| 2026 |
| 07/13 | 1,798 | 1,808 | 1,787 | 1,793 | +0.84% | 21,300 | 673億726万 | +3.88% |
| 07/10 | 1,761 | 1,778 | 1,755 | 1,778 | +1.02% | 17,500 | 667億4418万 | +3.25% |
| 07/09 | 1,767 | 1,778 | 1,753 | 1,760 | -0.62% | 14,900 | 660億6848万 | +2.5% |
| 07/08 | 1,774 | 1,779 | 1,764 | 1,771 | +0.34% | 19,500 | 664億8141万 | +3.39% |
| 07/07 | 1,748 | 1,768 | 1,746 | 1,765 | +1.67% | 16,500 | 662億5617万 | +3.28% |
| 07/06 | 1,739 | 1,754 | 1,735 | 1,736 | +0.12% | 9,800 | 651億6755万 | +1.82% |
| 07/03 | 1,750 | 1,766 | 1,733 | 1,734 | -0.91% | 28,800 | 650億9247万 | +1.82% |
| 07/02 | 1,732 | 1,764 | 1,732 | 1,750 | +1.57% | 22,200 | 656億9309万 | +2.82% |
| 07/01 | 1,725 | 1,733 | 1,721 | 1,723 | -0.06% | 8,000 | 646億7954万 | +1.29% |
| 06/30 | 1,754 | 1,761 | 1,722 | 1,724 | -1.77% | 14,700 | 647億1708万 | +1.35% |
| 06/29 | 1,730 | 1,763 | 1,730 | 1,755 | +1.74% | 23,000 | 658億8079万 | +3.17% |
| 06/26 | 1,702 | 1,725 | 1,690 | 1,725 | +1.41% | 15,600 | 647億5462万 | +1.53% |
| 06/25 | 1,708 | 1,718 | 1,694 | 1,701 | -0.41% | 21,000 | 638億5368万 | +0.12% |
| 06/24 | 1,690 | 1,710 | 1,690 | 1,708 | +1.07% | 9,900 | 641億1646万 | +0.41% |
| 06/23 | 1,691 | 1,706 | 1,688 | 1,690 | -0.06% | 13,000 | 634億4076万 | -0.76% |
| 06/22 | 1,701 | 1,710 | 1,686 | 1,691 | -0.65% | 9,200 | 634億7830万 | -0.82% |
| 06/19 | 1,690 | 1,709 | 1,685 | 1,702 | +0.71% | 16,700 | 638億9122万 | -0.35% |
| 06/18 | 1,704 | 1,709 | 1,690 | 1,690 | 0% | 13,500 | 634億4076万 | -1.29% |
| 06/17 | 1,699 | 1,714 | 1,690 | 1,690 | -0.24% | 18,800 | 634億4076万 | -1.46% |
| 06/16 | 1,715 | 1,716 | 1,683 | 1,694 | -0.94% | 17,400 | 635億9091万 | -1.51% |
| 06/15 | 1,740 | 1,744 | 1,710 | 1,710 | -0.41% | 15,400 | 641億9153万 | -0.75% |
| 06/12 | 1,704 | 1,728 | 1,702 | 1,717 | -0.52% | 27,400 | 644億5431万 | -0.46% |
| 06/11 | 1,730 | 1,733 | 1,705 | 1,726 | +0.47% | 10,400 | 647億9216万 | -0.06% |
| 06/10 | （IR情報）15:00 支配株主等に関する事項について |
| 06/10 | 1,701 | 1,725 | 1,695 | 1,718 | +1.18% | 22,600 | 644億9185万 | -0.81% |
| 06/09 | 1,708 | 1,727 | 1,694 | 1,698 | +0.89% | 22,600 | 637億4107万 | -2.08% |
| 06/08 | 1,688 | 1,699 | 1,670 | 1,683 | +0.6% | 34,800 | 631億7798万 | -3.05% |
| 06/05 | 1,665 | 1,688 | 1,665 | 1,673 | +1.27% | 18,700 | 628億259万 | -3.91% |
| 06/04 | 1,666 | 1,672 | 1,652 | 1,652 | -1.55% | 22,000 | 620億1428万 | -5.28% |
| 06/03 | 1,669 | 1,678 | 1,648 | 1,678 | +1.39% | 15,500 | 629億9029万 | -4.06% |
| 06/02 | 1,673 | 1,676 | 1,648 | 1,655 | -2.19% | 30,600 | 621億2689万 | -5.59% |
| 06/01 | 1,715 | 1,715 | 1,680 | 1,692 | -1.34% | 37,000 | 635億1583万 | -3.81% |
| 05/29 | 1,720 | 1,739 | 1,715 | 1,715 | -0.29% | 15,000 | 643億7923万 | -2.83% |
| 05/28 | 1,716 | 1,730 | 1,704 | 1,720 | +0.29% | 19,300 | 645億6692万 | -2.77% |
| 05/27 | 1,706 | 1,726 | 1,706 | 1,715 | -0.23% | 17,100 | 643億7923万 | -3.27% |
