| 2026 |
| 04/22 | 2,751 | 2,751 | 2,715 | 2,720 | -1.31% | 29,800 | 396億2713万 | -0.58% |
| 04/21 | 2,720 | 2,757 | 2,720 | 2,756 | +2.15% | 28,600 | 401億5161万 | +0.47% |
| 04/20 | 2,726 | 2,745 | 2,698 | 2,698 | -0.92% | 21,200 | 393億662万 | -1.89% |
| 04/17 | 2,730 | 2,732 | 2,685 | 2,723 | -0.15% | 16,100 | 396億7084万 | -1.41% |
| 04/16 | 2,757 | 2,785 | 2,727 | 2,727 | -1.09% | 23,800 | 397億2911万 | -1.69% |
| 04/15 | 2,757 | 2,795 | 2,733 | 2,757 | +0.92% | 34,900 | 401億6618万 | -1.18% |
| 04/14 | 2,709 | 2,771 | 2,707 | 2,732 | +1.26% | 51,300 | 398億196万 | -2.57% |
| 04/13 | 2,702 | 2,740 | 2,687 | 2,698 | -1.14% | 25,600 | 393億662万 | -4.09% |
| 04/10 | 2,790 | 2,800 | 2,724 | 2,729 | -0.4% | 29,300 | 397億5825万 | -3.57% |
| 04/09 | 2,820 | 2,820 | 2,738 | 2,740 | -2.84% | 27,900 | 399億1851万 | -3.76% |
| 04/08 | 2,780 | 2,820 | 2,746 | 2,820 | +4.14% | 33,900 | 410億8401万 | -1.33% |
| 04/07 | 2,708 | 2,742 | 2,681 | 2,708 | +0.15% | 30,000 | 394億5231万 | -5.71% |
| 04/06 | 2,690 | 2,739 | 2,685 | 2,704 | +0.82% | 33,600 | 393億9403万 | -6.53% |
| 04/03 | 2,711 | 2,724 | 2,675 | 2,682 | +2.72% | 27,100 | 390億7352万 | -8.06% |
| 04/02 | 2,612 | 2,739 | 2,600 | 2,611 | -0.68% | 80,000 | 380億3913万 | -11.07% |
| 04/01 | 2,626 | 2,635 | 2,578 | 2,629 | +4.08% | 33,500 | 383億137万 | -10.94% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 2,573 | 2,622 | 2,516 | 2,526 | -3.7% | 69,300 | 368億78万 | -14.89% |
| 03/30 | 2,507 | 2,642 | 2,489 | 2,623 | -4.44% | 68,800 | 382億1396万 | -12.13% |
| 03/27 | 2,735 | 2,780 | 2,715 | 2,745 | -1.44% | 58,600 | 399億9135万 | -8.53% |
| 03/26 | 2,885 | 2,885 | 2,770 | 2,785 | -2.45% | 39,000 | 405億7410万 | -7.57% |
| 03/25 | 2,850 | 2,885 | 2,840 | 2,855 | +1.06% | 66,200 | 415億9392万 | -5.49% |
| 03/24 | 2,845 | 2,845 | 2,795 | 2,825 | +3.29% | 42,200 | 411億5686万 | -6.7% |
| 03/23 | 2,790 | 2,790 | 2,725 | 2,735 | -4.87% | 77,200 | 398億4566万 | -9.71% |
| 03/19 | 2,955 | 2,955 | 2,875 | 2,875 | -4.17% | 48,200 | 418億8530万 | -5.08% |
| 03/18 | 2,900 | 3,000 | 2,900 | 3,000 | +3.99% | 38,200 | 437億640万 | -0.73% |
| 03/17 | 2,975 | 2,975 | 2,885 | 2,885 | -1.7% | 35,600 | 420億3098万 | -4.09% |
| 03/16 | 2,980 | 2,995 | 2,885 | 2,935 | -2% | 93,800 | 427億5942万 | -2.07% |
| 03/13 | 3,000 | 3,045 | 2,995 | 2,995 | -1.32% | 27,800 | 436億3355万 | +0.44% |
| 03/12 | 3,090 | 3,090 | 3,020 | 3,035 | -2.88% | 39,400 | 442億1630万 | +2.4% |
| 03/11 | 3,150 | 3,195 | 3,125 | 3,125 | +0.64% | 34,400 | 455億2750万 | +6.18% |
| 03/10 | 3,080 | 3,195 | 3,080 | 3,105 | +4.9% | 80,200 | 452億3612万 | +6.41% |
| 03/09 | 2,950 | 2,985 | 2,895 | 2,960 | -4.82% | 83,000 | 431億2364万 | +2.32% |
| 03/06 | 3,120 | 3,155 | 3,085 | 3,110 | -1.43% | 21,600 | 453億896万 | +8.17% |
| 03/05 | 3,100 | 3,200 | 3,080 | 3,155 | +4.82% | 73,400 | 459億6456万 | +10.7% |
| 03/04 | 3,070 | 3,105 | 2,920 | 3,010 | -5.05% | 154,600 | 438億5208万 | +6.66% |
