| 2026 |
| 06/03 | 1,582 | 1,594 | 1,560 | 1,582 | +0.76% | 56,600 | 474億303万 | -3.48% |
| 06/02 | 1,619 | 1,619 | 1,538 | 1,570 | -3.27% | 111,100 | 470億4346万 | -3.86% |
| 06/01 | 1,690 | 1,692 | 1,621 | 1,623 | -4.75% | 66,000 | 486億3155万 | -0.31% |
| 05/29 | 1,711 | 1,721 | 1,677 | 1,704 | +1.37% | 53,400 | 510億5864万 | +5.06% |
| 05/28 | 1,664 | 1,709 | 1,654 | 1,681 | 0% | 60,000 | 503億6946万 | +4.28% |
| 05/27 | 1,739 | 1,740 | 1,681 | 1,681 | -2.21% | 67,300 | 503億6946万 | +4.87% |
| 05/26 | 1,685 | 1,730 | 1,667 | 1,719 | +2.87% | 65,100 | 515億810万 | +7.77% |
| 05/25 | 1,645 | 1,683 | 1,644 | 1,671 | +4.11% | 86,000 | 500億6982万 | +5.49% |
| 05/22 | 1,595 | 1,608 | 1,582 | 1,605 | +0.94% | 36,200 | 480億9220万 | +1.9% |
| 05/21 | 1,612 | 1,630 | 1,590 | 1,590 | 0% | 46,500 | 476億4274万 | +1.4% |
| 05/20 | 1,636 | 1,645 | 1,565 | 1,590 | -2.69% | 89,600 | 476億4274万 | +1.73% |
| 05/19 | 1,602 | 1,658 | 1,600 | 1,634 | +1.62% | 81,200 | 489億6116万 | +4.81% |
| 05/18 | 1,647 | 1,651 | 1,585 | 1,608 | -3.54% | 94,500 | 481億8209万 | +3.47% |
| 05/15 | 1,684 | 1,720 | 1,647 | 1,667 | -0.95% | 48,800 | 499億4997万 | +7.62% |
| 05/14 | 1,750 | 1,750 | 1,683 | 1,683 | -3.22% | 51,000 | 504億2939万 | +9.29% |
| 05/13 | 1,766 | 1,782 | 1,739 | 1,739 | -1.53% | 62,100 | 521億738万 | +13.59% |
| 05/12 | 1,721 | 1,777 | 1,721 | 1,766 | +2.61% | 119,500 | 529億1640万 | +16.18% |
| 05/11 | 1,700 | 1,743 | 1,692 | 1,721 | +2.2% | 95,500 | 515億6802万 | +14.12% |
| 05/08 | 1,642 | 1,684 | 1,635 | 1,684 | +0.96% | 84,300 | 504億5936万 | +12.57% |
| 05/07 | 1,740 | 1,740 | 1,665 | 1,668 | -1.48% | 164,500 | 499億7993万 | +12.17% |
| 05/01 | 1,690 | 1,744 | 1,688 | 1,693 | +0.65% | 265,700 | 507億2903万 | +14.39% |
| 04/30 | 1,647 | 1,717 | 1,616 | 1,682 | +11.98% | 1,081,300 | 503億9943万 | +14.19% |
| 04/28 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 04/28 | （IR情報）16:00 2026年3月期通期業績予想値と実績値との差異に関するお知らせ |
| 04/28 | （IR情報）16:00 支配株主等に関する事項について |
| 04/28 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 04/28 | 1,472 | 1,510 | 1,454 | 1,502 | +4.09% | 401,700 | 450億591万 | +2.46% |
| 04/27 | 1,459 | 1,463 | 1,438 | 1,443 | -1.03% | 90,000 | 432億3803万 | -1.5% |
| 04/24 | 1,447 | 1,464 | 1,434 | 1,458 | +1.18% | 62,100 | 436億8749万 | -0.48% |
| 04/23 | 1,445 | 1,447 | 1,423 | 1,441 | -0.35% | 45,900 | 431億7811万 | -1.91% |
| 04/22 | 1,472 | 1,472 | 1,437 | 1,446 | -1.77% | 60,400 | 433億2793万 | -2.03% |
| 04/21 | 1,475 | 1,486 | 1,468 | 1,472 | +1.31% | 52,900 | 441億699万 | -0.61% |
| 04/20 | 1,477 | 1,477 | 1,452 | 1,453 | -0.21% | 29,700 | 435億3767万 | -2.15% |
| 04/17 | 1,469 | 1,479 | 1,452 | 1,456 | -1.15% | 27,600 | 436億2757万 | -2.28% |
| 04/16 | 1,453 | 1,473 | 1,451 | 1,473 | +1.73% | 44,700 | 441億3695万 | -1.54% |
| 04/15 | 1,464 | 1,478 | 1,438 | 1,448 | +0.49% | 68,700 | 433億8785万 | -3.6% |