| 05/26 | 1,729 | 1,729 | 1,705 | 1,719 | -0.29% | 19,800 | 645億2938万 | -3.37% |
| 05/25 | 1,720 | 1,732 | 1,713 | 1,724 | +0.06% | 19,700 | 647億1708万 | -3.36% |
| 05/22 | 1,748 | 1,748 | 1,713 | 1,723 | -1.32% | 28,000 | 646億7954万 | -3.69% |
| 05/21 | 1,760 | 1,780 | 1,746 | 1,746 | -0.74% | 11,000 | 655億4294万 | -2.68% |
| 05/20 | （IR情報）15:00 中期経営計画のローリング計画策定について |
| 05/20 | 1,740 | 1,759 | 1,729 | 1,759 | +0.92% | 28,800 | 660億3094万 | -2.11% |
| 05/19 | 1,762 | 1,773 | 1,743 | 1,743 | -0.57% | 27,100 | 654億3032万 | -3.22% |
| 05/18 | 1,798 | 1,798 | 1,753 | 1,753 | -2.56% | 16,300 | 658億571万 | -2.93% |
| 05/15 | 1,786 | 1,800 | 1,780 | 1,799 | +1.41% | 17,300 | 675億3250万 | -0.61% |
| 05/14 | 1,813 | 1,813 | 1,761 | 1,774 | -1.66% | 16,100 | 665億9402万 | -2.04% |
| 05/13 | 1,775 | 1,816 | 1,775 | 1,804 | +1.63% | 22,600 | 677億2019万 | -0.5% |
| 05/12 | 1,776 | 1,786 | 1,765 | 1,775 | +0.11% | 18,300 | 666億3156万 | -2.1% |
| 05/11 | 1,765 | 1,773 | 1,755 | 1,773 | +1.03% | 25,700 | 665億5649万 | -2.31% |
| 05/08 | 1,827 | 1,827 | 1,755 | 1,755 | -4.83% | 52,800 | 658億8079万 | -3.41% |
| 05/07 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/07 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 1,778 | 1,905 | 1,775 | 1,844 | +3.89% | 152,400 | 692億2175万 | +1.21% |
| 05/01 | 1,763 | 1,790 | 1,757 | 1,775 | +1.14% | 11,900 | 666億3156万 | -2.63% |
| 04/30 | 1,800 | 1,800 | 1,755 | 1,755 | -2.5% | 23,300 | 658億8079万 | -3.89% |
| 04/28 | 1,762 | 1,800 | 1,762 | 1,800 | +2.27% | 21,200 | 675億7004万 | -1.59% |
| 04/27 | 1,775 | 1,776 | 1,760 | 1,760 | -0.68% | 27,800 | 660億6848万 | -3.77% |
| 04/24 | 1,790 | 1,794 | 1,772 | 1,772 | -0.67% | 14,200 | 665億1895万 | -3.12% |
| 04/23 | 1,806 | 1,809 | 1,774 | 1,784 | -1.22% | 33,600 | 669億6941万 | -2.51% |
| 04/22 | 1,838 | 1,838 | 1,805 | 1,806 | -1.2% | 15,300 | 677億9527万 | -1.37% |
| 04/21 | 1,840 | 1,846 | 1,824 | 1,828 | +0.22% | 12,500 | 686億2113万 | -0.11% |
| 04/20 | 1,840 | 1,840 | 1,822 | 1,824 | +0.05% | 11,400 | 684億7097万 | -0.27% |
| 04/17 | 1,845 | 1,864 | 1,822 | 1,823 | -1.62% | 19,600 | 684億3343万 | -0.22% |
| 04/16 | 1,855 | 1,855 | 1,832 | 1,853 | +0.22% | 11,500 | 695億5960万 | +1.48% |
| 04/15 | 1,844 | 1,868 | 1,844 | 1,849 | +0.27% | 18,700 | 694億944万 | +1.43% |
| 04/14 | 1,844 | 1,853 | 1,830 | 1,844 | 0% | 22,300 | 692億2175万 | +1.32% |
| 04/13 | 1,852 | 1,877 | 1,839 | 1,844 | +0.49% | 19,700 | 692億2175万 | +1.49% |
| 04/10 | 1,841 | 1,853 | 1,823 | 1,835 | -0.33% | 22,600 | 688億8390万 | +1.1% |
| 04/09 | 1,875 | 1,882 | 1,841 | 1,841 | -1.81% | 15,800 | 691億913万 | +1.54% |
| 04/08 | 1,863 | 1,875 | 1,844 | 1,875 | +0.97% | 27,700 | 703億8546万 | +3.65% |
| 04/07 | 1,845 | 1,864 | 1,822 | 1,857 | +1.64% | 12,400 | 697億975万 | +2.88% |
| 04/06 | 1,820 | 1,833 | 1,815 | 1,827 | +0.38% | 13,500 | 685億8359万 | +1.39% |