| 03/03 | 3,240 | 3,270 | 3,165 | 3,170 | -2.01% | 46,000 | 461億8309万 | +13.17% |
| 03/02 | 3,280 | 3,290 | 3,205 | 3,235 | -2.12% | 44,600 | 471億3006万 | +16.66% |
| 02/27 | 3,215 | 3,305 | 3,190 | 3,305 | +4.42% | 52,400 | 481億4988万 | +20.44% |
| 02/26 | 3,220 | 3,255 | 3,100 | 3,165 | +4.8% | 92,600 | 461億1025万 | +16.66% |
| 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 | （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 | 3,025 | 3,050 | 3,005 | 3,020 | -0.17% | 13,200 | 439億9777万 | +12.48% |
| 02/24 | 2,970 | 3,030 | 2,910 | 3,025 | +2.54% | 35,400 | 440億7062万 | +13.47% |
| 02/20 | 3,020 | 3,020 | 2,935 | 2,950 | -2.32% | 31,800 | 429億7796万 | +11.45% |
| 02/19 | 3,055 | 3,065 | 2,985 | 3,020 | -0.82% | 23,400 | 439億9777万 | +14.79% |
| 02/18 | 2,975 | 3,050 | 2,975 | 3,045 | +2.35% | 20,400 | 443億6199万 | +16.71% |
| 02/17 | 3,045 | 3,060 | 2,975 | 2,975 | -2.3% | 43,800 | 433億4218万 | +15.09% |
| 02/16 | 2,955 | 3,050 | 2,925 | 3,045 | +6.65% | 95,600 | 443億6199万 | +18.62% |
| 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 | （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 | 2,700 | 3,000 | 2,600 | 2,855 | +4.58% | 213,600 | 415億9392万 | +12.14% |
| 02/12 | 2,690 | 2,740 | 2,675 | 2,730 | +1.49% | 52,200 | 397億7282万 | +7.78% |
| 02/10 | 2,655 | 2,700 | 2,640 | 2,690 | +1.32% | 23,000 | 391億9007万 | +6.58% |
| 02/09 | 2,645 | 2,690 | 2,640 | 2,655 | +2.12% | 26,800 | 386億8016万 | +5.61% |
| 02/06 | 2,525 | 2,600 | 2,525 | 2,600 | +0.97% | 20,800 | 378億7888万 | +3.88% |
| 02/05 | 2,550 | 2,575 | 2,520 | 2,575 | +0.98% | 16,600 | 375億1466万 | +3.17% |
| 02/04 | 2,490 | 2,550 | 2,470 | 2,550 | +2.41% | 19,400 | 371億5044万 | +2.41% |
| 02/03 | 2,498 | 2,515 | 2,483 | 2,490 | -0.3% | 23,600 | 362億7631万 | +0.2% |
| 02/02 | 2,498 | 2,550 | 2,498 | 2,498 | +0.1% | 29,200 | 363億8557万 | +0.58% |
| 01/30 | 2,483 | 2,500 | 2,463 | 2,495 | -0.4% | 16,800 | 363億4915万 | +0.65% |
| 01/29 | 2,515 | 2,525 | 2,463 | 2,505 | +1.11% | 51,600 | 364億9484万 | +1.25% |
| 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 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 01/28 | 2,453 | 2,480 | 2,430 | 2,478 | +0.51% | 20,800 | 360億9420万 | +0.34% |
| 01/27 | 2,458 | 2,480 | 2,450 | 2,465 | -0.3% | 14,800 | 359億1209万 | +0.08% |
| 01/26 | 2,480 | 2,495 | 2,465 | 2,473 | -0.8% | 25,400 | 360億2135万 | +0.63% |
| 01/23 | 2,520 | 2,535 | 2,493 | 2,493 | -0.7% | 11,800 | 363億1273万 | +1.73% |
| 01/22 | 2,515 | 2,525 | 2,500 | 2,510 | -0.2% | 24,400 | 365億6768万 | +2.74% |
| 01/21 | 2,448 | 2,515 | 2,425 | 2,515 | +1.62% | 19,600 | 366億4053万 | +3.29% |
| 01/20 | 2,545 | 2,545 | 2,475 | 2,475 | -2.75% | 46,200 | 360億5778万 | +2.06% |
| 01/19 | 2,580 | 2,580 | 2,525 | 2,545 | -0.39% | 21,400 | 370億7759万 | +5.21% |
| 01/16 | 2,535 | 2,560 | 2,500 | 2,555 | +0.99% | 21,000 | 372億2328万 | +6.06% |
