| 2026 |
| 10/02 | 3,790 | 3,815 | 3,790 | 3,810 | +0.26% | 600 | - | +2.36% |
| 10/01 | 3,815 | 3,825 | 3,780 | 3,800 | -0.39% | 3,000 | - | +2.26% |
| 09/30 | 3,805 | 3,820 | 3,795 | 3,815 | +0.66% | 1,800 | - | +2.75% |
| 09/29 | 3,760 | 3,825 | 3,760 | 3,790 | +1.07% | 1,600 | - | +2.21% |
| 09/28 | 3,770 | 3,790 | 3,750 | 3,750 | -0.53% | 4,500 | - | +1.21% |
| 09/25 | 3,730 | 3,770 | 3,730 | 3,770 | +1.07% | 5,100 | - | +1.78% |
| 09/24 | 3,720 | 3,730 | 3,710 | 3,730 | +0.27% | 1,700 | - | +0.76% |
| 09/18 | 3,715 | 3,725 | 3,710 | 3,720 | +0.13% | 1,400 | - | +0.51% |
| 09/17 | 3,715 | 3,715 | 3,695 | 3,715 | +0.13% | 600 | - | +0.41% |
| 09/16 | 3,715 | 3,720 | 3,690 | 3,710 | -0.13% | 1,500 | - | +0.27% |
| 09/15 | 3,690 | 3,715 | 3,685 | 3,715 | +0.13% | 1,500 | - | +0.43% |
| 09/14 | 3,700 | 3,715 | 3,685 | 3,710 | +0.27% | 1,800 | - | +0.3% |
| 09/11 | 3,680 | 3,700 | 3,680 | 3,700 | 0% | 900 | - | +0.05% |
| 09/10 | 3,690 | 3,700 | 3,670 | 3,700 | +0.27% | 2,600 | - | +0.05% |
| 09/09 | 3,685 | 3,710 | 3,670 | 3,690 | -0.67% | 2,500 | - | -0.22% |
| 09/08 | 3,710 | 3,715 | 3,705 | 3,715 | 0% | 800 | - | +0.43% |
| 09/07 | 3,695 | 3,720 | 3,695 | 3,715 | +0.54% | 1,900 | - | +0.46% |
| 09/04 | 3,670 | 3,695 | 3,670 | 3,695 | +0.14% | 700 | - | -0.05% |
| 09/03 | 3,670 | 3,690 | 3,670 | 3,690 | 0% | 900 | - | -0.16% |
| 09/02 | 3,675 | 3,700 | 3,670 | 3,690 | -0.14% | 1,900 | - | -0.14% |
| 09/01 | 3,690 | 3,695 | 3,690 | 3,695 | -0.14% | 300 | - | +0.03% |
| 08/31 | 3,685 | 3,700 | 3,685 | 3,700 | 0% | 900 | - | +0.16% |
| 08/28 | 3,660 | 3,700 | 3,660 | 3,700 | +1.09% | 1,500 | - | +0.16% |
| 08/27 | 3,650 | 3,660 | 3,605 | 3,660 | 0% | 2,900 | - | -0.89% |
| 08/26 | 3,660 | 3,670 | 3,650 | 3,660 | +0.14% | 2,500 | - | -0.89% |
| 08/25 | 3,725 | 3,745 | 3,650 | 3,655 | -1.88% | 14,500 | - | -1.06% |
| 08/24 | 3,705 | 3,725 | 3,705 | 3,725 | +0.68% | 900 | - | +0.81% |
| 08/21 | 3,725 | 3,730 | 3,700 | 3,700 | -0.67% | 1,400 | - | +0.19% |
| 08/20 | 3,720 | 3,725 | 3,695 | 3,725 | +0.13% | 1,200 | - | +0.89% |
| 08/19 | 3,720 | 3,720 | 3,700 | 3,720 | 0% | 900 | - | +0.81% |
| 08/18 | 3,710 | 3,725 | 3,705 | 3,720 | +0.4% | 1,400 | - | +0.9% |
| 08/17 | 3,685 | 3,705 | 3,680 | 3,705 | +0.14% | 800 | - | +0.54% |
| 08/14 | 3,700 | 3,700 | 3,690 | 3,700 | 0% | 600 | - | +0.43% |
| 08/13 | 3,690 | 3,700 | 3,685 | 3,700 | 0% | 900 | - | +0.49% |
