| 2026 |
| 09/11 | 3,845 | 3,940 | 3,840 | 3,925 | +1.68% | 74,400 | 1295億702万 | +5.03% |
| 09/10 | 3,825 | 3,865 | 3,805 | 3,860 | +0.92% | 40,700 | 1273億6232万 | +3.79% |
| 09/09 | 3,820 | 3,840 | 3,805 | 3,825 | 0% | 38,400 | 1262億748万 | +3.32% |
| 09/08 | 3,825 | 3,835 | 3,790 | 3,825 | 0% | 42,900 | 1262億748万 | +3.77% |
| 09/07 | 3,860 | 3,860 | 3,815 | 3,825 | -0.91% | 46,800 | 1262億748万 | +4.14% |
| 09/04 | 3,870 | 3,880 | 3,815 | 3,860 | -0.26% | 103,600 | 1273億6232万 | +5.41% |
| 09/03 | 3,820 | 3,875 | 3,815 | 3,870 | +1.18% | 76,400 | 1276億9227万 | +5.94% |
| 09/02 | 3,805 | 3,850 | 3,805 | 3,825 | -0.26% | 59,200 | 1262億748万 | +5% |
| 09/01 | 3,760 | 3,835 | 3,760 | 3,835 | +1.99% | 56,000 | 1265億3743万 | +5.53% |
| 08/31 | 3,765 | 3,805 | 3,760 | 3,760 | +0.13% | 68,500 | 1240億6277万 | +3.81% |
| 08/28 | 3,750 | 3,755 | 3,710 | 3,755 | -0.4% | 54,900 | 1238億9780万 | +4.02% |
| 08/27 | 3,775 | 3,795 | 3,740 | 3,770 | +0.13% | 42,100 | 1243億9273万 | +4.78% |
| 08/26 | 3,775 | 3,820 | 3,755 | 3,765 | -0.26% | 52,600 | 1242億2775万 | +4.96% |
| 08/25 | 3,770 | 3,800 | 3,765 | 3,775 | +0.67% | 42,500 | 1245億5771万 | +5.54% |
| 08/24 | 3,770 | 3,775 | 3,735 | 3,750 | +0.13% | 32,600 | 1237億3282万 | +5.13% |
| 08/21 | 3,740 | 3,770 | 3,720 | 3,745 | +0.4% | 43,100 | 1235億6784万 | +5.31% |
| 08/20 | 3,705 | 3,740 | 3,685 | 3,730 | +1.63% | 50,900 | 1230億7291万 | +5.19% |
| 08/19 | 3,670 | 3,710 | 3,640 | 3,670 | 0% | 43,500 | 1210億9319万 | +3.79% |
| 08/18 | 3,605 | 3,670 | 3,580 | 3,670 | +1.94% | 58,400 | 1210億9319万 | +4.02% |
| 08/17 | 3,605 | 3,620 | 3,585 | 3,600 | -0.14% | 34,900 | 1187億8351万 | +2.24% |
| 08/14 | 3,590 | 3,610 | 3,570 | 3,605 | +0.42% | 40,000 | 1189億4848万 | +2.5% |
| 08/13 | 3,545 | 3,595 | 3,535 | 3,590 | +1.41% | 48,300 | 1184億5355万 | +2.22% |
| 08/12 | 3,560 | 3,560 | 3,520 | 3,540 | +0.85% | 43,600 | 1168億378万 | +0.94% |
| 08/10 | 3,480 | 3,545 | 3,460 | 3,510 | -0.85% | 55,300 | 1158億1392万 | +0.23% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,485 | 3,565 | 3,470 | 3,540 | +1.58% | 58,600 | 1168億378万 | +1.23% |
| 08/06 | 3,440 | 3,490 | 3,430 | 3,485 | +2.05% | 43,400 | 1149億8903万 | -0.17% |
| 08/05 | 3,425 | 3,465 | 3,385 | 3,415 | -0.29% | 57,000 | 1126億7935万 | -2.04% |
| 08/04 | 3,480 | 3,490 | 3,420 | 3,425 | -2.42% | 62,700 | 1130億931万 | -1.72% |
| 08/03 | 3,550 | 3,550 | 3,475 | 3,510 | -1.13% | 64,400 | 1158億1392万 | +0.75% |
| 07/31 | 3,560 | 3,615 | 3,540 | 3,550 | -2.2% | 94,100 | 1171億3374万 | +2.01% |
| 07/30 | 3,635 | 3,650 | 3,590 | 3,630 | -0.14% | 67,000 | 1197億7337万 | +4.55% |
| 07/29 | 3,595 | 3,665 | 3,575 | 3,635 | +1.25% | 76,700 | 1199億3835万 | +5.03% |
| 07/28 | 3,555 | 3,590 | 3,530 | 3,590 | +1.84% | 68,800 | 1184億5355万 | +4.12% |
| 07/27 | 3,475 | 3,540 | 3,475 | 3,525 | +1.44% | 40,200 | 1163億885万 | +2.62% |
