| 2026 |
| 08/20 | 4,850 | 4,855 | 4,830 | 4,835 | -0.31% | 1,200 | 515億8945万 | +1% |
| 08/19 | 4,865 | 4,865 | 4,840 | 4,850 | -0.31% | 1,800 | 517億4950万 | +1.42% |
| 08/18 | 4,870 | 4,870 | 4,830 | 4,865 | -0.21% | 1,800 | 519億955万 | +1.84% |
| 08/17 | 4,830 | 4,875 | 4,825 | 4,875 | +1.04% | 2,000 | 520億1625万 | +2.16% |
| 08/14 | 4,820 | 4,840 | 4,815 | 4,825 | -0.31% | 2,600 | 514億8275万 | +1.24% |
| 08/13 | 4,825 | 4,840 | 4,820 | 4,840 | +0.31% | 1,200 | 516億4280万 | +1.62% |
| 08/12 | 4,820 | 4,845 | 4,810 | 4,825 | +0.1% | 1,600 | 514億8275万 | +1.39% |
| 08/10 | 4,875 | 4,875 | 4,800 | 4,820 | -0.1% | 1,300 | 514億2940万 | +1.35% |
| 08/07 | 4,845 | 4,845 | 4,795 | 4,825 | +0.31% | 1,800 | 514億8275万 | +1.51% |
| 08/06 | 4,790 | 4,820 | 4,790 | 4,810 | +0.42% | 2,100 | 513億2270万 | +1.28% |
| 08/05 | 4,800 | 4,825 | 4,775 | 4,790 | -0.21% | 2,200 | 511億930万 | +0.97% |
| 08/04 | （IR情報）13:15 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 4,775 | 5,000 | 4,750 | 4,800 | +0.84% | 27,500 | 512億1600万 | +1.24% |
| 08/03 | 4,755 | 4,780 | 4,755 | 4,760 | -0.1% | 1,600 | 507億8920万 | +0.49% |
| 07/31 | 4,785 | 4,785 | 4,765 | 4,765 | -0.21% | 1,200 | 508億4255万 | +0.65% |
| 07/30 | 4,785 | 4,785 | 4,750 | 4,775 | -0.1% | 1,800 | 509億4925万 | +0.93% |
| 07/29 | 4,755 | 4,780 | 4,745 | 4,780 | 0% | 1,800 | 510億260万 | +1.1% |
| 07/28 | 4,755 | 4,780 | 4,735 | 4,780 | +0.53% | 1,500 | 510億260万 | +1.19% |
| 07/27 | 4,780 | 4,780 | 4,735 | 4,755 | +0.53% | 2,900 | 507億3585万 | +0.74% |
| 07/24 | 4,765 | 4,765 | 4,725 | 4,730 | -0.42% | 3,000 | 504億6910万 | +0.28% |
| 07/23 | 4,740 | 4,750 | 4,735 | 4,750 | +0.32% | 900 | 506億8250万 | +0.74% |
| 07/22 | 4,735 | 4,740 | 4,725 | 4,735 | +0.21% | 1,100 | 505億2245万 | +0.49% |
| 07/21 | 4,745 | 4,755 | 4,715 | 4,725 | +0.43% | 2,700 | 504億1575万 | +0.32% |
| 07/17 | 4,720 | 4,725 | 4,705 | 4,705 | -0.32% | 2,400 | 502億235万 | -0.06% |
| 07/16 | 4,735 | 4,735 | 4,720 | 4,720 | -0.32% | 1,300 | 503億6240万 | +0.28% |
| 07/15 | 4,715 | 4,735 | 4,710 | 4,735 | +0.32% | 800 | 505億2245万 | +0.62% |
| 07/14 | 4,730 | 4,735 | 4,720 | 4,720 | -0.11% | 900 | 503億6240万 | +0.36% |
| 07/13 | 4,725 | 4,745 | 4,725 | 4,725 | 0% | 1,500 | 504億1575万 | +0.51% |
| 07/10 | 4,735 | 4,735 | 4,725 | 4,725 | -0.32% | 1,700 | 504億1575万 | +0.55% |
| 07/09 | 4,745 | 4,745 | 4,740 | 4,740 | -0.11% | 600 | 505億7580万 | +0.92% |
| 07/08 | 4,745 | 4,760 | 4,740 | 4,745 | 0% | 1,300 | 506億2915万 | +1.11% |
| 07/07 | 4,760 | 4,765 | 4,745 | 4,745 | -0.11% | 1,000 | 506億2915万 | +1.17% |
| 07/06 | 4,780 | 4,780 | 4,730 | 4,750 | +0.42% | 3,600 | 506億8250万 | +1.34% |
| 07/03 | 4,765 | 4,765 | 4,730 | 4,730 | +0.21% | 4,200 | 504億6910万 | +1% |
| 07/02 | 4,705 | 4,725 | 4,700 | 4,720 | +0.32% | 2,000 | 503億6240万 | +0.83% |
