| 2026 |
| 03/06 | 6,850 | 6,850 | 6,710 | 6,800 | -0.73% | 800 | 153億6800万 | -0.54% |
| 03/05 | 6,740 | 7,150 | 6,740 | 6,850 | +6.37% | 2,200 | 154億8100万 | +0.23% |
| 03/04 | 6,880 | 6,880 | 6,440 | 6,440 | -7.34% | 4,600 | 145億5440万 | -5.74% |
| 03/03 | 7,120 | 7,190 | 6,950 | 6,950 | -1.84% | 4,400 | 157億700万 | +1.52% |
| 03/02 | 7,100 | 7,160 | 6,990 | 7,080 | -0.7% | 3,400 | 160億80万 | +3.54% |
| 02/27 | 7,110 | 7,140 | 7,040 | 7,130 | +0.71% | 2,200 | 161億1380万 | +4.48% |
| 02/26 | 7,100 | 7,120 | 6,980 | 7,080 | -0.28% | 1,200 | 160億80万 | +4.01% |
| 02/25 | 7,060 | 7,210 | 6,990 | 7,100 | +1% | 3,400 | 160億4600万 | +4.47% |
| 02/24 | 6,990 | 7,030 | 6,820 | 7,030 | +1.59% | 5,400 | 158億8780万 | +3.66% |
| 02/20 | 7,000 | 7,000 | 6,800 | 6,920 | -0.43% | 2,900 | 156億3920万 | +2.16% |
| 02/19 | 7,050 | 7,060 | 6,950 | 6,950 | -1.42% | 1,700 | 157億700万 | +2.61% |
| 02/18 | 7,230 | 7,230 | 6,950 | 7,050 | -0.42% | 4,900 | 159億3300万 | +4.07% |
| 02/17 | 7,240 | 7,240 | 7,070 | 7,080 | -1.39% | 2,900 | 160億80万 | +4.63% |
| 02/16 | 6,900 | 7,180 | 6,820 | 7,180 | +6.37% | 7,200 | 162億2680万 | +6.34% |
| 02/13 | 6,790 | 6,830 | 6,690 | 6,750 | -0.59% | 5,300 | 152億5500万 | +0.24% |
| 02/12 | 6,700 | 6,890 | 6,520 | 6,790 | +1.49% | 13,200 | 153億4540万 | +0.92% |
| 02/10 | 6,750 | 6,780 | 6,410 | 6,690 | +2.14% | 20,100 | 151億1940万 | -0.59% |
| 02/09 | （IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/09 | （IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 7,000 | 7,550 | 6,450 | 6,550 | -2.82% | 54,700 | 148億300万 | -2.57% |
| 02/06 | 6,700 | 6,800 | 6,700 | 6,740 | +1.66% | 4,500 | 152億3240万 | +0.34% |
| 02/05 | 6,640 | 6,710 | 6,600 | 6,630 | -0.15% | 3,900 | 149億8380万 | -1.04% |
| 02/04 | 6,590 | 6,700 | 6,550 | 6,640 | +0.76% | 5,100 | 150億640万 | -0.7% |
| 02/03 | 6,680 | 6,710 | 6,540 | 6,590 | -0.15% | 3,700 | 148億9340万 | -1.2% |
| 02/02 | 6,710 | 6,710 | 6,540 | 6,600 | -0.6% | 3,400 | 149億1600万 | -0.92% |
| 01/30 | 6,570 | 6,720 | 6,520 | 6,640 | -0.45% | 2,700 | 150億640万 | -0.11% |
| 01/29 | 6,730 | 6,730 | 6,580 | 6,670 | -0.89% | 2,600 | 150億7420万 | +0.65% |
| 01/28 | 6,800 | 6,800 | 6,720 | 6,730 | -1.03% | 3,400 | 152億980万 | +1.85% |
| 01/27 | 6,870 | 6,870 | 6,790 | 6,800 | +0.44% | 1,000 | 153億6800万 | +3.28% |
| 01/26 | 6,770 | 6,810 | 6,770 | 6,770 | +0.15% | 2,300 | 153億20万 | +3.23% |
| 01/23 | 6,790 | 6,800 | 6,740 | 6,760 | +0.45% | 1,800 | 152億7760万 | +3.43% |
| 01/22 | 6,760 | 6,790 | 6,730 | 6,730 | +0.45% | 1,000 | 152億980万 | +3.24% |
| 01/21 | 6,670 | 6,710 | 6,600 | 6,700 | -1.62% | 2,500 | 151億4200万 | +2.97% |
| 01/20 | 6,820 | 6,840 | 6,760 | 6,810 | +1.04% | 1,000 | 153億9060万 | +4.82% |
| 01/19 | 6,820 | 6,820 | 6,700 | 6,740 | -1.32% | 1,000 | 152億3240万 | +3.82% |