| 08/12 | 3,710 | 3,725 | 3,675 | 3,700 | -0.13% | 2,300 | - | +0.52% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/10 | 3,675 | 3,750 | 3,675 | 3,705 | +0.27% | 1,800 | - | +0.68% |
| 08/07 | 3,695 | 3,695 | 3,670 | 3,695 | 0% | 900 | - | +0.43% |
| 08/06 | 3,700 | 3,700 | 3,685 | 3,695 | -0.14% | 400 | - | +0.49% |
| 08/05 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 100 | - | +0.68% |
| 08/04 | 3,680 | 3,700 | 3,680 | 3,700 | +0.27% | 1,200 | - | +0.74% |
| 08/03 | 3,695 | 3,695 | 3,670 | 3,690 | 0% | 600 | - | +0.52% |
| 07/31 | 3,680 | 3,690 | 3,680 | 3,690 | +0.27% | 500 | - | +0.57% |
| 07/30 | 3,680 | 3,680 | 3,680 | 3,680 | +0.41% | 700 | - | +0.35% |
| 07/29 | 3,685 | 3,685 | 3,650 | 3,665 | -0.14% | 2,200 | - | 0% |
| 07/28 | 3,685 | 3,695 | 3,670 | 3,670 | -0.54% | 3,100 | - | +0.19% |
| 07/27 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 300 | - | +0.85% |
| 07/24 | 3,685 | 3,700 | 3,675 | 3,690 | +0.27% | 1,600 | - | +0.87% |
| 07/23 | 3,665 | 3,685 | 3,665 | 3,680 | +0.41% | 900 | - | +0.66% |
| 07/22 | 3,665 | 3,690 | 3,665 | 3,665 | -0.68% | 1,100 | - | +0.27% |
| 07/21 | 3,670 | 3,695 | 3,670 | 3,690 | +0.27% | 1,600 | - | +0.99% |
| 07/17 | 3,675 | 3,680 | 3,665 | 3,680 | +0.14% | 1,000 | - | +0.74% |
| 07/16 | 3,670 | 3,675 | 3,660 | 3,675 | -0.14% | 400 | - | +0.63% |
| 07/15 | 3,660 | 3,680 | 3,655 | 3,680 | +0.41% | 1,300 | - | +0.79% |
| 07/14 | 3,635 | 3,665 | 3,635 | 3,665 | +0.41% | 800 | - | +0.47% |
| 07/13 | 3,660 | 3,660 | 3,650 | 3,650 | -0.27% | 400 | - | +0.14% |
| 07/10 | 3,690 | 3,695 | 3,660 | 3,660 | -0.54% | 3,600 | - | +0.52% |
| 07/09 | 3,665 | 3,680 | 3,655 | 3,680 | +0.41% | 2,800 | - | +1.21% |
| 07/08 | 3,675 | 3,675 | 3,660 | 3,665 | -0.27% | 1,000 | - | +0.94% |
| 07/07 | 3,675 | 3,675 | 3,650 | 3,675 | +0.14% | 600 | - | +1.38% |
| 07/06 | 3,655 | 3,670 | 3,655 | 3,670 | 0% | 600 | - | +1.44% |
| 07/03 | 3,625 | 3,670 | 3,625 | 3,670 | +0.55% | 500 | - | +1.63% |
| 07/02 | 3,650 | 3,655 | 3,615 | 3,650 | 0% | 600 | - | +1.28% |
| 07/01 | 3,610 | 3,650 | 3,610 | 3,650 | 0% | 300 | - | +1.45% |
| 06/30 | 3,650 | 3,650 | 3,600 | 3,650 | -0.14% | 800 | - | +1.61% |
| 06/29 | 3,605 | 3,655 | 3,600 | 3,655 | +0.41% | 500 | - | +1.92% |
| 06/26 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 300 | - | +1.68% |
| 06/25 | 3,625 | 3,650 | 3,625 | 3,640 | +0.83% | 700 | - | +1.82% |
| 06/24 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/24 | 3,615 | 3,615 | 3,555 | 3,610 | -0.14% | 1,200 | - | +1.12% |
