| 2026 |
| 09/28 | 1,430 | 1,432 | 1,420 | 1,430 | +0.21% | 1,400 | - | +0.85% |
| 09/25 | 1,420 | 1,431 | 1,420 | 1,427 | +0.07% | 500 | - | +0.63% |
| 09/24 | 1,429 | 1,432 | 1,404 | 1,426 | +0.85% | 2,100 | - | +0.64% |
| 09/18 | 1,405 | 1,436 | 1,400 | 1,414 | +0.78% | 16,200 | - | -0.14% |
| 09/17 | 1,405 | 1,409 | 1,403 | 1,403 | -0.07% | 600 | - | -0.92% |
| 09/16 | 1,412 | 1,412 | 1,400 | 1,404 | -0.57% | 1,900 | - | -0.85% |
| 09/15 | 1,411 | 1,412 | 1,411 | 1,412 | -1.74% | 200 | - | -0.28% |
| 09/14 | 1,410 | 1,440 | 1,410 | 1,437 | +2.35% | 400 | - | +1.48% |
| 09/11 | 1,405 | 1,417 | 1,403 | 1,404 | -0.35% | 800 | - | -0.78% |
| 09/10 | 1,409 | 1,409 | 1,409 | 1,409 | -0.77% | 300 | - | -0.49% |
| 09/09 | 1,410 | 1,420 | 1,408 | 1,420 | +0.71% | 400 | - | +0.14% |
| 09/08 | 1,414 | 1,414 | 1,405 | 1,410 | -1.47% | 800 | - | -0.63% |
| 09/07 | 1,439 | 1,439 | 1,414 | 1,431 | -0.28% | 600 | - | +0.77% |
| 09/04 | 1,417 | 1,435 | 1,409 | 1,435 | +2.14% | 1,400 | - | +0.99% |
| 09/03 | 1,406 | 1,435 | 1,405 | 1,405 | -0.14% | 1,700 | - | -1.13% |
| 09/02 | 1,420 | 1,420 | 1,407 | 1,407 | -0.92% | 1,400 | - | -1.05% |
| 09/01 | 1,416 | 1,430 | 1,416 | 1,420 | +0.64% | 1,200 | - | -0.28% |
| 08/31 | 1,421 | 1,421 | 1,411 | 1,411 | -1.33% | 1,300 | - | -0.98% |
| 08/28 | 1,435 | 1,440 | 1,420 | 1,430 | 0% | 1,400 | - | +0.21% |
| 08/27 | 1,427 | 1,430 | 1,420 | 1,430 | +0.14% | 1,600 | - | +0.07% |
| 08/26 | 1,425 | 1,428 | 1,402 | 1,428 | +0.63% | 2,500 | - | -0.14% |
| 08/25 | 1,420 | 1,420 | 1,401 | 1,419 | -0.07% | 1,900 | - | -0.84% |
| 08/24 | 1,410 | 1,420 | 1,408 | 1,420 | +0.07% | 600 | - | -0.84% |
| 08/21 | 1,411 | 1,419 | 1,405 | 1,419 | +0.57% | 900 | - | -0.98% |
| 08/20 | 1,410 | 1,411 | 1,410 | 1,411 | +0.07% | 600 | - | -1.67% |
| 08/19 | 1,409 | 1,410 | 1,409 | 1,410 | +0.14% | 300 | - | -1.88% |
| 08/18 | 1,408 | 1,415 | 1,408 | 1,408 | 0% | 900 | - | -2.15% |
| 08/17 | 1,410 | 1,413 | 1,408 | 1,408 | -0.21% | 1,800 | - | -2.49% |
| 08/14 | 1,408 | 1,415 | 1,408 | 1,411 | +0.21% | 800 | - | -2.62% |
| 08/13 | 1,402 | 1,412 | 1,401 | 1,408 | +0.21% | 2,200 | - | -3.1% |
| 08/12 | 1,404 | 1,405 | 1,401 | 1,405 | -0.35% | 1,400 | - | -3.7% |
| 08/10 | 1,411 | 1,411 | 1,410 | 1,410 | 0% | 500 | - | -3.69% |
| 08/07 | 1,407 | 1,418 | 1,407 | 1,410 | -0.91% | 500 | - | -3.95% |
| 08/06 | 1,412 | 1,423 | 1,401 | 1,423 | -2.53% | 5,500 | - | -3.33% |
