| 2026 |
| 10/02 | 4,400 | 4,400 | 4,375 | 4,375 | -0.57% | 500 | - | +1.04% |
| 10/01 | 4,400 | 4,400 | 4,335 | 4,400 | 0% | 4,200 | - | +1.59% |
| 09/30 | 4,480 | 4,480 | 4,350 | 4,400 | -1.01% | 2,800 | - | +1.62% |
| 09/29 | 4,345 | 4,445 | 4,340 | 4,445 | +1.02% | 7,300 | - | +2.63% |
| 09/28 | 4,335 | 4,415 | 4,280 | 4,400 | -0.11% | 5,800 | - | +1.69% |
| 09/25 | 4,400 | 4,430 | 4,390 | 4,405 | -0.34% | 1,800 | - | +1.87% |
| 09/24 | 4,465 | 4,465 | 4,340 | 4,420 | -1.12% | 7,700 | - | +2.27% |
| 09/18 | 4,370 | 4,520 | 4,370 | 4,470 | +0.68% | 11,000 | - | +3.57% |
| 09/17 | 4,320 | 4,450 | 4,320 | 4,440 | +1.83% | 5,900 | - | +3.11% |
| 09/16 | 4,340 | 4,360 | 4,320 | 4,360 | -0.34% | 600 | - | +1.49% |
| 09/15 | 4,285 | 4,385 | 4,255 | 4,375 | +1.04% | 5,300 | - | +2.03% |
| 09/14 | 4,205 | 4,340 | 4,205 | 4,330 | +1.64% | 8,300 | - | +1.19% |
| 09/11 | 4,270 | 4,270 | 4,200 | 4,260 | -0.23% | 1,600 | - | -0.28% |
| 09/10 | 4,130 | 4,275 | 4,130 | 4,270 | +2.64% | 3,000 | - | +0.05% |
| 09/09 | 4,160 | 4,220 | 4,155 | 4,160 | 0% | 4,700 | - | -2.67% |
| 09/08 | 4,270 | 4,270 | 4,160 | 4,160 | -0.95% | 1,700 | - | -2.48% |
| 09/07 | 4,240 | 4,240 | 4,155 | 4,200 | -0.94% | 4,300 | - | -1.27% |
| 09/04 | 4,250 | 4,285 | 4,240 | 4,240 | -0.24% | 4,000 | - | -0.02% |
| 09/03 | 4,290 | 4,290 | 4,135 | 4,250 | -0.93% | 12,600 | - | +0.62% |
| 09/02 | 4,240 | 4,320 | 4,230 | 4,290 | -0.46% | 4,000 | - | +1.88% |
| 09/01 | 4,275 | 4,350 | 4,275 | 4,310 | 0% | 3,700 | - | +2.72% |
| 08/31 | 4,285 | 4,360 | 4,255 | 4,310 | -0.35% | 6,700 | - | +3.11% |
| 08/28 | 4,300 | 4,330 | 4,300 | 4,325 | +0.7% | 1,800 | - | +3.77% |
| 08/27 | 4,350 | 4,350 | 4,295 | 4,295 | -1.26% | 2,900 | - | +3.42% |
| 08/26 | 4,395 | 4,415 | 4,320 | 4,350 | -1.47% | 6,800 | - | +4.95% |
| 08/25 | 4,330 | 4,490 | 4,330 | 4,415 | +1.15% | 8,800 | - | +6.49% |
| 08/24 | 4,400 | 4,400 | 4,345 | 4,365 | -1.24% | 3,800 | - | +5.36% |
| 08/21 | 4,345 | 4,455 | 4,310 | 4,420 | +1.26% | 11,500 | - | +6.71% |
| 08/20 | 4,370 | 4,370 | 4,290 | 4,365 | +1.16% | 5,200 | - | +5.43% |
| 08/19 | 4,210 | 4,330 | 4,205 | 4,315 | -0.8% | 16,000 | - | +4.2% |
| 08/18 | 4,250 | 4,430 | 4,250 | 4,350 | +1.75% | 16,600 | - | +5.02% |
| 08/17 | 4,175 | 4,280 | 4,175 | 4,275 | +1.42% | 4,700 | - | +3.24% |
| 08/14 | 4,170 | 4,245 | 4,150 | 4,215 | +0.48% | 4,300 | - | +1.84% |
| 08/13 | 4,120 | 4,195 | 4,095 | 4,195 | +1.08% | 6,800 | - | +1.43% |
| 08/12 | 4,145 | 4,180 | 4,075 | 4,150 | -0.24% | 31,200 | - | +0.34% |
| 08/10 | 4,160 | 4,165 | 4,090 | 4,160 | +0.12% | 9,400 | - | +0.46% |
| 08/07 | 4,170 | 4,195 | 4,110 | 4,155 | -0.12% | 10,900 | - | +0.14% |
| 08/06 | 4,440 | 4,440 | 4,140 | 4,160 | -6.09% | 33,500 | - | +0.07% |
| 08/05 | 4,435 | 4,630 | 4,275 | 4,430 | +12.29% | 133,900 | - | +6.39% |
| 08/04 | 3,885 | 3,945 | 3,855 | 3,945 | +2.33% | 5,400 | - | -5.15% |
