| 2026 |
| 03/06 | 6,240 | 6,310 | 6,170 | 6,220 | -1.43% | 10,800 | 453億896万 | +8.17% |
| 03/05 | 6,200 | 6,400 | 6,160 | 6,310 | +4.82% | 36,700 | 459億6456万 | +10.72% |
| 03/04 | 6,140 | 6,210 | 5,840 | 6,020 | -5.05% | 77,300 | 438億5208万 | +6.66% |
| 03/03 | 6,480 | 6,540 | 6,330 | 6,340 | -2.01% | 23,000 | 461億8309万 | +13.19% |
| 03/02 | 6,560 | 6,580 | 6,410 | 6,470 | -2.12% | 22,300 | 471億3006万 | +16.64% |
| 02/27 | 6,430 | 6,610 | 6,380 | 6,610 | +4.42% | 26,200 | 481億4988万 | +20.42% |
| 02/26 | 6,440 | 6,510 | 6,200 | 6,330 | +4.8% | 46,300 | 461億1025万 | +16.66% |
| 02/25 | （IR情報）16:30 長期経営計画『ビジョン2035』及び「中期経営計画(2026-2028)」策定に関するお知らせ |
| 02/25 | （IR情報）16:30 組織変更と人事異動に関するお知らせ |
| 02/25 | 6,050 | 6,100 | 6,010 | 6,040 | -0.17% | 6,600 | 439億9777万 | +12.48% |
| 02/24 | 5,940 | 6,060 | 5,820 | 6,050 | +2.54% | 17,700 | 440億7062万 | +13.47% |
| 02/20 | 6,040 | 6,040 | 5,870 | 5,900 | -2.32% | 15,900 | 429億7796万 | +11.43% |
| 02/19 | 6,110 | 6,130 | 5,970 | 6,040 | -0.82% | 11,700 | 439億9777万 | +14.81% |
| 02/18 | 5,950 | 6,100 | 5,950 | 6,090 | +2.35% | 10,200 | 443億6199万 | +16.71% |
| 02/17 | 6,090 | 6,120 | 5,950 | 5,950 | -2.3% | 21,900 | 433億4218万 | +15.06% |
| 02/16 | 5,910 | 6,100 | 5,850 | 6,090 | +6.65% | 47,800 | 443億6199万 | +18.62% |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）14:00 2026年3月期通期業績予想並びに配当予想の修正に関するお知らせ |
| 02/13 | 5,400 | 6,000 | 5,200 | 5,710 | +4.58% | 106,800 | 415億9392万 | +12.16% |
| 02/12 | 5,380 | 5,480 | 5,350 | 5,460 | +1.49% | 26,100 | 397億7282万 | +7.76% |
| 02/10 | 5,310 | 5,400 | 5,280 | 5,380 | +1.32% | 11,500 | 391億9007万 | +6.56% |
| 02/09 | 5,290 | 5,380 | 5,280 | 5,310 | +2.12% | 13,400 | 386億8016万 | +5.61% |
| 02/06 | 5,050 | 5,200 | 5,050 | 5,200 | +0.97% | 10,400 | 378億7888万 | +3.85% |
| 02/05 | 5,100 | 5,150 | 5,040 | 5,150 | +0.98% | 8,300 | 375億1466万 | +3.17% |
| 02/04 | 4,980 | 5,100 | 4,940 | 5,100 | +2.41% | 9,700 | 371億5044万 | +2.41% |
| 02/03 | 4,995 | 5,030 | 4,965 | 4,980 | -0.3% | 11,800 | 362億7631万 | +0.18% |
| 02/02 | 4,995 | 5,100 | 4,995 | 4,995 | +0.1% | 14,600 | 363億8557万 | +0.6% |
| 01/30 | 4,965 | 5,000 | 4,925 | 4,990 | -0.4% | 8,400 | 363億4915万 | +0.65% |
| 01/29 | 5,030 | 5,050 | 4,925 | 5,010 | +1.11% | 25,800 | 364億9484万 | +1.27% |
| 01/28 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 01/28 | （IR情報）16:00 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 |
| 01/28 | 4,905 | 4,960 | 4,860 | 4,955 | +0.51% | 10,400 | 360億9420万 | +0.34% |
| 01/27 | 4,915 | 4,960 | 4,900 | 4,930 | -0.3% | 7,400 | 359億1209万 | +0.08% |
| 01/26 | 4,960 | 4,990 | 4,930 | 4,945 | -0.8% | 12,700 | 360億2135万 | +0.63% |
| 01/23 | 5,040 | 5,070 | 4,985 | 4,985 | -0.7% | 5,900 | 363億1273万 | +1.76% |
| 01/22 | 5,030 | 5,050 | 5,000 | 5,020 | -0.2% | 12,200 | 365億6768万 | +2.74% |
| 01/21 | 4,895 | 5,030 | 4,850 | 5,030 | +1.62% | 9,800 | 366億4053万 | +3.31% |