| 08/05 | （IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(非連結)補足資料 |
| 08/05 | （IR情報）15:30 令和9年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/05 | 1,422 | 1,460 | 1,422 | 1,460 | +1.74% | 1,000 | - | -0.95% |
| 08/04 | 1,455 | 1,455 | 1,423 | 1,435 | -1.37% | 1,800 | - | -2.58% |
| 08/03 | 1,453 | 1,455 | 1,453 | 1,455 | +0.76% | 800 | - | -1.22% |
| 07/31 | 1,431 | 1,444 | 1,431 | 1,444 | +0.98% | 400 | - | -1.84% |
| 07/30 | 1,430 | 1,450 | 1,427 | 1,430 | 0% | 1,300 | - | -2.59% |
| 07/29 | 1,435 | 1,435 | 1,430 | 1,430 | -1.72% | 700 | - | -2.52% |
| 07/27 | 1,456 | 1,456 | 1,431 | 1,455 | -0.07% | 1,100 | - | -0.61% |
| 07/24 | 1,460 | 1,460 | 1,440 | 1,456 | -0.75% | 1,100 | - | -0.27% |
| 07/23 | 1,468 | 1,468 | 1,454 | 1,467 | 0% | 600 | - | +0.62% |
| 07/22 | 1,453 | 1,467 | 1,453 | 1,467 | +0.96% | 800 | - | +0.82% |
| 07/21 | 1,453 | 1,465 | 1,453 | 1,453 | +0.21% | 1,000 | - | +0.14% |
| 07/17 | 1,455 | 1,455 | 1,440 | 1,450 | -0.34% | 1,400 | - | +0.07% |
| 07/16 | 1,443 | 1,455 | 1,443 | 1,455 | +0.34% | 300 | - | +0.62% |
| 07/15 | 1,445 | 1,455 | 1,442 | 1,450 | -1.16% | 700 | - | +0.49% |
| 07/14 | 1,446 | 1,467 | 1,446 | 1,467 | +0.96% | 800 | - | +1.8% |
| 07/13 | 1,470 | 1,499 | 1,453 | 1,453 | -1.16% | 600 | - | +0.9% |
| 07/10 | 1,513 | 1,513 | 1,460 | 1,470 | -3.8% | 1,100 | - | +2.23% |
| 07/08 | 1,516 | 1,530 | 1,505 | 1,528 | -0.13% | 1,200 | - | +6.56% |
| 07/07 | 1,529 | 1,530 | 1,529 | 1,530 | +0.66% | 200 | - | +7.22% |
| 07/06 | 1,545 | 1,555 | 1,520 | 1,520 | -1.62% | 500 | - | +7.04% |
| 07/03 | 1,539 | 1,554 | 1,539 | 1,545 | +0.72% | 600 | - | +9.19% |
| 07/02 | 1,511 | 1,534 | 1,511 | 1,534 | +1.05% | 300 | - | +8.87% |
| 07/01 | 1,518 | 1,530 | 1,504 | 1,518 | +0.2% | 2,000 | - | +8.12% |
| 06/30 | 1,524 | 1,524 | 1,475 | 1,515 | +4.34% | 14,400 | - | +8.29% |
| 06/29 | 1,449 | 1,452 | 1,449 | 1,452 | +0.14% | 2,200 | - | +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 | - | +4.02% |
| 06/25 | 1,418 | 1,420 | 1,416 | 1,420 | +0.71% | 800 | - | +2.01% |
| 06/24 | 1,381 | 1,410 | 1,381 | 1,410 | +2.17% | 1,800 | - | +1.37% |
| 06/23 | 1,380 | 1,390 | 1,366 | 1,380 | -0.72% | 2,800 | - | -0.72% |
| 06/22 | 1,368 | 1,390 | 1,368 | 1,390 | +1.61% | 1,500 | - | -0.14% |
| 06/19 | 1,382 | 1,382 | 1,359 | 1,368 | +1.03% | 1,700 | - | -1.79% |
| 06/18 | 1,373 | 1,400 | 1,350 | 1,354 | -3.01% | 9,100 | - | -2.87% |
