,407 | +0.08% | 4,900 | 288億8400万 | -1.96% |
| 04/13 | 2,430 | 2,438 | 2,404 | 2,405 | -0.58% | 4,000 | 288億6000万 | -2.59% |
| 04/10 | 2,420 | 2,469 | 2,402 | 2,419 | -0.04% | 3,400 | 290億2800万 | -2.7% |
| 04/09 | 2,480 | 2,485 | 2,420 | 2,420 | -0.41% | 3,300 | 290億4000万 | -3.32% |
| 04/08 | 2,425 | 2,449 | 2,410 | 2,430 | +2.97% | 4,200 | 291億6000万 | -3.34% |
| 04/07 | 2,350 | 2,382 | 2,350 | 2,360 | +0.43% | 3,400 | 283億2000万 | -6.72% |
| 04/06 | 2,345 | 2,386 | 2,344 | 2,350 | +0.3% | 3,300 | 282億 | -7.95% |
| 04/03 | 2,350 | 2,350 | 2,340 | 2,343 | +0.64% | 4,000 | 281億1600万 | -9.05% |
| 04/02 | 2,394 | 2,424 | 2,320 | 2,328 | -1.36% | 4,300 | 279億3600万 | -10.43% |
| 04/01 | 2,350 | 2,379 | 2,348 | 2,360 | +2.56% | 5,900 | 283億2000万 | -9.92% |
| 03/31 | 2,310 | 2,324 | 2,292 | 2,301 | -0.78% | 7,500 | 276億1200万 | -13.01% |
| 03/30 | 2,299 | 2,351 | 2,289 | 2,319 | -3.98% | 9,200 | 278億2800万 | -13.18% |
| 03/27 | 2,385 | 2,427 | 2,351 | 2,415 | -0.98% | 11,400 | 289億8000万 | -10.49% |
| 03/26 | 2,470 | 2,490 | 2,424 | 2,439 | -1.41% | 7,100 | 292億6800万 | -10.2% |
| 03/25 | 2,448 | 2,477 | 2,448 | 2,474 | +2.19% | 6,100 | 296億8800万 | -9.38% |
| 03/24 | 2,384 | 2,432 | 2,356 | 2,421 | +1.85% | 8,800 | 290億5200万 | -11.71% |
| 03/23 | 2,374 | 2,384 | 2,364 | 2,377 | -3.92% | 11,500 | 285億2400万 | -13.66% |
| 03/19 | 2,507 | 2,507 | 2,466 | 2,474 | -2.25% | 13,700 | 296億8800万 | -10.56% |
| 03/18 | 2,530 | 2,579 | 2,502 | 2,531 | +1.44% | 7,400 | 303億7200万 | -8.73% |
| 03/17 | 2,573 | 2,600 | 2,482 | 2,495 | -3.11% | 32,100 | 299億4000万 | -10.19% |
| 03/16 | 2,605 | 2,605 | 2,510 | 2,575 | -1.08% | 6,300 | 309億 | -7.51% |
| 03/13 | 2,655 | 2,655 | 2,594 | 2,603 | -3.16% | 11,000 | 312億3600万 | -6.57% |
| 03/12 | 2,729 | 2,729 | 2,680 | 2,688 | -1.5% | 6,200 | 322億5600万 | -3.52% |
| 03/11 | 2,722 | 2,743 | 2,715 | 2,729 | +0.85% | 8,900 | 327億4800万 | -2.12% |
| 03/10 | 2,813 | 2,840 | 2,671 | 2,706 | -2.31% | 14,300 | 324億7200万 | -2.94% |
| 03/09 | 2,755 | 2,815 | 2,503 | 2,770 | -2.29% | 18,700 | 332億4000万 | -0.82% |
| 03/06 | 2,859 | 2,859 | 2,770 | 2,835 | +0.04% | 6,400 | 340億2000万 | +1.5% |
| 03/05 | 2,746 | 2,897 | 2,746 | 2,834 | +4.96% | 7,200 | 340億800万 | +1.65% |
| 03/04 | 2,779 | 2,779 | 2,650 | 2,700 | -4.76% | 12,100 | 324億 | -3.02% |