| 07/01 | 4,710 | 4,710 | 4,700 | 4,705 | -0.11% | 500 | 502億235万 | +0.56% |
| 06/30 | （IR情報）15:30 支配株主等に関する事項について |
| 06/30 | 4,700 | 4,710 | 4,680 | 4,710 | +0.43% | 3,300 | 502億5570万 | +0.71% |
| 06/29 | 4,695 | 4,700 | 4,685 | 4,690 | +0.11% | 2,100 | 500億4230万 | +0.32% |
| 06/26 | 4,695 | 4,695 | 4,685 | 4,685 | -0.21% | 1,100 | 499億8895万 | +0.24% |
| 06/25 | 4,695 | 4,695 | 4,680 | 4,695 | +0.11% | 1,900 | 500億9565万 | +0.47% |
| 06/24 | 4,680 | 4,690 | 4,675 | 4,690 | +0.21% | 800 | 500億4230万 | +0.39% |
| 06/23 | 4,675 | 4,685 | 4,675 | 4,680 | -0.21% | 1,500 | 499億3560万 | +0.19% |
| 06/22 | 4,690 | 4,690 | 4,680 | 4,690 | +0.11% | 1,300 | 500億4230万 | +0.43% |
| 06/19 | 4,685 | 4,690 | 4,670 | 4,685 | 0% | 2,300 | 499億8895万 | +0.34% |
| 06/18 | 4,685 | 4,690 | 4,665 | 4,685 | +0.32% | 1,700 | 499億8895万 | +0.34% |
| 06/17 | 4,685 | 4,690 | 4,670 | 4,670 | -0.32% | 1,100 | 498億2890万 | +0.04% |
| 06/16 | 4,690 | 4,690 | 4,675 | 4,685 | +0.11% | 1,400 | 499億8895万 | +0.36% |
| 06/15 | 4,695 | 4,695 | 4,670 | 4,680 | +0.11% | 1,900 | 499億3560万 | +0.28% |
| 06/12 | 4,670 | 4,680 | 4,665 | 4,675 | -0.11% | 1,300 | 498億8225万 | +0.19% |
| 06/11 | 4,670 | 4,680 | 4,660 | 4,680 | +0.21% | 700 | 499億3560万 | +0.32% |
| 06/10 | 4,680 | 4,680 | 4,670 | 4,670 | -0.21% | 800 | 498億2890万 | +0.13% |
| 06/09 | 4,680 | 4,680 | 4,670 | 4,680 | +0.21% | 900 | 499億3560万 | +0.36% |
| 06/08 | 4,685 | 4,685 | 4,660 | 4,670 | +0.21% | 1,500 | 498億2890万 | +0.17% |
| 06/05 | 4,670 | 4,670 | 4,660 | 4,660 | 0% | 600 | 497億2220万 | -0.04% |
| 06/04 | 4,670 | 4,675 | 4,660 | 4,660 | 0% | 700 | 497億2220万 | -0.04% |
| 06/03 | 4,660 | 4,670 | 4,660 | 4,660 | 0% | 1,000 | 497億2220万 | -0.06% |
| 06/02 | 4,675 | 4,675 | 4,655 | 4,660 | -0.11% | 1,600 | 497億2220万 | -0.06% |
| 06/01 | 4,665 | 4,680 | 4,665 | 4,665 | -0.11% | 1,300 | 497億7555万 | +0.04% |
| 05/29 | 4,675 | 4,685 | 4,670 | 4,670 | +0.11% | 1,000 | 498億2890万 | +0.15% |
| 05/28 | 4,665 | 4,670 | 4,665 | 4,665 | 0% | 600 | 497億7555万 | +0.06% |
| 05/27 | 4,665 | 4,675 | 4,665 | 4,665 | 0% | 500 | 497億7555万 | +0.06% |
| 05/26 | 4,665 | 4,680 | 4,665 | 4,665 | 0% | 900 | 497億7555万 | +0.06% |
| 05/25 | 4,695 | 4,695 | 4,665 | 4,665 | +0.11% | 2,400 | 497億7555万 | +0.06% |
| 05/22 | 4,670 | 4,670 | 4,660 | 4,660 | -0.21% | 900 | 497億2220万 | -0.06% |
| 05/21 | 4,670 | 4,670 | 4,660 | 4,670 | +0.11% | 1,100 | 498億2890万 | +0.15% |
| 05/20 | 4,665 | 4,665 | 4,655 | 4,665 | +0.11% | 900 | 497億7555万 | +0.04% |
| 05/19 | 4,660 | 4,665 | 4,660 | 4,660 | 0% | 400 | 497億2220万 | -0.06% |
| 05/18 | 4,675 | 4,675 | 4,660 | 4,660 | -0.21% | 2,200 | 497億2220万 | -0.09% |
| 05/15 | 4,655 | 4,670 | 4,655 | 4,670 | +0.21% | 1,000 | 498億2890万 | +0.13% |