| 07/24 | 3,405 | 3,480 | 3,400 | 3,475 | +0.58% | 66,100 | 1146億5908万 | +1.46% |
| 07/23 | 3,520 | 3,520 | 3,445 | 3,455 | -1.14% | 47,000 | 1139億9917万 | +1.08% |
| 07/22 | 3,515 | 3,520 | 3,465 | 3,495 | -0.14% | 49,400 | 1153億1899万 | +2.49% |
| 07/21 | 3,540 | 3,550 | 3,475 | 3,500 | -1.13% | 101,800 | 1154億8397万 | +2.85% |
| 07/17 | 3,505 | 3,545 | 3,490 | 3,540 | +2.16% | 63,600 | 1168億378万 | +4.24% |
| 07/16 | 3,490 | 3,555 | 3,460 | 3,465 | -0.72% | 63,700 | 1143億2913万 | +2.3% |
| 07/15 | 3,495 | 3,500 | 3,455 | 3,490 | +0.14% | 40,000 | 1151億5401万 | +3.22% |
| 07/14 | 3,500 | 3,540 | 3,485 | 3,485 | +0.29% | 43,500 | 1149億8903万 | +3.29% |
| 07/13 | 3,515 | 3,535 | 3,475 | 3,475 | -0.29% | 50,100 | 1146億5908万 | +3.3% |
| 07/10 | 3,505 | 3,510 | 3,465 | 3,485 | -0.57% | 62,500 | 1149億8903万 | +3.91% |
| 07/09 | 3,500 | 3,540 | 3,455 | 3,505 | +0.57% | 61,300 | 1156億4894万 | +4.88% |
| 07/08 | 3,400 | 3,520 | 3,400 | 3,485 | +0.43% | 86,800 | 1149億8903万 | +4.72% |
| 07/07 | 3,415 | 3,485 | 3,415 | 3,470 | +1.61% | 71,900 | 1144億9410万 | +4.68% |
| 07/06 | 3,395 | 3,430 | 3,380 | 3,415 | +1.19% | 51,100 | 1126億7935万 | +3.42% |
| 07/03 | 3,420 | 3,440 | 3,370 | 3,375 | -0.88% | 41,000 | 1113億5954万 | +2.55% |
| 07/02 | 3,370 | 3,415 | 3,365 | 3,405 | +1.95% | 49,700 | 1123億4940万 | +3.72% |
| 07/01 | 3,365 | 3,385 | 3,340 | 3,340 | -1.47% | 49,000 | 1102億470万 | +1.98% |
| 06/30 | 3,425 | 3,425 | 3,365 | 3,390 | -0.88% | 71,600 | 1118億5447万 | +3.73% |
| 06/29 | 3,410 | 3,450 | 3,395 | 3,420 | +0.59% | 61,400 | 1128億4433万 | +4.97% |
| 06/26 | 3,365 | 3,405 | 3,360 | 3,400 | +1.19% | 63,900 | 1121億8442万 | +4.71% |
| 06/25 | 3,355 | 3,360 | 3,335 | 3,360 | +0.75% | 65,500 | 1108億6461万 | +3.8% |
| 06/24 | 3,320 | 3,355 | 3,305 | 3,335 | +0.45% | 67,600 | 1100億3972万 | +3.22% |
| 06/23 | 3,265 | 3,320 | 3,265 | 3,320 | +1.68% | 69,900 | 1095億4479万 | +2.91% |
| 06/22 | 3,285 | 3,290 | 3,240 | 3,265 | -0.61% | 40,500 | 1077億3004万 | +1.24% |
| 06/19 | 3,275 | 3,290 | 3,250 | 3,285 | -0.15% | 31,800 | 1083億8995万 | +1.96% |
| 06/18 | 3,265 | 3,290 | 3,240 | 3,290 | +0.92% | 42,700 | 1085億5493万 | +2.27% |
| 06/17 | 3,340 | 3,355 | 3,260 | 3,260 | -1.66% | 44,900 | 1075億6506万 | +1.62% |
| 06/16 | 3,285 | 3,320 | 3,255 | 3,315 | 0% | 53,600 | 1093億7981万 | +3.66% |
| 06/15 | 3,330 | 3,340 | 3,300 | 3,315 | 0% | 51,000 | 1093億7981万 | +4.02% |
| 06/12 | 3,310 | 3,365 | 3,290 | 3,315 | -0.6% | 72,600 | 1093億7981万 | +4.44% |
| 06/11 | 3,330 | 3,340 | 3,285 | 3,335 | +1.06% | 86,500 | 1100億3972万 | +5.47% |
| 06/10 | 3,270 | 3,345 | 3,270 | 3,300 | +1.54% | 148,000 | 1088億8488万 | +4.8% |
| 06/09 | 3,235 | 3,280 | 3,220 | 3,250 | +0.78% | 68,600 | 1072億3511万 | +3.57% |
| 06/08 | 3,165 | 3,230 | 3,160 | 3,225 | +1.57% | 70,300 | 1064億1022万 | +3.04% |