| 06/17 | 1,398 | 1,398 | 1,368 | 1,396 | -0.07% | 300 | - | 0% |
| 06/16 | 1,362 | 1,400 | 1,362 | 1,397 | +2.27% | 2,400 | - | +0.07% |
| 06/15 | 1,397 | 1,398 | 1,366 | 1,366 | -2.22% | 2,300 | - | -2.15% |
| 06/12 | 1,361 | 1,397 | 1,361 | 1,397 | +0.5% | 700 | - | 0% |
| 06/11 | 1,361 | 1,390 | 1,361 | 1,390 | +1.02% | 500 | - | -0.5% |
| 06/10 | 1,400 | 1,400 | 1,372 | 1,376 | -1.71% | 700 | - | -1.57% |
| 06/09 | 1,429 | 1,429 | 1,383 | 1,400 | -2.03% | 1,200 | - | 0% |
| 06/08 | 1,416 | 1,429 | 1,401 | 1,429 | +0.92% | 1,700 | - | +2% |
| 06/05 | 1,375 | 1,417 | 1,375 | 1,416 | +2.98% | 3,400 | - | +1% |
| 06/04 | 1,352 | 1,380 | 1,351 | 1,375 | +1.63% | 4,900 | - | -2% |
| 06/03 | 1,355 | 1,378 | 1,353 | 1,353 | +0.15% | 2,300 | - | -3.77% |
| 06/02 | 1,380 | 1,380 | 1,340 | 1,351 | -2.67% | 1,800 | - | -4.18% |
| 06/01 | 1,400 | 1,400 | 1,385 | 1,388 | -1.07% | 1,700 | - | -1.84% |
| 05/29 | 1,402 | 1,403 | 1,398 | 1,403 | +0.07% | 600 | - | -0.99% |
| 05/28 | 1,404 | 1,404 | 1,397 | 1,402 | +0.43% | 600 | - | -1.2% |
| 05/27 | 1,419 | 1,419 | 1,396 | 1,396 | -1.62% | 1,500 | - | -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 | - | -0.35% |
| 05/25 | 1,400 | 1,437 | 1,400 | 1,414 | +1% | 3,200 | - | -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 | - | -1.89% |
| 05/21 | 1,397 | 1,399 | 1,395 | 1,395 | -0.57% | 600 | - | -2.45% |
| 05/20 | 1,418 | 1,418 | 1,400 | 1,403 | -1.06% | 800 | - | -2.09% |
| 05/19 | 1,398 | 1,418 | 1,390 | 1,418 | +0.57% | 2,300 | - | -1.25% |
| 05/18 | 1,413 | 1,417 | 1,394 | 1,410 | +0.86% | 1,100 | - | -1.88% |
| 05/15 | 1,400 | 1,419 | 1,398 | 1,398 | -0.14% | 2,600 | - | -2.92% |
| 05/14 | 1,415 | 1,415 | 1,400 | 1,400 | 0% | 2,000 | - | -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 | - | -3.05% |
| 05/12 | 1,394 | 1,414 | 1,390 | 1,390 | -0.79% | 8,300 | - | -3.94% |
| 05/11 | 1,404 | 1,435 | 1,401 | 1,401 | -0.14% | 5,600 | - | -3.38% |
| 05/08 | 1,406 | 1,432 | 1,400 | 1,403 | -1.2% | 4,800 | - | -3.51% |
| 05/07 | 1,417 | 1,447 | 1,403 | 1,420 | +0.28% | 3,900 | - | -2.47% |
| 05/01 | 1,419 | 1,446 | 1,414 | 1,416 | -0.91% | 2,100 | - | -3.21% |
| 04/30 | 1,439 | 1,439 | 1,429 | 1,429 | -0.76% | 400 | - | -2.79% |
| 04/28 | 1,454 | 1,454 | 1,439 | 1,440 | -0.96% | 1,500 | - | -2.44% |
| 04/27 | 1,454 | 1,454 | 1,408 | 1,454 | 0% | 2,300 | - | -1.82% |
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。