| 03/03 | 2,912 | 2,930 | 2,832 | 2,835 | -2.91% | 7,200 | 340億2000万 | +1.8% |
| 03/02 | 2,950 | 2,950 | 2,894 | 2,920 | -0.65% | 3,500 | 350億4000万 | +4.96% |
| 02/27 | 2,939 | 2,941 | 2,912 | 2,939 | +1.07% | 4,400 | 352億6800万 | +5.95% |
| 02/26 | 2,864 | 3,040 | 2,814 | 2,908 | +2.14% | 12,700 | 348億9600万 | +5.36% |
| 02/25 | 3,000 | 3,000 | 2,846 | 2,847 | -4.81% | 23,400 | 341億6400万 | +3.68% |
| 02/24 | 2,904 | 3,000 | 2,903 | 2,991 | +1.05% | 8,900 | 358億9200万 | +9.36% |
| 02/20 | 3,000 | 3,010 | 2,928 | 2,960 | -0.5% | 11,800 | 355億2000万 | +8.9% |
| 02/19 | 2,930 | 3,000 | 2,907 | 2,975 | +3.41% | 12,200 | 357億 | +10.14% |
| 02/18 | 2,790 | 2,877 | 2,786 | 2,877 | +3.49% | 15,800 | 345億2400万 | +7.23% |
| 02/17 | 2,790 | 2,810 | 2,750 | 2,780 | -0.29% | 7,000 | 333億6000万 | +4.2% |
| 02/16 | 2,701 | 2,800 | 2,696 | 2,788 | +3.84% | 12,500 | 334億5600万 | +5.05% |
| 02/13 | 2,696 | 2,704 | 2,670 | 2,685 | -0.41% | 13,600 | 322億2000万 | +1.7% |
| 02/12 | 2,696 | 2,704 | 2,664 | 2,696 | +1.01% | 23,700 | 323億5200万 | +2.55% |
| 02/10 | 2,666 | 2,680 | 2,645 | 2,669 | +0.57% | 13,400 | 320億2800万 | +1.95% |
| 02/09 | 2,640 | 2,670 | 2,637 | 2,654 | +1.1% | 16,700 | 318億4800万 | +1.84% |
| 02/06 | 2,630 | 2,634 | 2,605 | 2,625 | +0.04% | 10,100 | 315億 | +1.23% |
| 02/05 | 2,606 | 2,628 | 2,606 | 2,624 | +0.42% | 13,700 | 314億8800万 | +1.67% |
| 02/04 | 2,743 | 2,745 | 2,609 | 2,613 | -4.32% | 22,400 | 313億5600万 | +1.75% |
| 02/03 | 2,770 | 2,800 | 2,728 | 2,731 | -0.07% | 18,800 | 327億7200万 | +6.8% |
| 02/02 | 2,848 | 2,848 | 2,707 | 2,733 | -3.22% | 23,000 | 327億9600万 | +7.56% |
| 01/30 | 2,799 | 2,840 | 2,763 | 2,824 | +1.25% | 36,400 | 338億8800万 | +11.89% |
| 01/29 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | （IR情報）13:00 2026年3月期第3四半期決算参考資料 |
| 01/29 | （IR情報）13:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 01/29 | 2,770 | 2,938 | 2,725 | 2,789 | +2.88% | 67,600 | 334億6800万 | +11.34% |
| 01/28 | 2,735 | 2,735 | 2,705 | 2,711 | -0.33% | 5,400 | 325億3200万 | +8.96% |
| 01/27 | 2,710 | 2,730 | 2,701 | 2,720 | -0.44% | 4,500 | 326億4000万 | +10.03% |
| 01/26 | 2,706 | 2,778 | 2,702 | 2,732 | -0.83% | 7,100 | 327億8400万 | +11.24% |
| 01/23 | 2,700 | 2,779 | 2,700 | 2,755 | +1.59% | 11,800 | 330億6000万 | +12.91% |
