| 2026 |
| 06/03 | 2,483 | 2,521 | 2,480 | 2,511 | +0.68% | 19,100 | 312億5366万 | -3.24% |
| 06/02 | 2,520 | 2,520 | 2,469 | 2,494 | -1.11% | 22,500 | 310億4206万 | -4.63% |
| 06/01 | 2,522 | 2,522 | 2,475 | 2,522 | -0.12% | 41,000 | 313億9057万 | -4.29% |
| 05/29 | 2,500 | 2,525 | 2,483 | 2,525 | +1% | 32,700 | 314億2791万 | -4.9% |
| 05/28 | 2,505 | 2,513 | 2,468 | 2,500 | 0% | 27,400 | 311億1675万 | -6.54% |
| 05/27 | 2,461 | 2,500 | 2,454 | 2,500 | +1.5% | 36,300 | 311億1675万 | -7.34% |
| 05/26 | 2,480 | 2,480 | 2,460 | 2,463 | -0.04% | 23,000 | 306億5622万 | -9.48% |
| 05/25 | 2,506 | 2,507 | 2,464 | 2,464 | -1.68% | 45,100 | 306億6866万 | -10.2% |
| 05/22 | 2,512 | 2,517 | 2,505 | 2,506 | -0.6% | 24,500 | 311億9143万 | -9.43% |
| 05/21 | 2,550 | 2,559 | 2,521 | 2,521 | -1.56% | 38,900 | 313億7813万 | -9.58% |
| 05/20 | 2,544 | 2,561 | 2,541 | 2,561 | +0.39% | 28,200 | 318億7599万 | -8.76% |
| 05/19 | 2,546 | 2,564 | 2,544 | 2,551 | +0.28% | 38,300 | 317億5153万 | -9.7% |
| 05/18 | 2,572 | 2,572 | 2,544 | 2,544 | -1.51% | 43,200 | 316億6440万 | -10.49% |
| 05/15 | 2,571 | 2,592 | 2,571 | 2,583 | +0.47% | 25,600 | 321億4982万 | -9.69% |
| 05/14 | 2,601 | 2,604 | 2,559 | 2,571 | -0.5% | 41,300 | 320億46万 | -10.57% |
| 05/13 | 2,573 | 2,592 | 2,571 | 2,584 | +0.39% | 35,700 | 321億6227万 | -10.59% |
| 05/12 | 2,600 | 2,608 | 2,574 | 2,574 | -0.89% | 33,100 | 320億3780万 | -11.3% |
| 05/11 | （IR情報）15:30 2026年4月期4月度の売上高および第4四半期の売上高についてのお知らせ |
| 05/11 | 2,611 | 2,618 | 2,595 | 2,597 | -0.54% | 55,700 | 323億2407万 | -10.91% |
| 05/08 | 2,617 | 2,621 | 2,611 | 2,611 | -0.23% | 41,000 | 324億9833万 | -10.74% |
| 05/07 | 2,635 | 2,675 | 2,617 | 2,617 | -0.57% | 41,400 | 325億7301万 | -10.83% |
| 05/01 | 2,686 | 2,703 | 2,632 | 2,632 | -2.01% | 65,800 | 327億5971万 | -10.63% |
| 04/30 | 2,702 | 2,715 | 2,671 | 2,686 | -1.83% | 91,400 | 334億3183万 | -9.04% |
| 04/28 | 2,797 | 2,818 | 2,736 | 2,736 | -9.1% | 228,600 | 340億5417万 | -7.51% |
| 04/27 | 3,025 | 3,035 | 3,005 | 3,010 | 0% | 136,900 | 374億6456万 | +1.69% |
| 04/24 | 3,000 | 3,045 | 3,000 | 3,010 | 0% | 55,200 | 374億6456万 | +2.03% |
| 04/23 | 3,000 | 3,020 | 3,000 | 3,010 | +0.17% | 38,300 | 374億6456万 | +2.28% |
| 04/22 | 3,005 | 3,020 | 3,000 | 3,005 | -0.17% | 34,700 | 374億233万 | +2.28% |
| 04/21 | 3,015 | 3,035 | 3,005 | 3,010 | -0.66% | 44,800 | 374億6456万 | +2.63% |
| 04/20 | 3,080 | 3,080 | 3,030 | 3,030 | -1.3% | 43,400 | 377億1350万 | +3.55% |
| 04/17 | 3,075 | 3,095 | 3,070 | 3,070 | 0% | 31,100 | 382億1136万 | +5.21% |
| 04/16 | 3,045 | 3,090 | 3,045 | 3,070 | +0.82% | 55,100 | 382億1136万 | +5.57% |
| 04/15 | 3,040 | 3,050 | 3,030 | 3,045 | +0.16% | 33,000 | 379億20万 | +5.04% |
| 04/14 | 3,040 | 3,050 | 3,025 | 3,040 | +0.5% | 40,500 | 378億3796万 | +5.12% |
| 04/13 | 3,005 | 3,030 | 3,005 | 3,025 | +0.33% | 43,000 | 376億5126万 | +4.89% |
| 04/10 | （IR情報）15:30 2026年4月期3月度の売上高についてのお知らせ |
