| 2026 |
| 07/15 | 3,070 | 3,070 | 3,060 | 3,065 | -0.16% | 900 | 367億4935万 | +0.39% |
| 07/14 | 3,055 | 3,070 | 3,055 | 3,070 | +0.16% | 900 | 368億930万 | +0.62% |
| 07/13 | 3,075 | 3,075 | 3,060 | 3,065 | 0% | 2,000 | 367億4935万 | +0.56% |
| 07/10 | 3,075 | 3,075 | 3,055 | 3,065 | -0.33% | 1,800 | 367億4935万 | +0.62% |
| 07/09 | 3,070 | 3,075 | 3,045 | 3,075 | +0.16% | 1,200 | 368億6925万 | +1.02% |
| 07/08 | 3,070 | 3,070 | 3,055 | 3,070 | 0% | 1,400 | 368億930万 | +0.92% |
| 07/07 | 3,075 | 3,075 | 3,055 | 3,070 | -0.16% | 2,900 | 368億930万 | +0.99% |
| 07/06 | 3,070 | 3,075 | 3,065 | 3,075 | 0% | 2,500 | 368億6925万 | +1.22% |
| 07/03 | 3,070 | 3,075 | 3,060 | 3,075 | +0.16% | 1,800 | 368億6925万 | +1.32% |
| 07/02 | 3,070 | 3,070 | 3,050 | 3,070 | +0.49% | 1,300 | 368億930万 | +1.19% |
| 07/01 | 3,070 | 3,075 | 3,045 | 3,055 | -0.16% | 2,700 | 366億2945万 | +0.73% |
| 06/30 | 3,070 | 3,070 | 3,050 | 3,060 | +0.49% | 1,300 | 366億8940万 | +0.89% |
| 06/29 | 3,065 | 3,070 | 3,020 | 3,045 | +0.5% | 1,900 | 365億955万 | +0.4% |
| 06/26 | 3,015 | 3,070 | 3,015 | 3,030 | +0.33% | 1,700 | 363億2970万 | -0.13% |
| 06/25 | 3,075 | 3,075 | 3,020 | 3,020 | -1.79% | 1,900 | 362億980万 | -0.56% |
| 06/24 | 3,025 | 3,075 | 3,025 | 3,075 | +1.32% | 9,200 | 368億6925万 | +1.18% |
| 06/23 | 3,030 | 3,050 | 3,015 | 3,035 | -0.16% | 2,400 | 363億8965万 | -0.1% |
| 06/22 | 3,025 | 3,040 | 3,025 | 3,040 | -0.33% | 2,100 | 364億4960万 | 0% |
| 06/19 | 3,060 | 3,060 | 3,030 | 3,050 | -0.16% | 2,500 | 365億6950万 | +0.3% |
| 06/18 | 3,060 | 3,060 | 3,050 | 3,055 | -0.16% | 2,500 | 366億2945万 | +0.43% |
| 06/17 | 3,000 | 3,060 | 2,999 | 3,060 | +1.83% | 5,300 | 366億8940万 | +0.56% |
| 06/16 | 3,015 | 3,015 | 3,000 | 3,005 | -0.33% | 5,600 | 360億2995万 | -1.28% |
| 06/15 | 3,020 | 3,035 | 3,015 | 3,015 | -1.47% | 2,400 | 361億4985万 | -1.15% |
| 06/12 | 3,035 | 3,075 | 3,010 | 3,060 | +1.66% | 3,400 | 366億8940万 | +0.2% |
| 06/11 | 3,010 | 3,030 | 3,000 | 3,010 | -0.17% | 6,500 | 360億8990万 | -1.57% |
| 06/10 | 3,010 | 3,025 | 3,010 | 3,015 | +0.33% | 1,400 | 361億4985万 | -1.6% |
| 06/09 | 3,010 | 3,010 | 3,005 | 3,005 | -0.33% | 1,900 | 360億2995万 | -2.18% |
| 06/08 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 2,100 | 361億4985万 | -2.11% |
| 06/05 | 3,015 | 3,030 | 3,015 | 3,020 | 0% | 1,400 | 362億980万 | -2.14% |
| 06/04 | 3,020 | 3,020 | 3,015 | 3,020 | 0% | 400 | 362億980万 | -2.33% |
| 06/03 | 3,050 | 3,050 | 3,015 | 3,020 | +0.17% | 1,300 | 362億980万 | -2.49% |
| 06/02 | 3,045 | 3,045 | 3,015 | 3,015 | 0% | 300 | 361億4985万 | -2.8% |
| 06/01 | 3,035 | 3,035 | 3,010 | 3,015 | -0.66% | 2,800 | 361億4985万 | -2.96% |
| 05/29 | 3,055 | 3,055 | 3,035 | 3,035 | -0.65% | 4,900 | 363億8965万 | -2.51% |
| 05/28 | 3,070 | 3,085 | 3,040 | 3,055 | +0.33% | 2,700 | 366億2945万 | -2.11% |