| 06/23 | 3,570 | 3,625 | 3,570 | 3,615 | +0.7% | 1,100 | - | +1.37% |
| 06/22 | 3,580 | 3,640 | 3,530 | 3,590 | -1.64% | 4,200 | - | +0.76% |
| 06/19 | 3,640 | 3,650 | 3,625 | 3,650 | +0.27% | 1,100 | - | +2.5% |
| 06/18 | 3,655 | 3,680 | 3,640 | 3,640 | -0.41% | 1,400 | - | +2.3% |
| 06/16 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 400 | - | +2.81% |
| 06/15 | 3,695 | 3,695 | 3,635 | 3,655 | 0% | 3,500 | - | +2.9% |
| 06/12 | 3,655 | 3,655 | 3,640 | 3,655 | -0.14% | 900 | - | +2.99% |
| 06/11 | 3,665 | 3,665 | 3,660 | 3,660 | +0.27% | 900 | - | +3.21% |
| 06/10 | 3,610 | 3,655 | 3,610 | 3,650 | +1.25% | 1,700 | - | +2.96% |
| 06/09 | 3,585 | 3,625 | 3,585 | 3,605 | +0.7% | 1,600 | - | +1.78% |
| 06/08 | 3,565 | 3,580 | 3,565 | 3,580 | +0.42% | 700 | - | +1.07% |
| 06/05 | 3,565 | 3,565 | 3,550 | 3,565 | +1.13% | 900 | - | +0.65% |
| 06/04 | 3,560 | 3,560 | 3,520 | 3,525 | -0.98% | 2,100 | - | -0.51% |
| 06/03 | 3,540 | 3,575 | 3,520 | 3,560 | +1.14% | 2,200 | - | +0.39% |
| 06/02 | 3,490 | 3,520 | 3,490 | 3,520 | +0.86% | 1,400 | - | -0.79% |
| 06/01 | 3,485 | 3,495 | 3,485 | 3,490 | -0.14% | 2,400 | - | -1.75% |
| 05/29 | 3,500 | 3,500 | 3,485 | 3,495 | +0.14% | 900 | - | -1.74% |
| 05/28 | 3,490 | 3,500 | 3,485 | 3,490 | -0.14% | 900 | - | -2.02% |
| 05/27 | 3,510 | 3,510 | 3,495 | 3,495 | -0.43% | 1,100 | - | -2.02% |
| 05/26 | 3,495 | 3,510 | 3,490 | 3,510 | 0% | 2,000 | - | -1.74% |
| 05/25 | 3,510 | 3,510 | 3,495 | 3,510 | +0.14% | 3,000 | - | -1.85% |
| 05/22 | 3,515 | 3,515 | 3,505 | 3,505 | -0.28% | 1,300 | - | -2.12% |
| 05/21 | 3,500 | 3,515 | 3,500 | 3,515 | +0.43% | 900 | - | -1.98% |
| 05/20 | 3,515 | 3,530 | 3,500 | 3,500 | -0.57% | 1,400 | - | -2.53% |
| 05/19 | 3,550 | 3,550 | 3,520 | 3,520 | -0.42% | 1,200 | - | -2.14% |
| 05/18 | 3,545 | 3,550 | 3,530 | 3,535 | +0.14% | 700 | - | -1.86% |
| 05/15 | 3,580 | 3,580 | 3,505 | 3,530 | -1.4% | 7,200 | - | -2.11% |
| 05/14 | 3,575 | 3,580 | 3,575 | 3,580 | 0% | 800 | - | -0.8% |
| 05/13 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 600 | - | -0.83% |
| 05/12 | 3,580 | 3,590 | 3,580 | 3,580 | 0% | 800 | - | -0.86% |
| 05/11 | （IR情報）15:40 完全子会社の吸収合併に伴う特別利益(抱合せ株式消滅差益)の発生及び非連結決算への移行並びに2027年3月期個別業績予想に関するお知らせ |
| 05/11 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 3,585 | 3,595 | 3,580 | 3,580 | 0% | 1,500 | - | -0.86% |
| 05/08 | 3,610 | 3,610 | 3,580 | 3,580 | -1.1% | 600 | - | -0.86% |
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。