| 04/10 | 3,010 | 3,015 | 2,996 | 3,015 | +0.7% | 32,300 | 375億2680万 | +4.76% |
| 04/09 | 2,993 | 3,005 | 2,989 | 2,994 | +0.03% | 48,000 | 372億6541万 | +4.25% |
| 04/08 | 2,992 | 2,996 | 2,982 | 2,993 | +0.44% | 41,100 | 372億5297万 | +4.43% |
| 04/07 | 2,990 | 2,992 | 2,966 | 2,980 | +0.51% | 53,100 | 370億9116万 | +4.12% |
| 04/06 | 2,960 | 2,980 | 2,945 | 2,965 | +1.09% | 54,100 | 369億446万 | +3.67% |
| 04/03 | 2,906 | 2,950 | 2,906 | 2,933 | +1.21% | 44,200 | 365億617万 | +2.59% |
| 04/02 | 2,925 | 2,928 | 2,891 | 2,898 | +0.35% | 118,600 | 360億7053万 | +1.36% |
| 04/01 | 2,875 | 2,888 | 2,862 | 2,888 | +1.33% | 71,200 | 359億4606万 | +1.01% |
| 03/31 | 2,863 | 2,886 | 2,850 | 2,850 | -0.14% | 67,400 | 354億7309万 | -0.31% |
| 03/30 | 2,821 | 2,879 | 2,814 | 2,854 | -1.14% | 112,700 | 355億2288万 | -0.21% |
| 03/27 | 2,836 | 2,887 | 2,819 | 2,887 | +2.48% | 71,700 | 359億3362万 | +0.87% |
| 03/26 | 2,815 | 2,832 | 2,801 | 2,817 | +0.21% | 102,200 | 350億6235万 | -1.54% |
| 03/25 | 2,810 | 2,837 | 2,810 | 2,811 | +0.64% | 49,900 | 349億8767万 | -1.78% |
| 03/24 | 2,809 | 2,810 | 2,778 | 2,793 | +1.12% | 43,000 | 347億6363万 | -2.44% |
| 03/23 | 2,801 | 2,808 | 2,759 | 2,762 | -2.57% | 55,000 | 343億7778万 | -3.6% |
| 03/19 | 2,884 | 2,884 | 2,835 | 2,835 | -1.94% | 33,900 | 352億8639万 | -1.22% |
| 03/18 | 2,880 | 2,898 | 2,873 | 2,891 | +0.77% | 23,200 | 359億8340万 | +0.7% |
| 03/17 | 2,862 | 2,872 | 2,852 | 2,869 | +1.27% | 14,600 | 357億958万 | +0.07% |
| 03/16 | 2,837 | 2,849 | 2,826 | 2,833 | -0.14% | 33,400 | 352億6150万 | -1.08% |
| 03/13 | 2,832 | 2,875 | 2,832 | 2,837 | +0.78% | 36,300 | 353億1128万 | -0.91% |
| 03/12 | （IR情報）15:30 2026年4月期2月度の売上高についてのお知らせ |
| 03/12 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/12 | 2,845 | 2,853 | 2,814 | 2,815 | -1.4% | 25,700 | 350億3746万 | -1.61% |
| 03/11 | 2,877 | 2,902 | 2,850 | 2,855 | -0.04% | 26,400 | 355億3532万 | -0.14% |
| 03/10 | 2,877 | 2,879 | 2,840 | 2,856 | +0.53% | 24,700 | 355億4777万 | 0% |
| 03/09 | 2,826 | 2,858 | 2,810 | 2,841 | -1.49% | 38,600 | 353億6107万 | -0.39% |
| 03/06 | 2,852 | 2,884 | 2,835 | 2,884 | +0.8% | 27,700 | 358億9628万 | +1.26% |
| 03/05 | 2,895 | 2,906 | 2,860 | 2,861 | +0.56% | 33,100 | 356億1000万 | +0.67% |
| 03/04 | 2,857 | 2,871 | 2,821 | 2,845 | -1.73% | 56,400 | 354億1086万 | +0.25% |
| 03/03 | 2,934 | 2,934 | 2,880 | 2,895 | -1.16% | 46,500 | 360億3319万 | +2.12% |
| 03/02 | 2,925 | 2,945 | 2,911 | 2,929 | -0.54% | 31,400 | 364億5638万 | +3.5% |
| 02/27 | 2,916 | 2,945 | 2,905 | 2,945 | +1.03% | 32,500 | 366億5553万 | +4.28% |
| 02/26 | 2,916 | 2,947 | 2,909 | 2,915 | +0.1% | 32,100 | 362億8213万 | +3.52% |
| 02/25 | 2,894 | 2,913 | 2,892 | 2,912 | +1.25% | 27,600 | 362億4479万 | +3.63% |
| 02/24 | 2,887 | 2,892 | 2,846 | 2,876 | -0.28% | 31,700 | 357億9670万 | +2.57% |
| 02/20 | 2,897 | 2,912 | 2,883 | 2,884 | -0.76% | 20,800 | 358億9628万 | +3.07% |