| 06/05 | 3,160 | 3,195 | 3,155 | 3,175 | +0.79% | 55,500 | 1047億6045万 | +1.6% |
| 06/04 | 3,160 | 3,170 | 3,145 | 3,150 | -0.63% | 33,300 | 1039億3557万 | +0.96% |
| 06/03 | 3,130 | 3,170 | 3,125 | 3,170 | +1.12% | 53,200 | 1045億9548万 | +1.73% |
| 06/02 | 3,120 | 3,165 | 3,095 | 3,135 | -0.48% | 58,200 | 1034億4064万 | +0.71% |
| 06/01 | 3,180 | 3,180 | 3,120 | 3,150 | -0.94% | 58,500 | 1039億3557万 | +1.29% |
| 05/29 | 3,190 | 3,225 | 3,180 | 3,180 | -0.16% | 79,600 | 1049億2543万 | +2.28% |
| 05/28 | 3,180 | 3,205 | 3,160 | 3,185 | +0.63% | 91,100 | 1050億9041万 | +2.48% |
| 05/27 | 3,135 | 3,185 | 3,135 | 3,165 | +0.8% | 66,900 | 1044億3050万 | +1.8% |
| 05/26 | 3,135 | 3,165 | 3,120 | 3,140 | -0.16% | 55,600 | 1036億561万 | +0.93% |
| 05/25 | 3,170 | 3,170 | 3,125 | 3,145 | -0.47% | 59,900 | 1037億7059万 | +0.96% |
| 05/22 | 3,215 | 3,215 | 3,155 | 3,160 | -1.56% | 54,400 | 1042億6552万 | +1.38% |
| 05/21 | 3,205 | 3,240 | 3,205 | 3,210 | 0% | 36,900 | 1059億1529万 | +2.92% |
| 05/20 | 3,290 | 3,290 | 3,180 | 3,210 | -2.73% | 80,900 | 1059億1529万 | +2.98% |
| 05/19 | 3,245 | 3,300 | 3,235 | 3,300 | +3.29% | 87,200 | 1088億8488万 | +5.8% |
| 05/18 | 3,160 | 3,250 | 3,145 | 3,195 | +1.11% | 136,400 | 1054億2036万 | +2.5% |
| 05/15 | 3,120 | 3,220 | 3,120 | 3,160 | +3.61% | 146,600 | 1042億6552万 | +1.31% |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 当社株券等の大規模買付け行為に関する対応策(買収防衛策)の非継続(廃止)および定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 業績連動型株式報酬制度の導入に関するお知らせ |
| 05/14 | 3,020 | 3,050 | 3,015 | 3,050 | +0.99% | 39,000 | 1006億3603万 | -2.34% |
| 05/13 | 3,025 | 3,055 | 3,010 | 3,020 | -0.17% | 55,200 | 996億4616万 | -3.55% |
| 05/12 | 3,035 | 3,040 | 3,010 | 3,025 | +0.5% | 46,800 | 998億1114万 | -3.66% |
| 05/11 | 2,994 | 3,025 | 2,990 | 3,010 | 0% | 57,000 | 993億1621万 | -4.47% |
| 05/08 | 3,020 | 3,025 | 2,981 | 3,010 | -0.17% | 96,400 | 993億1621万 | -4.78% |
| 05/07 | 3,010 | 3,040 | 3,010 | 3,015 | +0.17% | 74,100 | 994億8119万 | -4.92% |
| 05/01 | 3,055 | 3,055 | 3,010 | 3,010 | -1.79% | 52,700 | 993億1621万 | -5.44% |
| 04/30 | 3,055 | 3,065 | 3,035 | 3,065 | -0.49% | 63,100 | 1011億3096万 | -4.07% |
| 04/28 | 3,060 | 3,080 | 3,040 | 3,080 | +0.98% | 46,700 | 1016億2589万 | -3.9% |
| 04/27 | 3,065 | 3,085 | 3,045 | 3,050 | -0.65% | 54,300 | 1006億3603万 | -5.01% |
| 04/24 | 3,095 | 3,100 | 3,065 | 3,070 | -0.49% | 53,000 | 1012億9593万 | -4.54% |
| 04/23 | 3,065 | 3,090 | 3,045 | 3,085 | +0.65% | 65,300 | 1017億9087万 | -4.31% |
| 04/22 | 3,100 | 3,105 | 3,045 | 3,065 | -1.45% | 92,600 | 1011億3096万 | -5.2% |
| 04/21 | 3,175 | 3,185 | 3,110 | 3,110 | -2.05% | 52,400 | 1026億1575万 | -4.04% |
| 04/20 | 3,225 | 3,225 | 3,165 | 3,175 | -1.09% | 43,200 | 1047億6045万 | -2.22% |
| 04/17 | 3,200 | 3,220 | 3,185 | 3,210 | 0% | 45,000 | 1059億1529万 | -1.23% |
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。