| 04/03 | （IR情報）13:30 部長（子会社社長）人事に関するお知らせ |
| 04/03 | 1,814 | 1,826 | 1,805 | 1,820 | +0.33% | 14,100 | 683億2081万 | +1.11% |
| 04/02 | 1,826 | 1,854 | 1,780 | 1,814 | -0.55% | 33,300 | 680億9558万 | +0.89% |
| 04/01 | 1,925 | 1,938 | 1,801 | 1,824 | +1.05% | 33,300 | 684億7097万 | +1.5% |
| 04/01 | 株式分割 1→4 |
| 03/31 | 1,885 | 1,885 | 1,805 | 1,805 | -4.24% | 43,000 | 677億5773万 | +0.5% |
| 03/30 | 1,750 | 1,922 | 1,735 | 1,885 | +0.4% | 58,900 | 707億6084万 | +5.01% |
| 03/27 | 1,845 | 1,878 | 1,830 | 1,878 | +1.62% | 40,400 | 704億7930万 | +4.77% |
| 03/26 | 1,823 | 1,848 | 1,818 | 1,848 | +1.37% | 18,000 | 693億5313万 | +3.27% |
| 03/25 | 1,810 | 1,825 | 1,810 | 1,823 | +0.69% | 25,600 | 684億1466万 | +2.1% |
| 03/24 | 1,778 | 1,810 | 1,773 | 1,810 | +2.55% | 17,200 | 679億4543万 | +1.46% |
| 03/23 | 1,780 | 1,800 | 1,763 | 1,765 | -1.4% | 30,000 | 662億5617万 | -1.01% |
| 03/19 | 1,800 | 1,808 | 1,790 | 1,790 | -1.1% | 18,000 | 671億9465万 | +0.28% |
| 03/18 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 12,400 | 679億4543万 | +1.4% |
| 03/17 | 1,790 | 1,800 | 1,790 | 1,790 | 0% | 16,800 | 671億9465万 | +0.28% |
| 03/16 | 1,785 | 1,800 | 1,785 | 1,790 | +0.28% | 18,000 | 671億9465万 | +0.28% |
| 03/13 | 1,765 | 1,785 | 1,765 | 1,785 | +0.42% | 18,400 | 670億695万 | +0.06% |
| 03/12 | 1,785 | 1,788 | 1,768 | 1,778 | 0% | 21,200 | 667億2541万 | -0.31% |
| 03/11 | 1,793 | 1,798 | 1,778 | 1,778 | -0.56% | 12,800 | 667億2541万 | -0.25% |
| 03/10 | 1,788 | 1,800 | 1,780 | 1,788 | +0.7% | 13,600 | 671億80万 | +0.31% |
| 03/09 | 1,775 | 1,808 | 1,763 | 1,775 | -0.28% | 34,000 | 666億3156万 | -0.28% |
| 03/06 | 1,783 | 1,785 | 1,770 | 1,780 | -0.7% | 16,800 | 668億1926万 | +0.06% |
| 03/05 | 1,793 | 1,795 | 1,768 | 1,793 | +2.72% | 24,000 | 672億8849万 | +0.87% |
| 03/04 | 1,768 | 1,775 | 1,745 | 1,745 | -1.27% | 44,400 | 655億540万 | -1.75% |
| 03/03 | 1,793 | 1,793 | 1,768 | 1,768 | -0.84% | 26,000 | 663億5002万 | -0.59% |
| 03/02 | 1,785 | 1,795 | 1,758 | 1,783 | -0.14% | 18,800 | 669億1311万 | +0.25% |
| 02/27 | 1,768 | 1,790 | 1,768 | 1,785 | +1.56% | 16,400 | 670億695万 | +0.39% |
| 02/26 | （IR情報）17:00 役員人事等に関するお知らせ |
| 02/26 | 1,785 | 1,795 | 1,730 | 1,758 | -2.23% | 70,400 | 659億7463万 | -1.1% |
| 02/25 | 1,783 | 1,803 | 1,783 | 1,798 | +0.14% | 27,200 | 674億7619万 | +1.1% |
| 02/24 | 1,795 | 1,800 | 1,783 | 1,795 | +0.28% | 12,000 | 673億8234万 | +0.9% |
| 02/20 | 1,795 | 1,795 | 1,778 | 1,790 | -1.1% | 13,600 | 671億9465万 | +0.56% |
| 02/19 | 1,785 | 1,810 | 1,783 | 1,810 | +1.4% | 26,800 | 679億4543万 | +1.63% |
| 02/18 | 1,780 | 1,790 | 1,775 | 1,785 | +0.99% | 13,600 | 670億695万 | +0.28% |
| 02/17 | 1,775 | 1,788 | 1,768 | 1,768 | -0.7% | 22,800 | 663億5002万 | -0.76% |
| 02/16 | 1,788 | 1,788 | 1,778 | 1,780 | -0.84% | 15,600 | 668億1926万 | -0.11% |
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。
