| 2026 |
| 09/25 | 205 | 206 | 203 | 204 | -0.97% | 16,800 | - | -0.97% |
| 09/24 | 204 | 206 | 204 | 206 | +0.49% | 21,200 | - | 0% |
| 09/18 | 207 | 207 | 204 | 205 | -0.97% | 21,900 | - | -0.49% |
| 09/17 | 205 | 207 | 203 | 207 | +1.47% | 25,300 | - | +0.49% |
| 09/16 | 204 | 205 | 202 | 204 | +0.49% | 20,300 | - | -0.97% |
| 09/15 | 204 | 206 | 203 | 203 | -0.49% | 21,400 | - | -1.46% |
| 09/14 | 204 | 205 | 203 | 204 | +0.49% | 14,400 | - | -1.45% |
| 09/11 | 202 | 204 | 202 | 203 | -0.49% | 17,700 | - | -1.93% |
| 09/10 | 203 | 204 | 203 | 204 | -0.49% | 4,500 | - | -1.45% |
| 09/09 | 204 | 206 | 203 | 205 | +0.49% | 29,600 | - | -0.97% |
| 09/08 | 204 | 204 | 202 | 204 | -0.49% | 84,400 | - | -1.45% |
| 09/07 | 205 | 207 | 204 | 205 | -0.49% | 75,400 | - | -0.97% |
| 09/04 | 206 | 208 | 206 | 206 | +0.49% | 29,500 | - | -0.48% |
| 09/03 | 205 | 208 | 205 | 205 | -0.97% | 15,200 | - | -0.97% |
| 09/02 | 206 | 207 | 205 | 207 | 0% | 21,400 | - | 0% |
| 09/01 | 208 | 209 | 206 | 207 | 0% | 24,200 | - | 0% |
| 08/31 | 207 | 209 | 207 | 207 | 0% | 44,000 | - | 0% |
| 08/28 | 207 | 208 | 206 | 207 | 0% | 9,300 | - | 0% |
| 08/27 | 206 | 207 | 205 | 207 | 0% | 33,600 | - | 0% |
| 08/26 | 206 | 207 | 206 | 207 | +0.49% | 13,900 | - | 0% |
| 08/25 | 208 | 208 | 206 | 206 | -0.96% | 18,000 | - | -0.48% |
| 08/24 | 207 | 208 | 206 | 208 | +0.48% | 20,000 | - | +0.48% |
| 08/21 | 205 | 207 | 205 | 207 | +0.98% | 11,400 | - | 0% |
| 08/20 | 205 | 206 | 204 | 205 | 0% | 7,100 | - | -0.97% |
| 08/19 | 203 | 205 | 203 | 205 | +0.49% | 19,000 | - | -1.44% |
| 08/18 | 206 | 207 | 203 | 204 | -2.86% | 67,900 | - | -1.92% |
| 08/17 | 201 | 210 | 201 | 210 | -1.41% | 145,100 | - | +0.96% |
| 08/14 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）16:00 2027年3月期第1四半期決算補足説明資料 |
| 08/14 | 211 | 213 | 209 | 213 | +1.91% | 39,400 | - | +2.4% |
| 08/13 | 211 | 212 | 208 | 209 | -0.48% | 29,900 | - | +0.48% |
| 08/12 | 210 | 212 | 208 | 210 | +0.96% | 46,400 | - | +0.96% |
| 08/10 | 210 | 210 | 207 | 208 | -0.95% | 41,600 | - | -0.48% |
| 08/07 | 205 | 210 | 205 | 210 | +1.45% | 25,500 | - | +0.48% |
| 08/06 | 206 | 207 | 205 | 207 | 0% | 19,000 | - | -0.96% |
| 08/05 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 08/05 | 205 | 207 | 204 | 207 | +0.49% | 32,100 | - | -0.96% |
| 08/04 | 206 | 210 | 205 | 206 | +0.49% | 17,500 | - | -1.44% |
| 08/03 | 206 | 209 | 205 | 205 | -0.49% | 45,600 | - | -1.91% |
| 07/31 | 206 | 209 | 205 | 206 | +0.49% | 29,700 | - | -0.96% |
| 07/30 | 204 | 206 | 204 | 205 | +0.49% | 7,400 | - | -1.44% |
| 07/29 | 206 | 209 | 204 | 204 | -1.45% | 28,700 | - | -1.92% |
| 07/28 | 209 | 211 | 206 | 207 | -0.96% | 18,300 | - | -0.48% |
| 07/27 | 209 | 209 | 204 | 209 | +0.97% | 23,300 | - | +0.48% |
| 07/24 | 210 | 210 | 205 | 207 | -0.48% | 29,500 | - | -0.48% |
| 07/23 | 209 | 209 | 205 | 208 | -0.48% | 27,700 | - | -0.48% |
| 07/22 | 206 | 209 | 205 | 209 | +0.48% | 11,400 | - | 0% |
| 07/21 | 208 | 208 | 205 | 208 | 0% | 12,300 | - | -0.48% |
| 07/17 | 206 | 208 | 203 | 208 | +0.97% | 42,500 | - | -0.48% |
| 07/16 | 208 | 208 | 205 | 206 | 0% | 32,400 | - | -1.44% |
| 07/15 | 212 | 213 | 206 | 206 | -2.83% | 54,800 | - | -1.44% |
| 07/14 | 212 | 212 | 208 | 212 | +0.95% | 29,700 | - | +1.44% |
| 07/13 | 215 | 215 | 208 | 210 | -0.94% | 14,500 | - | +0.48% |
| 07/10 | 208 | 212 | 208 | 212 | +2.91% | 5,900 | - | +1.44% |
| 07/09 | 213 | 213 | 206 | 206 | -3.29% | 45,200 | - | -1.44% |