| 05/14 | 4,680 | 4,680 | 4,650 | 4,660 | -0.53% | 1,500 | 497億2220万 | -0.09% |
| 05/13 | （IR情報）13:15 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）13:15 剰余金の配当に関するお知らせ |
| 05/13 | 4,655 | 4,685 | 4,655 | 4,685 | +0.64% | 4,600 | 499億8895万 | +0.45% |
| 05/12 | 4,655 | 4,675 | 4,655 | 4,655 | 0% | 1,100 | 496億6885万 | -0.17% |
| 05/11 | 4,665 | 4,665 | 4,650 | 4,655 | +0.11% | 1,300 | 496億6885万 | -0.19% |
| 05/08 | 4,655 | 4,655 | 4,650 | 4,650 | 0% | 700 | 496億1550万 | -0.3% |
| 05/07 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/07 | 4,665 | 4,665 | 4,650 | 4,650 | -0.21% | 1,300 | 496億1550万 | -0.32% |
| 05/01 | 4,655 | 4,660 | 4,650 | 4,660 | +0.11% | 1,100 | 497億2220万 | -0.15% |
| 04/30 | 4,660 | 4,670 | 4,655 | 4,655 | -0.11% | 1,100 | 496億6885万 | -0.28% |
| 04/28 | 4,665 | 4,680 | 4,655 | 4,660 | -0.11% | 1,200 | 497億2220万 | -0.19% |
| 04/27 | 4,665 | 4,680 | 4,655 | 4,665 | -0.43% | 1,700 | 497億7555万 | -0.06% |
| 04/24 | 4,690 | 4,690 | 4,660 | 4,685 | +0.43% | 2,100 | 499億8895万 | +0.36% |
| 04/23 | 4,665 | 4,665 | 4,650 | 4,665 | +0.21% | 1,400 | 497億7555万 | -0.02% |
| 04/22 | 4,655 | 4,670 | 4,655 | 4,655 | 0% | 700 | 496億6885万 | -0.26% |
| 04/21 | 4,655 | 4,670 | 4,645 | 4,655 | 0% | 1,200 | 496億6885万 | -0.26% |
| 04/20 | 4,650 | 4,675 | 4,650 | 4,655 | +0.11% | 1,000 | 496億6885万 | -0.28% |
| 04/17 | 4,665 | 4,665 | 4,620 | 4,650 | -0.53% | 2,400 | 496億1550万 | -0.39% |
| 04/16 | 4,675 | 4,675 | 4,640 | 4,675 | 0% | 3,900 | 498億8225万 | +0.15% |
| 04/15 | 4,670 | 4,675 | 4,650 | 4,675 | +0.11% | 2,300 | 498億8225万 | +0.13% |
| 04/14 | 4,680 | 4,680 | 4,650 | 4,670 | -0.21% | 2,700 | 498億2890万 | +0.02% |
| 04/13 | 4,665 | 4,680 | 4,655 | 4,680 | +0.32% | 2,100 | 499億3560万 | +0.26% |
| 04/10 | 4,665 | 4,680 | 4,665 | 4,665 | 0% | 800 | 497億7555万 | -0.06% |
| 04/09 | 4,680 | 4,680 | 4,665 | 4,665 | -0.32% | 500 | 497億7555万 | -0.04% |
| 04/08 | 4,675 | 4,680 | 4,660 | 4,680 | +0.43% | 800 | 499億3560万 | +0.24% |
| 04/07 | 4,660 | 4,685 | 4,655 | 4,660 | 0% | 2,200 | 497億2220万 | -0.17% |
| 04/06 | 4,675 | 4,675 | 4,655 | 4,660 | -0.11% | 1,100 | 497億2220万 | -0.19% |
| 04/03 | 4,670 | 4,675 | 4,660 | 4,665 | +0.11% | 900 | 497億7555万 | -0.11% |
| 04/02 | 4,675 | 4,675 | 4,655 | 4,660 | -0.32% | 1,400 | 497億2220万 | -0.24% |
| 04/01 | 4,655 | 4,680 | 4,650 | 4,675 | +0.43% | 1,400 | 498億8225万 | +0.06% |
| 03/31 | 4,680 | 4,680 | 4,655 | 4,655 | -0.75% | 1,600 | 496億6885万 | -0.36% |
| 03/30 | 4,655 | 4,690 | 4,655 | 4,690 | -0.11% | 1,500 | 500億4230万 | +0.39% |
| 03/27 | 4,690 | 4,695 | 4,665 | 4,695 | +0.11% | 1,700 | 500億9565万 | +0.49% |
| 03/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 1,100 | 500億4230万 | +0.43% |
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。
