| 2026 |
| 07/31 | 2,735 | 2,735 | 2,704 | 2,704 | -0.26% | 700 | 56億8380万 | -0.22% |
| 07/30 | 2,711 | 2,711 | 2,711 | 2,711 | -0.37% | 700 | 56億9852万 | +0.07% |
| 07/29 | 2,725 | 2,725 | 2,721 | 2,721 | +0.04% | 300 | 57億1954万 | +0.48% |
| 07/28 | 2,730 | 2,730 | 2,720 | 2,720 | -0.18% | 600 | 57億1744万 | +0.55% |
| 07/27 | 2,740 | 2,740 | 2,725 | 2,725 | -0.55% | 1,600 | 57億2795万 | +0.81% |
| 07/24 | 2,751 | 2,751 | 2,740 | 2,740 | -0.4% | 500 | 57億5948万 | +1.37% |
| 07/23 | 2,731 | 2,751 | 2,731 | 2,751 | +0.81% | 400 | 57億8260万 | +1.89% |
| 07/22 | 2,728 | 2,730 | 2,728 | 2,729 | +0.04% | 600 | 57億3635万 | +1.15% |
| 07/21 | 2,727 | 2,733 | 2,727 | 2,728 | +0.04% | 900 | 57億3425万 | +1.11% |
| 07/17 | 2,727 | 2,727 | 2,727 | 2,727 | +0.33% | 100 | 57億3215万 | +1.19% |
| 07/16 | 2,752 | 2,752 | 2,718 | 2,718 | -1.24% | 400 | 57億1323万 | +0.93% |
| 07/15 | 2,749 | 2,752 | 2,749 | 2,752 | +0.11% | 900 | 57億8470万 | +2.3% |
| 07/14 | 2,709 | 2,749 | 2,709 | 2,749 | +0.92% | 800 | 57億7839万 | +2.31% |
| 07/13 | 2,725 | 2,725 | 2,724 | 2,724 | 0% | 500 | 57億2584万 | +1.6% |
| 07/10 | 2,704 | 2,724 | 2,704 | 2,724 | +0.33% | 700 | 57億2584万 | +1.76% |
| 07/09 | 2,722 | 2,722 | 2,715 | 2,715 | -0.26% | 300 | 57億693万 | +1.57% |
| 07/08 | 2,686 | 2,722 | 2,686 | 2,722 | +1.53% | 900 | 57億2164万 | +1.91% |
| 07/07 | 2,690 | 2,700 | 2,681 | 2,681 | -0.67% | 1,200 | 56億3546万 | +0.49% |
| 07/06 | 2,673 | 2,699 | 2,673 | 2,699 | +0.97% | 700 | 56億7329万 | +1.2% |
| 07/03 | 2,663 | 2,673 | 2,661 | 2,673 | +0.41% | 700 | 56億1864万 | +0.26% |
| 07/02 | 2,687 | 2,687 | 2,662 | 2,662 | -1.37% | 700 | 55億9552万 | -0.15% |
| 07/01 | 2,665 | 2,699 | 2,664 | 2,699 | +1.5% | 400 | 56億7329万 | +1.24% |
| 06/26 | 2,709 | 2,709 | 2,659 | 2,659 | 0% | 900 | 55億8921万 | -0.23% |
| 06/25 | 2,659 | 2,659 | 2,659 | 2,659 | +0.08% | 100 | 55億8921万 | -0.26% |
| 06/24 | 2,670 | 2,670 | 2,657 | 2,657 | -0.86% | 400 | 55億8501万 | -0.37% |
| 06/23 | 2,700 | 2,700 | 2,674 | 2,680 | 0% | 500 | 56億3336万 | +0.45% |
| 06/22 | 2,677 | 2,680 | 2,677 | 2,680 | +1.02% | 200 | 56億3336万 | +0.45% |
| 06/19 | 2,666 | 2,666 | 2,653 | 2,653 | -0.64% | 900 | 55億7660万 | -0.52% |
| 06/18 | 2,690 | 2,690 | 2,670 | 2,670 | -1.8% | 200 | 56億1234万 | +0.07% |
| 06/17 | 2,675 | 2,719 | 2,670 | 2,719 | +1.46% | 500 | 57億1533万 | +1.91% |
| 06/16 | 2,691 | 2,691 | 2,680 | 2,680 | -0.74% | 500 | 56億3336万 | +0.53% |
| 06/15 | 2,720 | 2,750 | 2,699 | 2,700 | -0.74% | 1,600 | 56億7540万 | +1.28% |
| 06/12 | 2,668 | 2,720 | 2,668 | 2,720 | +2.06% | 300 | 57億1744万 | +2.06% |
| 06/11 | 2,651 | 2,665 | 2,651 | 2,665 | +0.19% | 1,000 | 56億183万 | +0.15% |
