| 2026 |
| 07/27 | 1,456 | 1,456 | 1,431 | 1,455 | -0.07% | 1,100 | 57億8406万 | -0.61% |
| 07/24 | 1,460 | 1,460 | 1,440 | 1,456 | -0.75% | 1,100 | 57億8803万 | -0.27% |
| 07/23 | 1,468 | 1,468 | 1,454 | 1,467 | 0% | 600 | 58億3176万 | +0.62% |
| 07/22 | 1,453 | 1,467 | 1,453 | 1,467 | +0.96% | 800 | 58億3176万 | +0.82% |
| 07/21 | 1,453 | 1,465 | 1,453 | 1,453 | +0.21% | 1,000 | 57億7611万 | +0.14% |
| 07/17 | 1,455 | 1,455 | 1,440 | 1,450 | -0.34% | 1,400 | 57億6418万 | +0.07% |
| 07/16 | 1,443 | 1,455 | 1,443 | 1,455 | +0.34% | 300 | 57億8406万 | +0.62% |
| 07/15 | 1,445 | 1,455 | 1,442 | 1,450 | -1.16% | 700 | 57億6418万 | +0.49% |
| 07/14 | 1,446 | 1,467 | 1,446 | 1,467 | +0.96% | 800 | 58億3176万 | +1.8% |
| 07/13 | 1,470 | 1,499 | 1,453 | 1,453 | -1.16% | 600 | 57億7611万 | +0.9% |
| 07/10 | 1,513 | 1,513 | 1,460 | 1,470 | -3.8% | 1,100 | 58億4369万 | +2.23% |
| 07/08 | 1,516 | 1,530 | 1,505 | 1,528 | -0.13% | 1,200 | 60億7425万 | +6.56% |
| 07/07 | 1,529 | 1,530 | 1,529 | 1,530 | +0.66% | 200 | 60億8220万 | +7.22% |
| 07/06 | 1,545 | 1,555 | 1,520 | 1,520 | -1.62% | 500 | 60億4245万 | +7.04% |
| 07/03 | 1,539 | 1,554 | 1,539 | 1,545 | +0.72% | 600 | 61億4183万 | +9.19% |
| 07/02 | 1,511 | 1,534 | 1,511 | 1,534 | +1.05% | 300 | 60億9811万 | +8.87% |
| 07/01 | 1,518 | 1,530 | 1,504 | 1,518 | +0.2% | 2,000 | 60億3450万 | +8.12% |
| 06/30 | 1,524 | 1,524 | 1,475 | 1,515 | +4.34% | 14,400 | 60億2257万 | +8.29% |
| 06/29 | 1,449 | 1,452 | 1,449 | 1,452 | +0.14% | 2,200 | 57億7213万 | +4.09% |
| 06/26 | （IR情報）15:32 情報発信の強化と双方向の対話促進を目指し、コーポレートコミュニケーション室を新設 |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 1,420 | 1,450 | 1,411 | 1,450 | +2.11% | 2,900 | 57億6418万 | +4.02% |
| 06/25 | 1,418 | 1,420 | 1,416 | 1,420 | +0.71% | 800 | 56億4492万 | +2.01% |
| 06/24 | 1,381 | 1,410 | 1,381 | 1,410 | +2.17% | 1,800 | 56億517万 | +1.37% |
| 06/23 | 1,380 | 1,390 | 1,366 | 1,380 | -0.72% | 2,800 | 54億8591万 | -0.72% |
| 06/22 | 1,368 | 1,390 | 1,368 | 1,390 | +1.61% | 1,500 | 55億2566万 | -0.14% |
| 06/19 | 1,382 | 1,382 | 1,359 | 1,368 | +1.03% | 1,700 | 54億3821万 | -1.79% |
| 06/18 | 1,373 | 1,400 | 1,350 | 1,354 | -3.01% | 9,100 | 53億8255万 | -2.87% |
| 06/17 | 1,398 | 1,398 | 1,368 | 1,396 | -0.07% | 300 | 55億4951万 | 0% |
| 06/16 | 1,362 | 1,400 | 1,362 | 1,397 | +2.27% | 2,400 | 55億5349万 | +0.07% |
| 06/15 | 1,397 | 1,398 | 1,366 | 1,366 | -2.22% | 2,300 | 54億3025万 | -2.15% |
| 06/12 | 1,361 | 1,397 | 1,361 | 1,397 | +0.5% | 700 | 55億5349万 | 0% |
| 06/11 | 1,361 | 1,390 | 1,361 | 1,390 | +1.02% | 500 | 55億2566万 | -0.5% |
| 06/10 | 1,400 | 1,400 | 1,372 | 1,376 | -1.71% | 700 | 54億7001万 | -1.57% |
| 06/09 | 1,429 | 1,429 | 1,383 | 1,400 | -2.03% | 1,200 | 55億6542万 | 0% |
| 06/08 | 1,416 | 1,429 | 1,401 | 1,429 | +0.92% | 1,700 | 56億8070万 | +2% |