| 02/19 | 2,864 | 2,911 | 2,860 | 2,906 | +1.47% | 22,400 | 361億7011万 | +4.08% |
| 02/18 | 2,852 | 2,880 | 2,841 | 2,864 | +1.17% | 17,500 | 356億4734万 | +2.87% |
| 02/17 | 2,872 | 2,872 | 2,831 | 2,831 | -0.63% | 20,600 | 352億3660万 | +1.94% |
| 02/16 | 2,856 | 2,878 | 2,836 | 2,849 | +0.14% | 30,500 | 354億6064万 | +2.81% |
| 02/13 | 2,887 | 2,889 | 2,831 | 2,845 | -1.42% | 25,900 | 354億1086万 | +2.89% |
| 02/12 | 2,860 | 2,886 | 2,849 | 2,886 | +1.41% | 29,800 | 359億2117万 | +4.6% |
| 02/10 | （IR情報）15:30 2026年4月期1月度の売上高および第3四半期の売上高についてのお知らせ |
| 02/10 | 2,818 | 2,859 | 2,797 | 2,846 | +1.75% | 31,600 | 354億2330万 | +3.42% |
| 02/09 | 2,830 | 2,832 | 2,795 | 2,797 | -0.14% | 33,100 | 348億1341万 | +1.86% |
| 02/06 | 2,809 | 2,809 | 2,780 | 2,801 | -0.28% | 16,000 | 348億6320万 | +2.19% |
| 02/05 | 2,794 | 2,810 | 2,786 | 2,809 | +1.08% | 30,000 | 349億6278万 | +2.67% |
| 02/04 | 2,763 | 2,790 | 2,763 | 2,779 | +0.58% | 21,300 | 345億8937万 | +1.79% |
| 02/03 | 2,793 | 2,794 | 2,762 | 2,763 | -0.54% | 25,200 | 343億9023万 | +1.39% |
| 02/02 | 2,765 | 2,794 | 2,764 | 2,778 | +0.98% | 29,500 | 345億7693万 | +2.09% |
| 01/30 | 2,767 | 2,768 | 2,736 | 2,751 | -0.25% | 25,100 | 342億4087万 | +1.29% |
| 01/29 | 2,731 | 2,758 | 2,720 | 2,758 | +0.91% | 73,600 | 343億2799万 | +1.66% |
| 01/28 | 2,751 | 2,769 | 2,733 | 2,733 | -0.62% | 26,200 | 340億1683万 | +0.89% |
| 01/27 | 2,762 | 2,778 | 2,750 | 2,750 | -0.69% | 22,700 | 342億2842万 | +1.66% |
| 01/26 | 2,765 | 2,783 | 2,752 | 2,769 | +0.22% | 30,100 | 344億6491万 | +2.56% |
| 01/23 | 2,783 | 2,796 | 2,763 | 2,763 | -1.25% | 21,700 | 343億9023万 | +2.56% |
| 01/22 | 2,744 | 2,798 | 2,744 | 2,798 | +1.78% | 19,200 | 348億2586万 | +4.05% |
| 01/21 | 2,756 | 2,760 | 2,740 | 2,749 | -0.43% | 24,000 | 342億1597万 | +2.5% |
| 01/20 | 2,756 | 2,771 | 2,750 | 2,761 | +0.25% | 22,000 | 343億6533万 | +3.18% |
| 01/19 | 2,760 | 2,761 | 2,740 | 2,754 | +0.58% | 21,000 | 342億7821万 | +3.11% |
| 01/16 | 2,719 | 2,739 | 2,719 | 2,738 | +0.74% | 21,800 | 340億7906万 | +2.74% |
| 01/15 | 2,717 | 2,730 | 2,701 | 2,718 | +0.04% | 21,600 | 338億3013万 | +2.18% |
| 01/14 | （IR情報）15:30 2026年4月期12月度の売上高についてのお知らせ |
| 01/14 | 2,689 | 2,717 | 2,688 | 2,717 | +1.04% | 15,400 | 338億1768万 | +2.3% |
| 01/13 | 2,717 | 2,717 | 2,688 | 2,689 | +0.22% | 30,200 | 334億6917万 | +1.36% |
| 01/09 | 2,688 | 2,698 | 2,678 | 2,683 | -0.26% | 18,600 | 333億9449万 | +1.21% |
| 01/08 | 2,700 | 2,710 | 2,689 | 2,690 | -0.37% | 20,600 | 334億8162万 | +1.51% |
| 01/08 | （空売り報告）Barclays Capital Securities Ltd 53,163株（0.42%）-0.16%義務消失 |
| 01/07 | 2,717 | 2,720 | 2,698 | 2,700 | -0.15% | 20,400 | 336億609万 | +2% |
| 01/06 | 2,690 | 2,720 | 2,690 | 2,704 | +0.56% | 24,400 | 336億5587万 | +2.23% |
| 01/05 | 2,684 | 2,691 | 2,671 | 2,689 | +0.26% | 19,000 | 334億6917万 | +1.74% |
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。