| 01/15 | 2,465 | 2,530 | 2,465 | 2,530 | +2.12% | 17,000 | 368億5906万 | +5.5% |
| 01/14 | 2,483 | 2,500 | 2,458 | 2,478 | +0.81% | 25,600 | 360億9420万 | +3.75% |
| 01/13 | 2,555 | 2,555 | 2,458 | 2,458 | -2.29% | 43,400 | 358億282万 | +3.26% |
| 01/09 | 2,500 | 2,515 | 2,490 | 2,515 | +0.2% | 15,400 | 366億4053万 | +6.03% |
| 01/08 | 2,550 | 2,550 | 2,500 | 2,510 | -1.57% | 21,000 | 365億6768万 | +6.27% |
| 01/07 | 2,510 | 2,550 | 2,510 | 2,550 | +1.8% | 27,000 | 371億5044万 | +8.19% |
| 01/06 | 2,440 | 2,515 | 2,430 | 2,505 | +3.3% | 33,600 | 364億9484万 | +6.78% |
| 01/05 | 2,438 | 2,450 | 2,403 | 2,425 | +1.25% | 31,000 | 353億2934万 | +3.81% |
| 2025 |
| 12/30 | 2,390 | 2,415 | 2,390 | 2,395 | -0.73% | 12,800 | 348億9227万 | +2.88% |
| 12/29 | 2,448 | 2,448 | 2,405 | 2,413 | -0.72% | 14,800 | 351億4723万 | +4.03% |
| 12/26 | 2,433 | 2,433 | 2,408 | 2,430 | -0.1% | 21,600 | 354億218万 | +5.29% |
| 12/25 | 2,435 | 2,435 | 2,418 | 2,433 | +0.62% | 6,400 | 354億3860万 | +5.95% |
| 12/24 | 2,393 | 2,433 | 2,390 | 2,418 | +0.52% | 20,200 | 352億2007万 | +5.89% |
| 12/23 | 2,368 | 2,405 | 2,355 | 2,405 | +1.58% | 18,000 | 350億3796万 | +5.9% |
| 12/22 | 2,388 | 2,395 | 2,355 | 2,368 | -0.84% | 22,000 | 344億9163万 | +4.66% |
| 12/19 | 2,303 | 2,388 | 2,303 | 2,388 | +2.58% | 23,400 | 347億8301万 | +5.97% |
| 12/18 | 2,325 | 2,338 | 2,300 | 2,328 | +0.76% | 12,600 | 339億888万 | +3.81% |
| 12/17 | 2,295 | 2,320 | 2,295 | 2,310 | +0.65% | 22,400 | 336億5392万 | +3.31% |
| 12/16 | 2,313 | 2,313 | 2,295 | 2,295 | -1.29% | 41,600 | 334億3539万 | +2.87% |
| 12/15 | 2,298 | 2,363 | 2,278 | 2,325 | +1.09% | 29,600 | 338億7246万 | +4.45% |
| 12/12 | 2,315 | 2,320 | 2,288 | 2,300 | +0.88% | 9,200 | 335億824万 | +3.56% |
| 12/11 | 2,310 | 2,313 | 2,270 | 2,280 | -1.19% | 13,000 | 332億1686万 | +2.93% |
| 12/10 | 2,300 | 2,325 | 2,300 | 2,308 | +0.44% | 7,800 | 336億1750万 | +4.55% |
| 12/09 | 2,295 | 2,315 | 2,278 | 2,298 | +0.11% | 9,800 | 334億7181万 | +4.48% |
| 12/08 | 2,293 | 2,318 | 2,273 | 2,295 | +0.55% | 18,400 | 334億3539万 | +5.03% |
| 12/05 | 2,275 | 2,283 | 2,250 | 2,283 | +0.22% | 20,200 | 332億5328万 | +5.18% |
| 12/04 | 2,270 | 2,285 | 2,250 | 2,278 | +1.33% | 27,600 | 331億8044万 | +5.68% |
| 12/03 | 2,258 | 2,288 | 2,243 | 2,248 | -1.1% | 29,600 | 327億4337万 | +5.02% |
| 12/02 | 2,365 | 2,365 | 2,255 | 2,273 | -4.32% | 93,000 | 331億759万 | +6.84% |
| 12/01 | 2,350 | 2,405 | 2,325 | 2,375 | +3.83% | 75,400 | 346億90万 | +12.45% |
| 11/28 | 2,268 | 2,308 | 2,268 | 2,288 | +1.67% | 25,800 | 333億2613万 | +9.35% |
| 11/27 | 2,243 | 2,253 | 2,238 | 2,250 | +1.24% | 22,000 | 327億7980万 | +8.38% |
| 11/26 | 2,173 | 2,228 | 2,173 | 2,223 | +2.3% | 48,600 | 323億7915万 | +7.89% |
| 11/25 | 2,168 | 2,175 | 2,153 | 2,173 | +1.28% | 16,400 | 316億5071万 | +6.23% |
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。