| 01/20 | 5,090 | 5,090 | 4,950 | 4,950 | -2.75% | 23,100 | 360億5778万 | +2.06% |
| 01/19 | 5,160 | 5,160 | 5,050 | 5,090 | -0.39% | 10,700 | 370億7759万 | +5.23% |
| 01/16 | 5,070 | 5,120 | 5,000 | 5,110 | +0.99% | 10,500 | 372億2328万 | +6.08% |
| 01/15 | 4,930 | 5,060 | 4,930 | 5,060 | +2.12% | 8,500 | 368億5906万 | +5.5% |
| 01/14 | 4,965 | 5,000 | 4,915 | 4,955 | +0.81% | 12,800 | 360億9420万 | +3.73% |
| 01/13 | 5,110 | 5,110 | 4,915 | 4,915 | -2.29% | 21,700 | 358億282万 | +3.23% |
| 01/09 | 5,000 | 5,030 | 4,980 | 5,030 | +0.2% | 7,700 | 366億4053万 | +6.03% |
| 01/08 | 5,100 | 5,100 | 5,000 | 5,020 | -1.57% | 10,500 | 365億6768万 | +6.27% |
| 01/07 | 5,020 | 5,100 | 5,020 | 5,100 | +1.8% | 13,500 | 371億5044万 | +8.19% |
| 01/06 | 4,880 | 5,030 | 4,860 | 5,010 | +3.3% | 16,800 | 364億9484万 | +6.75% |
| 01/05 | 4,875 | 4,900 | 4,805 | 4,850 | +1.25% | 15,500 | 353億2934万 | +3.81% |
| 2025 |
| 12/30 | 4,780 | 4,830 | 4,780 | 4,790 | -0.73% | 6,400 | 348億9227万 | +2.88% |
| 12/29 | 4,895 | 4,895 | 4,810 | 4,825 | -0.72% | 7,400 | 351億4723万 | +4.03% |
| 12/26 | 4,865 | 4,865 | 4,815 | 4,860 | -0.1% | 10,800 | 354億218万 | +5.26% |
| 12/25 | 4,870 | 4,870 | 4,835 | 4,865 | +0.62% | 3,200 | 354億3860万 | +5.95% |
| 12/24 | 4,785 | 4,865 | 4,780 | 4,835 | +0.52% | 10,100 | 352億2007万 | +5.89% |
| 12/23 | 4,735 | 4,810 | 4,710 | 4,810 | +1.58% | 9,000 | 350億3796万 | +5.92% |
| 12/22 | 4,775 | 4,790 | 4,710 | 4,735 | -0.84% | 11,000 | 344億9163万 | +4.66% |
| 12/19 | 4,605 | 4,775 | 4,605 | 4,775 | +2.58% | 11,700 | 347億8301万 | +5.97% |
| 12/18 | 4,650 | 4,675 | 4,600 | 4,655 | +0.76% | 6,300 | 339億888万 | +3.81% |
| 12/17 | 4,590 | 4,640 | 4,590 | 4,620 | +0.65% | 11,200 | 336億5392万 | +3.31% |
| 12/16 | 4,625 | 4,625 | 4,590 | 4,590 | -1.29% | 20,800 | 334億3539万 | +2.89% |
| 12/15 | 4,595 | 4,725 | 4,555 | 4,650 | +1.09% | 14,800 | 338億7246万 | +4.45% |
| 12/12 | 4,630 | 4,640 | 4,575 | 4,600 | +0.88% | 4,600 | 335億824万 | +3.58% |
| 12/11 | 4,620 | 4,625 | 4,540 | 4,560 | -1.19% | 6,500 | 332億1686万 | +2.96% |
| 12/10 | 4,600 | 4,650 | 4,600 | 4,615 | +0.44% | 3,900 | 336億1750万 | +4.55% |
| 12/09 | 4,590 | 4,630 | 4,555 | 4,595 | +0.11% | 4,900 | 334億7181万 | +4.46% |
| 12/08 | 4,585 | 4,635 | 4,545 | 4,590 | +0.55% | 9,200 | 334億3539万 | +5.06% |
| 12/05 | 4,550 | 4,565 | 4,500 | 4,565 | +0.22% | 10,100 | 332億5328万 | +5.21% |
| 12/04 | 4,540 | 4,570 | 4,500 | 4,555 | +1.33% | 13,800 | 331億8044万 | +5.68% |
| 12/03 | 4,515 | 4,575 | 4,485 | 4,495 | -1.1% | 14,800 | 327億4337万 | +5.02% |
| 12/02 | 4,730 | 4,730 | 4,510 | 4,545 | -4.32% | 46,500 | 331億759万 | +6.82% |
| 12/01 | 4,700 | 4,810 | 4,650 | 4,750 | +3.83% | 37,700 | 346億90万 | +12.45% |
| 11/28 | 4,535 | 4,615 | 4,535 | 4,575 | +1.67% | 12,900 | 333億2613万 | +9.32% |
| 11/27 | 4,485 | 4,505 | 4,475 | 4,500 | +1.24% | 11,000 | 327億7980万 | +8.36% |
| 11/26 | 4,345 | 4,455 | 4,345 | 4,445 | +2.3% | 24,300 | 323億7915万 | +7.86% |