| 01/16 | 6,810 | 6,950 | 6,770 | 6,830 | -1.16% | 2,300 | 154億3580万 | +5.32% |
| 01/15 | 6,980 | 7,100 | 6,910 | 6,910 | -1% | 3,200 | 156億1660万 | +6.73% |
| 01/14 | 6,860 | 6,980 | 6,860 | 6,980 | +1.75% | 1,200 | 157億7480万 | +8.07% |
| 01/13 | 6,760 | 6,880 | 6,730 | 6,860 | +2.39% | 2,500 | 155億360万 | +6.47% |
| 01/09 | 6,740 | 6,740 | 6,670 | 6,700 | -0.59% | 1,000 | 151億4200万 | +4.15% |
| 01/08 | 6,610 | 6,740 | 6,560 | 6,740 | +1.97% | 3,100 | 152億3240万 | +4.82% |
| 01/07 | 6,830 | 6,830 | 6,500 | 6,610 | -3.22% | 5,700 | 149億3860万 | +2.75% |
| 01/06 | 6,600 | 6,830 | 6,530 | 6,830 | +4.75% | 1,400 | 154億3580万 | +6.12% |
| 01/05 | 6,590 | 6,630 | 6,430 | 6,520 | +2.03% | 3,100 | 147億3520万 | +1.34% |
| 2025 |
| 12/30 | 6,300 | 6,400 | 6,300 | 6,390 | +0.95% | 1,000 | 144億4140万 | -0.73% |
| 12/29 | 6,280 | 6,380 | 6,280 | 6,330 | +0.64% | 2,000 | 143億580万 | -1.74% |
| 12/26 | 6,220 | 6,320 | 6,220 | 6,290 | +1.13% | 3,900 | 142億1540万 | -2.53% |
| 12/25 | 6,360 | 6,470 | 6,200 | 6,220 | -2.2% | 89,300 | 140億5720万 | -3.72% |
| 12/24 | 6,270 | 6,360 | 6,270 | 6,360 | +1.76% | 900 | 143億7360万 | -1.79% |
| 12/23 | 6,240 | 6,250 | 6,060 | 6,250 | +1.79% | 3,400 | 141億2500万 | -3.58% |
| 12/22 | 6,200 | 6,200 | 6,130 | 6,140 | -0.97% | 4,000 | 138億7640万 | -5.57% |
| 12/19 | 6,130 | 6,240 | 6,100 | 6,200 | +1.14% | 1,100 | 140億1200万 | -5.07% |
| 12/18 | 6,260 | 6,260 | 6,130 | 6,130 | -0.49% | 1,000 | 138億5380万 | -6.55% |
| 12/17 | 6,190 | 6,230 | 6,120 | 6,160 | -0.81% | 2,700 | 139億2160万 | -6.61% |
| 12/16 | 6,310 | 6,360 | 6,170 | 6,210 | -2.05% | 5,000 | 140億3460万 | -6.31% |
| 12/15 | 6,430 | 6,430 | 6,340 | 6,340 | -1.4% | 900 | 143億2840万 | -4.8% |
| 12/12 | 6,420 | 6,500 | 6,400 | 6,430 | -0.31% | 900 | 145億3180万 | -3.74% |
| 12/11 | 6,680 | 6,680 | 6,440 | 6,450 | -3.3% | 1,500 | 145億7700万 | -3.65% |
| 12/10 | 6,580 | 6,670 | 6,570 | 6,670 | +1.37% | 1,200 | 150億7420万 | -0.73% |
| 12/09 | 6,540 | 6,590 | 6,540 | 6,580 | +0.46% | 500 | 148億7080万 | -2.29% |
| 12/08 | 6,540 | 6,550 | 6,440 | 6,550 | +0.31% | 2,500 | 148億300万 | -2.65% |
| 12/05 | 6,590 | 6,630 | 6,530 | 6,530 | -0.91% | 600 | 147億5780万 | -2.35% |
| 12/04 | 6,610 | 6,610 | 6,540 | 6,590 | -0.15% | 1,800 | 148億9340万 | -0.63% |
| 12/03 | 6,630 | 6,630 | 6,600 | 6,600 | -0.45% | 1,600 | 149億1600万 | +0.26% |
| 12/02 | 6,850 | 6,850 | 6,630 | 6,630 | -2.79% | 2,300 | 149億8380万 | +1.39% |
| 12/01 | 6,700 | 6,900 | 6,700 | 6,820 | +1.94% | 3,300 | 154億1320万 | +5.21% |
| 11/28 | 6,770 | 6,800 | 6,670 | 6,690 | -1.18% | 1,500 | 151億1940万 | +4.14% |
| 11/27 | 6,670 | 6,860 | 6,670 | 6,770 | +2.58% | 6,000 | 153億20万 | +6.51% |
| 11/26 | 6,610 | 6,610 | 6,530 | 6,600 | +1.38% | 400 | 149億1600万 | +5.08% |
| 11/25 | 6,610 | 6,610 | 6,490 | 6,510 | -1.51% | 1,100 | 147億1260万 | +4.73% |