| 06/05 | 1,375 | 1,417 | 1,375 | 1,416 | +2.98% | 3,400 | 56億2902万 | +1% |
| 06/04 | 1,352 | 1,380 | 1,351 | 1,375 | +1.63% | 4,900 | 54億6603万 | -2% |
| 06/03 | 1,355 | 1,378 | 1,353 | 1,353 | +0.15% | 2,300 | 53億7858万 | -3.77% |
| 06/02 | 1,380 | 1,380 | 1,340 | 1,351 | -2.67% | 1,800 | 53億7063万 | -4.18% |
| 06/01 | 1,400 | 1,400 | 1,385 | 1,388 | -1.07% | 1,700 | 55億1771万 | -1.84% |
| 05/29 | 1,402 | 1,403 | 1,398 | 1,403 | +0.07% | 600 | 55億7734万 | -0.99% |
| 05/28 | 1,404 | 1,404 | 1,397 | 1,402 | +0.43% | 600 | 55億7337万 | -1.2% |
| 05/27 | 1,419 | 1,419 | 1,396 | 1,396 | -1.62% | 1,500 | 55億4951万 | -1.76% |
| 05/26 | （IR情報）15:30 取締役、監査役及び補欠監査役候補者の選任に関するお知らせ |
| 05/26 | 1,414 | 1,419 | 1,396 | 1,419 | +0.35% | 1,100 | 56億4095万 | -0.35% |
| 05/25 | 1,400 | 1,437 | 1,400 | 1,414 | +1% | 3,200 | 56億2107万 | -0.77% |
| 05/22 | （IR情報）16:00 令和８年３月期 通期決算説明 書き起こし記事掲載に関するお知らせ |
| 05/22 | 1,395 | 1,400 | 1,393 | 1,400 | +0.36% | 1,100 | 55億6542万 | -1.89% |
| 05/21 | 1,397 | 1,399 | 1,395 | 1,395 | -0.57% | 600 | 55億4554万 | -2.45% |
| 05/20 | 1,418 | 1,418 | 1,400 | 1,403 | -1.06% | 800 | 55億7734万 | -2.09% |
| 05/19 | 1,398 | 1,418 | 1,390 | 1,418 | +0.57% | 2,300 | 56億3697万 | -1.25% |
| 05/18 | 1,413 | 1,417 | 1,394 | 1,410 | +0.86% | 1,100 | 56億517万 | -1.88% |
| 05/15 | 1,400 | 1,419 | 1,398 | 1,398 | -0.14% | 2,600 | 55億5746万 | -2.92% |
| 05/14 | 1,415 | 1,415 | 1,400 | 1,400 | 0% | 2,000 | 55億6542万 | -2.91% |
| 05/13 | （IR情報）15:30 令和8年3月期決算短信〔日本基準〕(非連結)補足資料 |
| 05/13 | （IR情報）15:30 令和8年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 1,378 | 1,419 | 1,376 | 1,400 | +0.72% | 2,100 | 55億6542万 | -3.05% |
| 05/12 | 1,394 | 1,414 | 1,390 | 1,390 | -0.79% | 8,300 | 55億2566万 | -3.94% |
| 05/11 | 1,404 | 1,435 | 1,401 | 1,401 | -0.14% | 5,600 | 55億6939万 | -3.38% |
| 05/08 | 1,406 | 1,432 | 1,400 | 1,403 | -1.2% | 4,800 | 55億7734万 | -3.51% |
| 05/07 | 1,417 | 1,447 | 1,403 | 1,420 | +0.28% | 3,900 | 56億4492万 | -2.47% |
| 05/01 | 1,419 | 1,446 | 1,414 | 1,416 | -0.91% | 2,100 | 56億2902万 | -3.21% |
| 04/30 | 1,439 | 1,439 | 1,429 | 1,429 | -0.76% | 400 | 56億8070万 | -2.79% |
| 04/28 | 1,454 | 1,454 | 1,439 | 1,440 | -0.96% | 1,500 | 57億2443万 | -2.44% |
| 04/27 | 1,454 | 1,454 | 1,408 | 1,454 | 0% | 2,300 | 57億8008万 | -1.82% |
| 04/24 | 1,441 | 1,454 | 1,441 | 1,454 | +0.28% | 3,100 | 57億8008万 | -2.09% |
| 04/23 | 1,450 | 1,454 | 1,450 | 1,450 | 0% | 2,600 | 57億6418万 | -2.62% |
| 04/22 | 1,450 | 1,459 | 1,440 | 1,450 | 0% | 1,900 | 57億6418万 | -2.95% |
| 04/21 | 1,462 | 1,462 | 1,442 | 1,450 | -1.02% | 1,800 | 57億6418万 | -3.33% |
| 04/20 | 1,450 | 1,465 | 1,450 | 1,465 | +0.41% | 1,800 | 58億2381万 | -2.59% |
| 04/17 | 1,448 | 1,459 | 1,448 | 1,459 | -0.14% | 600 | 57億9996万 | -3.25% |
| 04/16 | 1,446 | 1,461 | 1,446 | 1,461 | +1.04% | 2,000 | 58億791万 | -3.44% |