| 04/14 | 1,444 | 1,456 | 1,439 | 1,441 | +0.14% | 46,000 | 431億7811万 | -4.44% |
| 04/13 | 1,458 | 1,474 | 1,434 | 1,439 | -2.37% | 40,800 | 431億1818万 | -4.95% |
| 04/10 | 1,496 | 1,504 | 1,468 | 1,474 | -0.74% | 36,600 | 441億6692万 | -3.15% |
| 04/09 | 1,520 | 1,522 | 1,485 | 1,485 | -1.85% | 33,600 | 444億9652万 | -2.94% |
| 04/08 | 1,522 | 1,522 | 1,505 | 1,513 | +3.21% | 48,700 | 453億3551万 | -1.43% |
| 04/07 | 1,467 | 1,483 | 1,454 | 1,466 | +0.55% | 36,400 | 439億2721万 | -5.11% |
| 04/06 | 1,455 | 1,466 | 1,455 | 1,458 | +0.21% | 26,500 | 436億8749万 | -6.42% |
| 04/03 | 1,463 | 1,478 | 1,450 | 1,455 | +0.07% | 23,100 | 435億9760万 | -7.32% |
| 04/02 | 1,474 | 1,503 | 1,449 | 1,454 | -1.36% | 45,800 | 435億6764万 | -7.97% |
| 04/01 | 1,458 | 1,479 | 1,454 | 1,474 | +3% | 46,900 | 441億6692万 | -7.24% |
| 03/31 | 1,416 | 1,457 | 1,415 | 1,431 | -0.83% | 54,600 | 428億7847万 | -10.45% |
| 03/30 | 1,423 | 1,448 | 1,403 | 1,443 | -4.12% | 69,000 | 432億3803万 | -10.21% |
| 03/27 | 1,500 | 1,512 | 1,486 | 1,505 | +0.27% | 56,800 | 450億9580万 | -6.87% |
| 03/26 | 1,527 | 1,527 | 1,484 | 1,501 | -0.86% | 43,600 | 449億7595万 | -7.46% |
| 03/25 | 1,513 | 1,525 | 1,512 | 1,514 | +2.64% | 65,100 | 453億6548万 | -6.95% |
| 03/24 | 1,506 | 1,506 | 1,464 | 1,475 | +1.37% | 46,200 | 441億9688万 | -9.56% |
| 03/23 | 1,493 | 1,494 | 1,443 | 1,455 | -5.58% | 119,600 | 435億9760万 | -11.06% |
| 03/19 | 1,588 | 1,596 | 1,540 | 1,541 | -4.94% | 89,200 | 461億7451万 | -6.38% |
| 03/18 | （5%ルール）光通信（4.54%） |
| 03/18 | 1,602 | 1,621 | 1,590 | 1,621 | +2.79% | 64,300 | 485億7162万 | -1.88% |
| 03/17 | 1,599 | 1,600 | 1,575 | 1,577 | -0.06% | 37,200 | 472億5321万 | -4.6% |
| 03/16 | 1,586 | 1,599 | 1,574 | 1,578 | -0.13% | 42,100 | 472億8317万 | -4.65% |
| 03/13 | 1,577 | 1,598 | 1,577 | 1,580 | -1.19% | 50,400 | 473億4310万 | -4.65% |
| 03/12 | 1,612 | 1,624 | 1,594 | 1,599 | -1.42% | 85,300 | 479億1242万 | -3.5% |
| 03/11 | 1,641 | 1,656 | 1,622 | 1,622 | +0.75% | 64,200 | 486億159万 | -2.11% |
| 03/10 | 1,608 | 1,636 | 1,596 | 1,610 | +2.61% | 111,600 | 482億4202万 | -2.66% |
| 03/09 | 1,532 | 1,579 | 1,509 | 1,569 | -4.5% | 159,900 | 470億1350万 | -5.08% |
| 03/06 | 1,634 | 1,663 | 1,619 | 1,643 | -1.85% | 73,700 | 492億3083万 | -0.54% |
| 03/05 | 1,699 | 1,716 | 1,659 | 1,674 | +2.89% | 82,800 | 501億5972万 | +1.45% |
| 03/04 | 1,692 | 1,708 | 1,608 | 1,627 | -7.29% | 277,300 | 487億5141万 | -1.21% |
| 03/03 | 1,797 | 1,821 | 1,751 | 1,755 | -2.39% | 180,900 | 525億8680万 | +6.75% |
| 03/02 | 1,697 | 1,799 | 1,672 | 1,798 | +2.98% | 155,100 | 538億7525万 | +9.84% |
| 02/27 | 1,715 | 1,757 | 1,708 | 1,746 | +2.28% | 106,700 | 523億1712万 | +7.25% |
| 02/26 | 1,699 | 1,727 | 1,696 | 1,707 | +0.95% | 98,300 | 511億4853万 | +5.44% |
| 02/25 | 1,703 | 1,722 | 1,679 | 1,691 | -0.41% | 133,500 | 506億6910万 | +4.84% |
| 02/24 | （5%ルール）光通信（5.58%） |