| 06/10 | 2,654 | 2,700 | 2,654 | 2,660 | +0.15% | 1,100 | 55億9132万 | -0.11% |
| 06/09 | 2,656 | 2,656 | 2,656 | 2,656 | -0.04% | 100 | 55億8291万 | -0.3% |
| 06/08 | 2,625 | 2,659 | 2,625 | 2,657 | +1.45% | 500 | 55億8501万 | -0.34% |
| 06/05 | 2,619 | 2,619 | 2,619 | 2,619 | +0.04% | 100 | 55億513万 | -1.84% |
| 06/04 | 2,631 | 2,660 | 2,618 | 2,618 | -0.49% | 1,200 | 55億303万 | -2.02% |
| 06/03 | 2,650 | 2,659 | 2,609 | 2,631 | -0.72% | 900 | 55億3036万 | -1.72% |
| 06/02 | 2,651 | 2,651 | 2,650 | 2,650 | -0.34% | 300 | 55億7030万 | -1.12% |
| 06/01 | 2,659 | 2,659 | 2,659 | 2,659 | +0.34% | 200 | 55億8921万 | -0.89% |
| 05/29 | 2,651 | 2,651 | 2,650 | 2,650 | -0.6% | 900 | 55億7030万 | -1.34% |
| 05/28 | 2,666 | 2,666 | 2,666 | 2,666 | -0.52% | 400 | 56億393万 | -0.86% |
| 05/27 | 2,692 | 2,692 | 2,670 | 2,680 | +0.22% | 700 | 56億3336万 | -0.45% |
| 05/26 | 2,697 | 2,697 | 2,674 | 2,674 | +0.11% | 300 | 56億2074万 | -0.71% |
| 05/25 | 2,700 | 2,700 | 2,671 | 2,671 | -0.52% | 300 | 56億1444万 | -0.89% |
| 05/22 | （IR情報）15:00 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 05/21 | 2,675 | 2,685 | 2,675 | 2,685 | +0.37% | 200 | 56億4387万 | -0.48% |
| 05/20 | 2,700 | 2,700 | 2,675 | 2,675 | -0.37% | 400 | 56億2285万 | -0.89% |
| 05/19 | 2,665 | 2,685 | 2,665 | 2,685 | +0.37% | 300 | 56億4387万 | -0.59% |
| 05/18 | 2,718 | 2,725 | 2,675 | 2,675 | +0.26% | 1,200 | 56億2285万 | -1.04% |
| 05/15 | 2,667 | 2,668 | 2,666 | 2,668 | +0.11% | 700 | 56億813万 | -1.33% |
| 05/14 | 2,664 | 2,665 | 2,664 | 2,665 | 0% | 500 | 56億183万 | -1.52% |
| 05/13 | 2,663 | 2,665 | 2,661 | 2,665 | -0.74% | 500 | 56億183万 | -1.62% |
| 05/12 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,662 | 2,719 | 2,660 | 2,685 | +0.75% | 2,700 | 56億4387万 | -1% |
| 05/11 | 2,665 | 2,679 | 2,665 | 2,665 | -0.56% | 900 | 56億183万 | -2.24% |
| 05/08 | 2,632 | 2,680 | 2,632 | 2,680 | +1.82% | 300 | 56億3336万 | -2.19% |
| 05/07 | 2,698 | 2,698 | 2,632 | 2,632 | -2.52% | 1,000 | 55億3246万 | -4.4% |
| 05/01 | 2,701 | 2,701 | 2,700 | 2,700 | -0.04% | 1,500 | 56億7540万 | -2.46% |
| 04/30 | 2,702 | 2,702 | 2,701 | 2,701 | -0.04% | 700 | 56億7750万 | -2.84% |
| 04/28 | 2,725 | 2,725 | 2,702 | 2,702 | -0.3% | 300 | 56億7960万 | -3.22% |
| 04/27 | 2,720 | 2,720 | 2,710 | 2,710 | -0.37% | 600 | 56億9642万 | -3.39% |
| 04/23 | 2,722 | 2,722 | 2,720 | 2,720 | -0.04% | 400 | 57億1744万 | -3.48% |
| 04/21 | 2,725 | 2,725 | 2,721 | 2,721 | -0.18% | 600 | 57億1954万 | -3.82% |
| 04/20 | 2,727 | 2,727 | 2,726 | 2,726 | -0.04% | 400 | 57億3005万 | -4.05% |
| 04/17 | 2,744 | 2,744 | 2,727 | 2,727 | -0.11% | 500 | 57億3215万 | -4.38% |
| 04/16 | 2,727 | 2,730 | 2,727 | 2,730 | +0.18% | 700 | 57億3846万 | -4.65% |