| 11/21 | 6,400 | 6,610 | 6,370 | 6,610 | +2.16% | 3,000 | 149億3860万 | +7.5% |
| 11/20 | 6,650 | 6,700 | 6,470 | 6,470 | -2.12% | 7,400 | 146億2220万 | +6.41% |
| 11/19 | 6,460 | 6,950 | 6,460 | 6,610 | +1.38% | 11,300 | 149億3860万 | +9.78% |
| 11/18 | 6,730 | 6,730 | 6,390 | 6,520 | -3.12% | 3,700 | 147億3520万 | +9.6% |
| 11/17 | 6,780 | 6,830 | 6,680 | 6,730 | -2.18% | 3,600 | 152億980万 | +14.44% |
| 11/14 | 6,730 | 6,900 | 6,680 | 6,880 | -0.72% | 3,500 | 155億4880万 | +18.19% |
| 11/13 | 6,970 | 6,970 | 6,860 | 6,930 | -1.28% | 2,200 | 156億6180万 | +20.35% |
| 11/12 | 6,870 | 7,020 | 6,850 | 7,020 | +0.72% | 2,700 | 158億6520万 | +23.4% |
| 11/11 | 6,950 | 6,970 | 6,830 | 6,970 | -0.29% | 1,300 | 157億5220万 | +24.15% |
| 11/10 | 6,940 | 7,110 | 6,940 | 6,990 | +2.19% | 2,500 | 157億9740万 | +26.17% |
| 11/07 | 6,690 | 7,000 | 6,690 | 6,840 | +0.74% | 3,400 | 154億5840万 | +25.09% |
| 11/06 | 7,070 | 7,070 | 6,690 | 6,790 | -3.96% | 2,800 | 153億4540万 | +25.76% |
| 11/05 | 6,970 | 7,370 | 6,570 | 7,070 | +0.14% | 18,900 | 159億7820万 | +32.52% |
| 11/04 | 6,720 | 7,200 | 6,560 | 7,060 | +9.97% | 22,200 | 159億5560万 | +34.22% |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:00 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 10/31 | 5,620 | 6,500 | 5,300 | 6,420 | +16.3% | 34,200 | 145億920万 | +23.77% |
| 10/30 | 5,200 | 5,520 | 5,200 | 5,520 | +6.77% | 1,500 | 124億7520万 | +7.39% |
| 10/29 | 5,310 | 5,500 | 5,170 | 5,170 | -3.54% | 2,800 | 116億8420万 | +0.76% |
| 10/28 | 5,570 | 5,570 | 5,360 | 5,360 | -2.55% | 2,200 | 121億1360万 | +4.28% |
| 10/27 | 5,310 | 5,700 | 5,260 | 5,500 | +5.57% | 5,800 | 124億3000万 | +6.94% |
| 10/24 | 5,260 | 5,340 | 5,210 | 5,210 | -2.8% | 1,300 | 117億7460万 | +1.26% |
| 10/23 | 4,935 | 5,450 | 4,935 | 5,360 | +7.31% | 4,100 | 121億1360万 | +3.9% |
| 10/22 | 4,950 | 5,080 | 4,850 | 4,995 | +2.36% | 5,500 | 112億8870万 | -3.33% |
| 10/21 | 4,980 | 5,000 | 4,880 | 4,880 | -2.01% | 3,900 | 110億2880万 | -5.77% |
| 10/20 | 4,900 | 5,040 | 4,900 | 4,980 | +3% | 2,300 | 112億5480万 | -3.99% |
| 10/17 | 4,970 | 4,970 | 4,820 | 4,835 | -1.33% | 2,100 | 109億2710万 | -6.77% |
| 10/16 | 4,925 | 4,945 | 4,870 | 4,900 | -1.9% | 2,600 | 110億7400万 | -5.73% |
| 10/15 | 4,780 | 5,040 | 4,720 | 4,995 | +3.85% | 3,200 | 112億8870万 | -4.05% |
| 10/14 | 4,765 | 5,020 | 4,715 | 4,810 | 0% | 7,400 | 108億7060万 | -7.61% |
| 10/10 | 5,160 | 5,160 | 4,810 | 4,810 | -8.21% | 3,300 | 108億7060万 | -7.71% |
| 10/09 | 5,200 | 5,250 | 5,180 | 5,240 | -0.95% | 1,500 | 118億4240万 | +0.4% |
| 10/08 | 5,200 | 5,340 | 5,180 | 5,290 | +1.73% | 3,300 | 119億5540万 | +1.4% |
| 10/07 | 5,150 | 5,290 | 5,050 | 5,200 | +0.97% | 3,200 | 117億5200万 | -0.08% |
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。