| 07/08 | 220 | 220 | 213 | 213 | -2.29% | 18,100 | - | +1.91% |
| 07/07 | 219 | 221 | 214 | 218 | +0.46% | 17,900 | - | +3.81% |
| 07/06 | 218 | 221 | 215 | 217 | +0.46% | 18,600 | - | +3.33% |
| 07/03 | 211 | 216 | 209 | 216 | +2.86% | 15,500 | - | +2.86% |
| 07/02 | 205 | 211 | 204 | 210 | +2.44% | 19,100 | - | 0% |
| 07/01 | 202 | 205 | 200 | 205 | +1.49% | 22,100 | - | -2.84% |
| 06/30 | 211 | 211 | 201 | 202 | -1.46% | 40,400 | - | -4.27% |
| 06/29 | 200 | 207 | 198 | 205 | +2.5% | 67,500 | - | -3.3% |
| 06/26 | 202 | 204 | 199 | 200 | -0.99% | 44,800 | - | -6.1% |
| 06/25 | 204 | 207 | 201 | 202 | -0.98% | 43,900 | - | -5.61% |
| 06/24 | 209 | 209 | 203 | 204 | -2.39% | 18,600 | - | -5.12% |
| 06/23 | 208 | 209 | 206 | 209 | +0.48% | 12,800 | - | -3.24% |
| 06/22 | 208 | 211 | 208 | 208 | 0% | 12,300 | - | -4.15% |
| 06/19 | 214 | 217 | 207 | 208 | -2.8% | 18,300 | - | -4.15% |
| 06/18 | 221 | 221 | 209 | 214 | -0.47% | 79,600 | - | -1.83% |
| 06/17 | 205 | 215 | 204 | 215 | +4.88% | 56,500 | - | -1.83% |
| 06/16 | 205 | 206 | 202 | 205 | -0.49% | 24,200 | - | -6.82% |
| 06/15 | 210 | 211 | 206 | 206 | -1.44% | 17,300 | - | -7.21% |
| 06/12 | 213 | 213 | 208 | 209 | -1.42% | 20,200 | - | -6.28% |
| 06/11 | 213 | 213 | 208 | 212 | -0.47% | 9,800 | - | -5.78% |
| 06/10 | （IR情報）10:30 2026年3月期決算説明会資料 |
| 06/10 | 212 | 213 | 209 | 213 | +0.95% | 9,900 | - | -5.75% |
| 06/09 | 209 | 214 | 208 | 211 | +2.43% | 33,000 | - | -7.05% |
| 06/08 | 212 | 212 | 204 | 206 | -2.83% | 50,100 | - | -10.04% |
| 06/05 | 213 | 214 | 210 | 212 | -0.93% | 20,100 | - | -7.83% |
| 06/04 | 218 | 218 | 214 | 214 | -2.73% | 70,600 | - | -7.76% |
| 06/03 | 219 | 220 | 214 | 220 | +0.46% | 31,800 | - | -5.58% |
| 06/02 | 222 | 222 | 215 | 219 | -1.35% | 36,600 | - | -6.81% |
| 06/01 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 06/01 | 224 | 224 | 219 | 222 | +0.91% | 41,000 | - | -5.93% |
| 05/29 | 222 | 223 | 219 | 220 | -1.35% | 25,100 | - | -7.17% |
| 05/28 | 224 | 224 | 218 | 223 | +0.9% | 45,600 | - | -6.3% |
| 05/27 | 223 | 224 | 221 | 221 | 0% | 16,900 | - | -7.92% |
| 05/26 | 224 | 226 | 221 | 221 | -2.21% | 20,800 | - | -8.3% |
| 05/25 | 230 | 230 | 223 | 226 | +0.44% | 24,800 | - | -6.61% |
| 05/22 | （IR情報）16:30 2026年3月期決算補足説明資料(受注残高情報の更新) |
| 05/22 | 224 | 227 | 223 | 225 | -0.88% | 42,300 | - | -7.79% |
| 05/21 | 231 | 231 | 222 | 227 | +0.89% | 21,800 | - | -7.35% |
| 05/20 | 232 | 233 | 221 | 225 | -2.6% | 53,800 | - | -8.54% |
| 05/19 | 221 | 231 | 220 | 231 | +3.59% | 115,200 | - | -6.48% |
| 05/18 | 239 | 240 | 221 | 223 | -5.51% | 171,600 | - | -10.08% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 減損損失の計上(連結・個別)及び関係会社株式評価損の計上(個別)並びに通期連結業績予想と実績との差異に関するお知らせ |
| 05/15 | 240 | 241 | 236 | 236 | -1.67% | 24,900 | - | -5.22% |
| 05/14 | 239 | 241 | 238 | 240 | 0% | 72,300 | - | -4% |
| 05/13 | 239 | 241 | 239 | 240 | 0% | 78,200 | - | -4.38% |
| 05/12 | 242 | 244 | 240 | 240 | -1.23% | 20,800 | - | -4.76% |
| 05/11 | 245 | 246 | 243 | 243 | -0.41% | 17,200 | - | -3.57% |
| 05/08 | 243 | 244 | 242 | 244 | 0% | 13,300 | - | -3.56% |
| 05/07 | 247 | 247 | 242 | 244 | -0.81% | 35,800 | - | -3.56% |
| 05/01 | 247 | 247 | 246 | 246 | -0.4% | 9,600 | - | -3.15% |
| 04/30 | 248 | 248 | 247 | 247 | -0.8% | 12,100 | - | -3.14% |
| 04/28 | 251 | 252 | 248 | 249 | -0.4% | 42,600 | - | -2.73% |
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。