| 01/22 | 2,589 | 2,735 | 2,589 | 2,712 | +4.75% | 18,300 | 325億4400万 | +11.79% |
| 01/21 | 2,500 | 2,589 | 2,477 | 2,589 | +0.78% | 22,500 | 310億6800万 | +7.25% |
| 01/20 | 2,580 | 2,580 | 2,556 | 2,569 | -0.58% | 6,100 | 308億2800万 | +6.73% |
| 01/19 | 2,560 | 2,585 | 2,558 | 2,584 | +1.37% | 7,100 | 310億800万 | +7.58% |
| 01/16 | 2,555 | 2,596 | 2,530 | 2,549 | +0.55% | 9,000 | 305億8800万 | +6.43% |
| 01/15 | 2,531 | 2,549 | 2,525 | 2,535 | +0.4% | 5,300 | 304億2000万 | +6.07% |
| 01/14 | 2,504 | 2,525 | 2,502 | 2,525 | +1% | 8,600 | 303億 | +5.87% |
| 01/13 | 2,455 | 2,500 | 2,454 | 2,500 | +2.04% | 12,900 | 300億 | +4.91% |
| 01/09 | 2,468 | 2,468 | 2,425 | 2,450 | +1.32% | 4,700 | 294億 | +2.9% |
| 01/08 | 2,417 | 2,428 | 2,410 | 2,418 | +0.04% | 5,200 | 290億1600万 | +1.64% |
| 01/07 | 2,429 | 2,429 | 2,385 | 2,417 | -0.49% | 8,300 | 290億400万 | +1.6% |
| 01/06 | 2,379 | 2,429 | 2,346 | 2,429 | +2.58% | 11,700 | 291億4800万 | +2.02% |
| 01/05 | 2,361 | 2,380 | 2,346 | 2,368 | +2.02% | 7,500 | 284億1600万 | -0.63% |
| 2025 |
| 12/30 | 2,310 | 2,333 | 2,310 | 2,321 | +0.26% | 2,600 | 278億5200万 | -2.56% |
| 12/29 | 2,319 | 2,330 | 2,300 | 2,315 | +0.17% | 4,900 | 277億8000万 | -2.65% |
| 12/26 | 2,341 | 2,360 | 2,309 | 2,311 | -1.24% | 8,500 | 277億3200万 | -2.69% |
| 12/25 | 2,335 | 2,342 | 2,328 | 2,340 | +0.21% | 3,400 | 280億8000万 | -1.35% |
| 12/24 | 2,326 | 2,340 | 2,326 | 2,335 | +0.99% | 4,900 | 280億2000万 | -1.39% |
| 12/23 | 2,343 | 2,369 | 2,312 | 2,312 | -1.58% | 9,000 | 277億4400万 | -2.32% |
| 12/22 | 2,399 | 2,399 | 2,300 | 2,349 | -0.04% | 13,400 | 281億8800万 | -0.93% |
| 12/19 | 2,296 | 2,350 | 2,292 | 2,350 | +1.78% | 9,400 | 282億 | -1.01% |
| 12/18 | 2,315 | 2,315 | 2,230 | 2,309 | -1.24% | 9,200 | 277億800万 | -2.9% |
| 12/17 | 2,347 | 2,372 | 2,270 | 2,338 | +0.3% | 9,900 | 280億5600万 | -2.01% |
| 12/16 | 2,398 | 2,421 | 2,330 | 2,331 | -3.08% | 14,200 | 279億7200万 | -2.47% |
| 12/15 | 2,412 | 2,428 | 2,395 | 2,405 | +0.04% | 7,400 | 288億6000万 | +0.46% |
| 12/12 | 2,439 | 2,439 | 2,390 | 2,404 | -0.33% | 10,500 | 288億4800万 | +0.46% |
| 12/11 | 2,430 | 2,437 | 2,400 | 2,412 | -1.07% | 5,500 | 289億4400万 | +0.88% |
| 12/10 | 2,412 | 2,442 | 2,412 | 2,438 | +0.58% | 6,300 | 292億5600万 | +2.31% |
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。