| 11/25 | 4,335 | 4,350 | 4,305 | 4,345 | +1.28% | 8,200 | 316億5071万 | +6.23% |
| 11/21 | 4,215 | 4,305 | 4,210 | 4,290 | +1.18% | 6,600 | 312億5007万 | +5.61% |
| 11/20 | 4,285 | 4,325 | 4,225 | 4,240 | +0.83% | 15,800 | 308億8585万 | +5.03% |
| 11/19 | 4,230 | 4,285 | 4,205 | 4,205 | -0.59% | 9,200 | 306億3090万 | +4.84% |
| 11/18 | 4,365 | 4,365 | 4,230 | 4,230 | -3.2% | 14,300 | 308億1301万 | +6.2% |
| 11/17 | 4,300 | 4,370 | 4,250 | 4,370 | +1.75% | 17,300 | 318億3282万 | +10.38% |
| 11/14 | 4,230 | 4,325 | 4,205 | 4,295 | +1.54% | 14,400 | 312億8649万 | +9.29% |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 4,355 | 4,360 | 4,155 | 4,230 | -2.87% | 31,500 | 308億1301万 | +8.35% |
| 11/12 | 4,415 | 4,425 | 4,350 | 4,355 | +0.23% | 7,900 | 317億2356万 | +12.18% |
| 11/11 | 4,395 | 4,395 | 4,305 | 4,345 | -0.11% | 9,500 | 316億5071万 | +12.77% |
| 11/10 | 4,400 | 4,415 | 4,315 | 4,350 | -0.8% | 14,100 | 316億8714万 | +13.81% |
| 11/07 | 4,310 | 4,390 | 4,285 | 4,385 | +1.98% | 16,100 | 319億4209万 | +15.67% |
| 11/06 | 4,220 | 4,310 | 4,185 | 4,300 | +2.63% | 17,600 | 313億2292万 | +14.39% |
| 11/05 | 4,150 | 4,190 | 4,050 | 4,190 | -0.71% | 31,700 | 305億2163万 | +12.18% |
| 11/04 | 4,210 | 4,220 | 4,110 | 4,220 | +9.33% | 69,000 | 307億4016万 | +13.56% |
| 10/31 | （IR情報）16:00 2026年3月期第2四半期(中間期)業績予想及び同通期業績予想並びに配当予想の修正に関するお知らせ |
| 10/31 | 3,880 | 3,880 | 3,820 | 3,860 | +0.39% | 9,000 | 281億1778万 | +4.49% |
| 10/30 | 3,850 | 3,880 | 3,810 | 3,845 | +0.65% | 15,400 | 280億851万 | +4.29% |
| 10/29 | 3,845 | 3,880 | 3,815 | 3,820 | +0.26% | 34,000 | 278億2640万 | +3.83% |
| 10/28 | 3,865 | 3,895 | 3,810 | 3,810 | -1.42% | 20,600 | 277億5356万 | +3.73% |
| 10/27 | 3,800 | 3,930 | 3,800 | 3,865 | +2.11% | 17,200 | 281億5420万 | +5.4% |
| 10/24 | 3,765 | 3,785 | 3,750 | 3,785 | +0.53% | 7,400 | 275億7145万 | +3.42% |
| 10/23 | 3,785 | 3,785 | 3,750 | 3,765 | -0.13% | 7,800 | 274億2576万 | +2.98% |
| 10/22 | 3,705 | 3,785 | 3,705 | 3,770 | +1.75% | 8,800 | 274億6218万 | +3.23% |
| 10/21 | 3,750 | 3,750 | 3,705 | 3,705 | +0.68% | 8,300 | 269億8870万 | +1.51% |
| 10/20 | 3,695 | 3,720 | 3,680 | 3,680 | +1.38% | 11,800 | 268億659万 | +0.79% |
| 10/17 | 3,665 | 3,675 | 3,605 | 3,630 | -0.95% | 7,900 | 264億4237万 | -0.58% |
| 10/16 | 3,610 | 3,665 | 3,610 | 3,665 | +1.95% | 9,300 | 266億9732万 | +0.3% |
| 10/15 | 3,565 | 3,620 | 3,545 | 3,595 | +2.42% | 9,600 | 261億8741万 | -1.67% |
| 10/14 | 3,565 | 3,600 | 3,510 | 3,510 | -3.44% | 14,100 | 255億6824万 | -4.07% |
| 10/10 | 3,635 | 3,645 | 3,585 | 3,635 | 0% | 18,300 | 264億7879万 | -0.85% |
| 10/09 | 3,670 | 3,670 | 3,610 | 3,635 | -0.55% | 15,800 | 264億7879万 | -0.82% |
| 10/08 | 3,680 | 3,715 | 3,610 | 3,655 | -0.68% | 21,200 | 266億2448万 | -0.25% |
| 10/07 | 3,620 | 3,680 | 3,600 | 3,680 | +1.24% | 27,600 | 268億659万 | +0.52% |
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。