| 04/15 | 1,471 | 1,471 | 1,444 | 1,446 | -1.63% | 1,200 | 57億4828万 | -4.68% |
| 04/14 | 1,475 | 1,475 | 1,446 | 1,470 | -0.2% | 700 | 58億4369万 | -3.42% |
| 04/13 | 1,456 | 1,474 | 1,451 | 1,473 | +1.17% | 11,400 | 58億5561万 | -3.41% |
| 04/10 | 1,478 | 1,478 | 1,452 | 1,456 | -1.56% | 700 | 57億8803万 | -4.71% |
| 04/09 | 1,478 | 1,480 | 1,466 | 1,479 | +1.16% | 1,800 | 58億7946万 | -3.59% |
| 04/08 | 1,470 | 1,477 | 1,456 | 1,462 | -0.54% | 1,600 | 58億1188万 | -4.76% |
| 04/07 | 1,455 | 1,477 | 1,450 | 1,470 | +1.24% | 1,300 | 58億4369万 | -4.48% |
| 04/06 | 1,450 | 1,477 | 1,443 | 1,452 | +0.14% | 5,800 | 57億7213万 | -5.9% |
| 04/03 | 1,452 | 1,472 | 1,450 | 1,450 | -1.76% | 3,900 | 57億6418万 | -6.39% |
| 04/02 | （自社株買い）取締役会(令和7年11月5日)での決議状況(取得期間令和7年11月6日～令和8年3月31日) |
| 04/02 | 1,478 | 1,478 | 1,445 | 1,476 | +0.68% | 2,700 | 58億6754万 | -5.08% |
| 04/01 | 1,489 | 1,489 | 1,448 | 1,466 | -1.54% | 7,600 | 58億2778万 | -6.03% |
| 03/31 | 1,475 | 1,490 | 1,472 | 1,489 | +0.95% | 2,800 | 59億1922万 | -4.86% |
| 03/30 | 1,443 | 1,490 | 1,400 | 1,475 | -6.82% | 6,800 | 58億6356万 | -5.99% |
| 03/27 | 1,565 | 1,595 | 1,565 | 1,583 | -0.06% | 4,000 | 62億9289万 | +0.64% |
| 03/26 | 1,583 | 1,590 | 1,580 | 1,584 | +0.06% | 5,000 | 62億9687万 | +0.76% |
| 03/25 | 1,591 | 1,591 | 1,566 | 1,583 | +1.28% | 3,900 | 62億9289万 | +0.76% |
| 03/24 | 1,583 | 1,583 | 1,563 | 1,563 | +0.97% | 400 | 62億1339万 | -0.45% |
| 03/23 | 1,563 | 1,563 | 1,545 | 1,548 | -0.96% | 2,600 | 61億5376万 | -1.4% |
| 03/19 | 1,563 | 1,584 | 1,563 | 1,563 | -0.95% | 2,900 | 62億1339万 | -0.51% |
| 03/18 | 1,598 | 1,598 | 1,523 | 1,578 | -1.38% | 3,800 | 62億7302万 | +0.38% |
| 03/17 | 1,558 | 1,601 | 1,529 | 1,600 | +3.23% | 8,700 | 63億6048万 | +1.78% |
| 03/16 | 1,534 | 1,553 | 1,509 | 1,550 | -0.32% | 3,100 | 61億6171万 | -1.34% |
| 03/13 | 1,568 | 1,588 | 1,555 | 1,555 | -1.77% | 2,100 | 61億8159万 | -1.08% |
| 03/12 | 1,575 | 1,583 | 1,539 | 1,583 | +0.19% | 2,400 | 62億9289万 | +0.51% |
| 03/11 | 1,565 | 1,580 | 1,547 | 1,580 | +1.22% | 4,100 | 62億8097万 | +0.32% |
| 03/10 | 1,535 | 1,588 | 1,535 | 1,561 | +1.69% | 1,700 | 62億544万 | -1.01% |
| 03/09 | 1,514 | 1,538 | 1,514 | 1,535 | -2.1% | 2,000 | 61億208万 | -2.85% |
| 03/06 | 1,579 | 1,579 | 1,499 | 1,568 | -1.2% | 5,500 | 62億3327万 | -1.07% |
| 03/05 | 1,517 | 1,587 | 1,517 | 1,587 | +4.61% | 5,600 | 63億880万 | 0% |
| 03/04 | 1,531 | 1,543 | 1,500 | 1,517 | -2.76% | 12,800 | 60億3053万 | -4.53% |
| 03/03 | （自社株買い）取締役会(令和7年11月5日)での決議状況(取得期間令和7年11月6日～令和8年3月31日) |
| 03/03 | 1,581 | 1,589 | 1,560 | 1,560 | -1.33% | 5,500 | 62億146万 | -2.13% |
| 03/02 | 1,583 | 1,599 | 1,576 | 1,581 | -0.94% | 5,400 | 62億8494万 | -1.06% |
| 02/27 | 1,598 | 1,600 | 1,588 | 1,596 | +0.13% | 3,900 | 63億4457万 | -0.19% |
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。