| 05/27 | 3,070 | 3,100 | 3,045 | 3,045 | -0.65% | 2,000 | 365億955万 | -2.68% |
| 05/26 | 3,095 | 3,100 | 3,065 | 3,065 | -0.49% | 1,800 | 367億4935万 | -2.3% |
| 05/25 | 3,090 | 3,095 | 3,080 | 3,080 | -0.32% | 1,800 | 369億2920万 | -2.04% |
| 05/22 | 3,075 | 3,160 | 3,060 | 3,090 | +0.49% | 4,100 | 370億4910万 | -1.9% |
| 05/21 | 3,055 | 3,090 | 3,055 | 3,075 | +0.82% | 1,400 | 368億6925万 | -2.57% |
| 05/20 | （IR情報）15:00 取締役候補者および業務執行取締役の役割再定義に関するお知らせ |
| 05/20 | （IR情報）15:00 組織変更および役職員の異動に関するお知らせ |
| 05/20 | 3,090 | 3,090 | 3,050 | 3,050 | -0.81% | 1,400 | 365億6950万 | -3.57% |
| 05/19 | 3,070 | 3,080 | 3,070 | 3,075 | +0.16% | 1,100 | 368億6925万 | -3.06% |
| 05/18 | 3,060 | 3,070 | 3,060 | 3,070 | -0.32% | 1,400 | 368億930万 | -3.46% |
| 05/15 | 3,090 | 3,090 | 3,080 | 3,080 | -0.32% | 1,800 | 369億2920万 | -3.36% |
| 05/14 | 3,080 | 3,090 | 3,060 | 3,090 | +0.32% | 4,700 | 370億4910万 | -3.2% |
| 05/13 | 3,185 | 3,185 | 3,075 | 3,080 | -1.91% | 6,400 | 369億2920万 | -3.6% |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,155 | 3,160 | 3,115 | 3,140 | +0.16% | 5,200 | 376億4860万 | -1.88% |
| 05/11 | 3,150 | 3,155 | 3,130 | 3,135 | -0.79% | 2,200 | 375億8865万 | -2.09% |
| 05/08 | 3,155 | 3,165 | 3,150 | 3,160 | 0% | 1,000 | 378億8840万 | -1.37% |
| 05/07 | 3,210 | 3,210 | 3,150 | 3,160 | -1.4% | 6,100 | 378億8840万 | -1.5% |
| 05/01 | 3,230 | 3,230 | 3,205 | 3,205 | +0.31% | 3,200 | 384億2795万 | -0.22% |
| 04/30 | 3,225 | 3,225 | 3,175 | 3,195 | +0.79% | 3,400 | 383億805万 | -0.59% |
| 04/28 | 3,225 | 3,225 | 3,150 | 3,170 | -0.47% | 3,400 | 380億830万 | -1.52% |
| 04/27 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 04/27 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 04/27 | 3,165 | 3,225 | 3,130 | 3,185 | +1.27% | 10,900 | 381億8815万 | -1.15% |
| 04/24 | 3,120 | 3,145 | 3,120 | 3,145 | +0.64% | 1,100 | 377億855万 | -2.48% |
| 04/23 | 3,145 | 3,145 | 3,125 | 3,125 | -0.64% | 600 | 374億6875万 | -3.28% |
| 04/22 | 3,155 | 3,185 | 3,140 | 3,145 | -1.1% | 2,300 | 377億855万 | -2.93% |
| 04/21 | 3,210 | 3,235 | 3,180 | 3,180 | -1.24% | 1,800 | 381億2820万 | -2.06% |
| 04/20 | 3,275 | 3,275 | 3,115 | 3,220 | -1.23% | 10,000 | 386億780万 | -1.01% |
| 04/17 | 3,260 | 3,275 | 3,245 | 3,260 | +0.46% | 1,600 | 390億8740万 | +0.12% |
| 04/16 | 3,270 | 3,280 | 3,245 | 3,245 | +0.15% | 3,100 | 389億755万 | -0.34% |
| 04/15 | 3,245 | 3,245 | 3,215 | 3,240 | +0.15% | 600 | 388億4760万 | -0.55% |
| 04/14 | 3,240 | 3,240 | 3,235 | 3,235 | +0.15% | 500 | 387億8765万 | -0.74% |
| 04/13 | 3,255 | 3,255 | 3,220 | 3,230 | -0.62% | 1,300 | 387億2770万 | -0.89% |
| 04/10 | 3,285 | 3,285 | 3,245 | 3,250 | -0.91% | 700 | 389億6750万 | -0.31% |
| 04/09 | 3,280 | 3,280 | 3,255 | 3,280 | -0.15% | 1,500 | 393億2720万 | +0.58% |
| 04/08 | 3,245 | 3,285 | 3,215 | 3,285 | +1.39% | 2,800 | 393億8715万 | +0.8% |