| 04/15 | 2,725 | 2,734 | 2,725 | 2,725 | +0.04% | 1,200 | 57億2795万 | -5.18% |
| 04/13 | 2,736 | 2,736 | 2,724 | 2,724 | 0% | 300 | 57億2584万 | -5.55% |
| 04/10 | 2,725 | 2,725 | 2,724 | 2,724 | -0.04% | 700 | 57億2584万 | -5.91% |
| 04/09 | 2,735 | 2,736 | 2,725 | 2,725 | +0.07% | 600 | 57億2795万 | -6.2% |
| 04/08 | 2,782 | 2,782 | 2,723 | 2,723 | +0.11% | 700 | 57億2374万 | -6.62% |
| 04/07 | 2,720 | 2,760 | 2,720 | 2,720 | 0% | 1,100 | 57億1744万 | -7.04% |
| 04/06 | 2,752 | 2,760 | 2,720 | 2,720 | -0.37% | 1,100 | 57億1744万 | -7.39% |
| 04/03 | 2,727 | 2,730 | 2,710 | 2,730 | +1.07% | 800 | 57億3846万 | -7.39% |
| 04/02 | 2,710 | 2,740 | 2,701 | 2,701 | -0.92% | 1,700 | 56億7750万 | -8.72% |
| 04/01 | 2,731 | 2,750 | 2,700 | 2,726 | -0.18% | 4,300 | 57億3005万 | -8.18% |
| 03/31 | 2,741 | 2,769 | 2,730 | 2,731 | -0.51% | 2,700 | 57億4056万 | -8.32% |
| 03/30 | 2,765 | 2,777 | 2,700 | 2,745 | -9.56% | 7,700 | 57億6999万 | -8.16% |
| 03/27 | 3,015 | 3,090 | 3,015 | 3,035 | +0.66% | 3,200 | 63億7957万 | +1.23% |
| 03/26 | 3,010 | 3,015 | 2,995 | 3,015 | +0.17% | 2,600 | 63億3753万 | +0.67% |
| 03/25 | 3,005 | 3,015 | 3,000 | 3,010 | +0.33% | 2,200 | 63億2702万 | +0.53% |
| 03/24 | 3,000 | 3,020 | 2,956 | 3,000 | 0% | 1,300 | 63億600万 | +0.27% |
| 03/23 | 3,025 | 3,030 | 3,000 | 3,000 | -0.17% | 1,200 | 63億600万 | +0.33% |
| 03/19 | 3,000 | 3,035 | 3,000 | 3,005 | -0.83% | 1,100 | 63億1651万 | +0.6% |
| 03/18 | 3,025 | 3,030 | 3,000 | 3,030 | +0.17% | 1,000 | 63億6906万 | +1.47% |
| 03/17 | 3,005 | 3,030 | 3,005 | 3,025 | +0.67% | 1,800 | 63億5855万 | +1.48% |
| 03/16 | 3,025 | 3,040 | 3,000 | 3,005 | -0.66% | 2,000 | 63億1651万 | +0.97% |
| 03/13 | （IR情報）14:30 業績予想および配当予想の修正に関するお知らせ |
| 03/13 | 3,000 | 3,025 | 2,900 | 3,025 | +0.83% | 11,000 | 63億5855万 | +1.78% |
| 03/12 | 3,000 | 3,000 | 2,996 | 3,000 | 0% | 1,000 | 63億600万 | +1.11% |
| 03/11 | 2,997 | 3,000 | 2,997 | 3,000 | +0.03% | 1,000 | 63億600万 | +1.28% |
| 03/10 | 2,999 | 3,000 | 2,992 | 2,999 | +0.3% | 1,000 | 63億389万 | +1.39% |
| 03/09 | 3,000 | 3,000 | 2,990 | 2,990 | -0.03% | 1,900 | 62億8498万 | +1.22% |
| 03/06 | 2,972 | 3,000 | 2,972 | 2,991 | +0.67% | 1,000 | 62億8708万 | +1.36% |
| 03/05 | 3,000 | 3,000 | 2,971 | 2,971 | -0.8% | 500 | 62億4504万 | +0.75% |
| 03/04 | 2,981 | 2,999 | 2,960 | 2,995 | +0.47% | 1,300 | 62億9549万 | +1.63% |
| 03/03 | 3,000 | 3,000 | 2,979 | 2,981 | -0.63% | 1,500 | 62億6606万 | +1.29% |
| 03/02 | 2,982 | 3,000 | 2,980 | 3,000 | +0.57% | 1,900 | 63億600万 | +2.04% |
| 02/27 | 2,965 | 3,000 | 2,965 | 2,983 | -0.57% | 2,100 | 62億7026万 | +1.6% |
| 02/26 | 2,987 | 3,000 | 2,965 | 3,000 | +1.18% | 2,300 | 63億600万 | +2.32% |
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。