| 02/24 | 1,675 | 1,703 | 1,659 | 1,698 | +2.47% | 191,400 | 508億7885万 | +5.6% |
| 02/20 | 1,642 | 1,661 | 1,635 | 1,657 | -0.12% | 72,100 | 496億5033万 | +3.37% |
| 02/19 | 1,672 | 1,672 | 1,646 | 1,659 | +0.18% | 47,700 | 497億1026万 | +3.69% |
| 02/18 | 1,625 | 1,660 | 1,617 | 1,656 | +1.97% | 76,200 | 496億2036万 | +3.76% |
| 02/17 | 1,612 | 1,632 | 1,597 | 1,624 | +1.12% | 94,300 | 486億6152万 | +2.07% |
| 02/16 | 1,609 | 1,626 | 1,598 | 1,606 | -0.43% | 81,500 | 481億2216万 | +1.2% |
| 02/13 | 1,675 | 1,703 | 1,595 | 1,613 | -5.17% | 173,700 | 483億3191万 | +1.83% |
| 02/12 | 1,687 | 1,715 | 1,674 | 1,701 | +0.77% | 97,800 | 509億6874万 | +7.66% |
| 02/10 | 1,660 | 1,699 | 1,660 | 1,688 | +2.3% | 110,700 | 505億7921万 | +7.24% |
| 02/09 | 1,650 | 1,660 | 1,626 | 1,650 | +1.85% | 198,900 | 494億4058万 | +5.36% |
| 02/06 | 1,611 | 1,634 | 1,595 | 1,620 | 0% | 97,700 | 485億4166万 | +3.85% |
| 02/05 | 1,605 | 1,623 | 1,600 | 1,620 | +1.31% | 80,500 | 485億4166万 | +4.18% |
| 02/04 | 1,595 | 1,604 | 1,584 | 1,599 | -0.06% | 87,100 | 479億1242万 | +3.16% |
| 02/03 | 1,583 | 1,604 | 1,573 | 1,600 | +3.23% | 111,900 | 479億4238万 | +3.56% |
| 02/02 | 1,590 | 1,600 | 1,550 | 1,550 | -1.4% | 72,100 | 464億4418万 | +0.52% |
| 01/30 | 1,551 | 1,592 | 1,528 | 1,572 | +1.62% | 123,200 | 471億339万 | +2.08% |
| 01/29 | 1,570 | 1,570 | 1,521 | 1,547 | -2.83% | 200,100 | 463億5429万 | +0.72% |
| 01/28 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,586 | 1,630 | 1,549 | 1,592 | -0.5% | 611,700 | 477億267万 | +3.92% |
| 01/27 | 1,548 | 1,630 | 1,537 | 1,600 | +3.9% | 146,900 | 479億4238万 | +4.92% |
| 01/26 | 1,570 | 1,570 | 1,535 | 1,540 | -2.9% | 102,500 | 461億4454万 | +1.52% |
| 01/23 | 1,571 | 1,594 | 1,563 | 1,586 | +1.28% | 60,900 | 475億2288万 | +4.96% |
| 01/22 | 1,541 | 1,572 | 1,537 | 1,566 | +1.75% | 58,900 | 469億2360万 | +4.19% |
| 01/21 | 1,519 | 1,543 | 1,507 | 1,539 | -0.32% | 82,700 | 461億1458万 | +3.01% |
| 01/20 | 1,566 | 1,568 | 1,520 | 1,544 | -1.78% | 76,700 | 462億6440万 | +3.9% |
| 01/19 | 1,576 | 1,579 | 1,514 | 1,572 | -0.51% | 150,600 | 471億339万 | +6.22% |
| 01/16 | 1,560 | 1,584 | 1,554 | 1,580 | +0.32% | 64,600 | 473億4310万 | +7.41% |
| 01/15 | 1,540 | 1,589 | 1,540 | 1,575 | +0.9% | 70,400 | 471億9328万 | +7.73% |
| 01/14 | 1,535 | 1,562 | 1,527 | 1,561 | +1.76% | 48,600 | 467億7378万 | +7.43% |
| 01/13 | 1,560 | 1,560 | 1,529 | 1,534 | +0.66% | 48,300 | 459億6476万 | +6.23% |
| 01/09 | 1,520 | 1,531 | 1,515 | 1,524 | +0.26% | 39,400 | 456億6512万 | +6.13% |
| 01/08 | 1,525 | 1,533 | 1,515 | 1,520 | -0.33% | 20,600 | 455億4526万 | +6.37% |
| 01/07 | 1,535 | 1,548 | 1,523 | 1,525 | -0.78% | 41,500 | 456億9508万 | +7.24% |
| 01/06 | 1,505 | 1,550 | 1,504 | 1,537 | +2.26% | 53,400 | 460億5465万 | +8.47% |
| 01/05 | 1,495 | 1,519 | 1,491 | 1,503 | +1.01% | 39,700 | 450億3587万 | +6.52% |
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。