| 04/07 | 3,220 | 3,240 | 3,200 | 3,240 | +1.41% | 2,200 | 388億4760万 | -0.58% |
| 04/06 | 3,200 | 3,200 | 3,175 | 3,195 | +0.47% | 600 | 383億805万 | -2.05% |
| 04/03 | 3,195 | 3,195 | 3,170 | 3,180 | -0.47% | 2,200 | 381億2820万 | -2.66% |
| 04/02 | 3,175 | 3,205 | 3,175 | 3,195 | +0.31% | 1,100 | 383億805万 | -2.35% |
| 04/01 | 3,200 | 3,205 | 3,160 | 3,185 | -0.47% | 2,900 | 381億8815万 | -2.84% |
| 03/31 | 3,210 | 3,240 | 3,125 | 3,200 | -1.23% | 3,200 | 383億6800万 | -2.53% |
| 03/30 | 3,175 | 3,240 | 3,110 | 3,240 | -1.07% | 6,900 | 388億4760万 | -1.49% |
| 03/27 | 3,280 | 3,290 | 3,250 | 3,275 | +0.61% | 4,100 | 392億6725万 | -0.55% |
| 03/26 | 3,295 | 3,295 | 3,250 | 3,255 | -1.66% | 4,400 | 390億2745万 | -1.12% |
| 03/25 | 3,265 | 3,310 | 3,265 | 3,310 | +1.85% | 3,100 | 396億8690万 | +0.55% |
| 03/24 | 3,250 | 3,280 | 3,225 | 3,250 | -0.31% | 2,000 | 389億6750万 | -1.19% |
| 03/23 | 3,305 | 3,305 | 3,230 | 3,260 | -1.36% | 10,300 | 390億8740万 | -0.79% |
| 03/19 | 3,330 | 3,335 | 3,305 | 3,305 | -0.9% | 1,700 | 396億2695万 | +0.76% |
| 03/18 | 3,350 | 3,350 | 3,280 | 3,335 | 0% | 4,100 | 399億8665万 | +1.93% |
| 03/17 | 3,315 | 3,340 | 3,280 | 3,335 | +0.76% | 2,500 | 399億8665万 | +2.24% |
| 03/16 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 1,200 | 396億8690万 | +1.81% |
| 03/13 | 3,270 | 3,310 | 3,270 | 3,300 | +0.92% | 3,100 | 395億6700万 | +1.82% |
| 03/12 | 3,300 | 3,310 | 3,255 | 3,270 | -0.46% | 2,500 | 392億730万 | +1.21% |
| 03/11 | 3,290 | 3,315 | 3,285 | 3,285 | +0.46% | 2,500 | 393億8715万 | +1.96% |
| 03/10 | 3,260 | 3,315 | 3,230 | 3,270 | +1.08% | 2,900 | 392億730万 | +1.81% |
| 03/09 | 3,230 | 3,235 | 3,190 | 3,235 | -0.92% | 6,500 | 387億8765万 | +1% |
| 03/06 | 3,255 | 3,270 | 3,215 | 3,265 | -0.31% | 2,600 | 391億4735万 | +2.16% |
| 03/05 | 3,255 | 3,295 | 3,255 | 3,275 | +1.71% | 2,800 | 392億6725万 | +2.76% |
| 03/04 | 3,250 | 3,290 | 3,160 | 3,220 | -1.68% | 15,100 | 386億780万 | +1.32% |
| 03/03 | 3,350 | 3,355 | 3,275 | 3,275 | -1.36% | 6,800 | 392億6725万 | +3.28% |
| 03/02 | 3,320 | 3,345 | 3,310 | 3,320 | -0.3% | 2,900 | 398億680万 | +5.03% |
| 02/27 | 3,330 | 3,345 | 3,300 | 3,330 | +0.6% | 5,100 | 399億2670万 | +5.71% |
| 02/26 | 3,310 | 3,325 | 3,300 | 3,310 | -0.75% | 3,400 | 396億8690万 | +5.48% |
| 02/25 | 3,305 | 3,340 | 3,290 | 3,335 | +1.06% | 5,400 | 399億8665万 | +6.65% |
| 02/24 | 3,370 | 3,370 | 3,280 | 3,300 | -1.93% | 8,100 | 395億6700万 | +5.94% |
| 02/20 | 3,325 | 3,370 | 3,270 | 3,365 | +1.2% | 7,200 | 403億4635万 | +8.41% |
| 02/19 | 3,275 | 3,340 | 3,260 | 3,325 | +1.84% | 6,800 | 398億6675万 | +7.57% |
| 02/18 | 3,265 | 3,275 | 3,260 | 3,265 | +0.15% | 3,500 | 391億4735万 | +6.01% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:30 人事異動に関するお知らせ |
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。