| 08/03 | 3,860 | 3,900 | 3,835 | 3,855 | -0.9% | 11,200 | - | -7.6% |
| 07/31 | 4,000 | 4,025 | 3,840 | 3,890 | +2.23% | 20,000 | - | -7.25% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料 |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | 3,910 | 3,945 | 3,785 | 3,805 | -2.93% | 31,400 | - | -9.75% |
| 07/29 | 3,905 | 3,975 | 3,890 | 3,920 | -0.38% | 10,300 | - | -7.61% |
| 07/28 | 3,905 | 3,990 | 3,860 | 3,935 | +0.64% | 17,800 | - | -7.63% |
| 07/27 | 3,990 | 4,015 | 3,905 | 3,910 | -2.01% | 12,500 | - | -8.56% |
| 07/24 | 4,000 | 4,065 | 3,960 | 3,990 | +1.01% | 22,600 | - | -7.12% |
| 07/23 | 4,100 | 4,100 | 3,825 | 3,950 | -3.89% | 45,300 | - | -8.4% |
| 07/22 | 4,150 | 4,170 | 3,815 | 4,110 | -5.73% | 94,300 | - | -4.99% |
| 07/21 | 4,300 | 4,435 | 4,270 | 4,360 | +0.35% | 28,300 | - | +0.74% |
| 07/17 | 4,305 | 4,350 | 4,250 | 4,345 | 0% | 28,400 | - | +0.7% |
| 07/16 | 4,360 | 4,375 | 4,325 | 4,345 | -0.57% | 7,100 | - | +1.12% |
| 07/15 | 4,375 | 4,450 | 4,360 | 4,370 | -0.46% | 11,200 | - | +2.08% |
| 07/14 | 4,350 | 4,430 | 4,310 | 4,390 | +1.15% | 17,700 | - | +2.83% |
| 07/13 | 4,290 | 4,340 | 4,255 | 4,340 | +0.46% | 11,800 | - | +2.29% |
| 07/10 | 4,275 | 4,350 | 4,230 | 4,320 | +1.89% | 15,000 | - | +3.1% |
| 07/09 | 4,115 | 4,265 | 4,110 | 4,240 | +2.54% | 20,600 | - | +2.96% |
| 07/08 | 4,180 | 4,220 | 4,110 | 4,135 | -1.08% | 16,500 | - | +2.1% |
| 07/07 | 4,255 | 4,260 | 4,150 | 4,180 | -2.45% | 23,000 | - | +4.89% |
| 07/06 | 4,330 | 4,330 | 4,205 | 4,285 | -1.49% | 24,500 | - | +9.45% |
| 07/03 | 4,360 | 4,365 | 4,305 | 4,350 | -0.23% | 7,100 | - | +13.31% |
| 07/02 | 4,345 | 4,365 | 4,275 | 4,360 | +0.35% | 15,600 | - | +15.96% |
| 07/01 | 4,275 | 4,375 | 4,275 | 4,345 | +1.16% | 11,400 | - | +18.1% |
| 06/30 | 4,280 | 4,340 | 4,280 | 4,295 | +0.35% | 8,200 | - | +19.37% |
| 06/29 | 4,350 | 4,495 | 4,280 | 4,280 | -2.51% | 21,500 | - | +21.63% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 06/26 | 4,380 | 4,435 | 4,335 | 4,390 | -1.35% | 20,600 | - | +27.54% |
| 06/25 | 4,470 | 4,470 | 4,360 | 4,450 | -0.45% | 13,100 | - | +32.48% |
| 06/24 | 4,345 | 4,470 | 4,260 | 4,470 | +2.88% | 17,000 | - | +36.66% |
| 06/23 | 4,325 | 4,375 | 4,305 | 4,345 | -0.11% | 8,500 | - | +36.59% |
| 06/22 | 4,340 | 4,400 | 4,290 | 4,350 | -1.36% | 30,000 | - | +40.46% |
| 06/19 | 4,350 | 4,425 | 4,280 | 4,410 | +0.57% | 15,900 | - | +46.41% |
| 06/18 | 4,350 | 4,435 | 4,310 | 4,385 | +1.98% | 18,600 | - | +49.81% |
| 06/17 | 4,115 | 4,320 | 4,100 | 4,300 | +3.49% | 38,900 | - | +51.2% |
| 06/16 | 4,040 | 4,280 | 4,040 | 4,155 | +3.1% | 126,100 | - | +50.38% |
| 06/15 | 3,890 | 4,070 | 3,850 | 4,030 | +3.33% | 72,000 | - | +49.7% |
| 06/12 | 3,890 | 3,960 | 3,735 | 3,900 | -1.52% | 69,300 | - | +48.63% |
| 06/11 | 3,850 | 4,060 | 3,795 | 3,960 | -2.58% | 111,500 | - | +54.87% |
| 06/10 | 3,725 | 4,280 | 3,600 | 4,065 | +9.13% | 449,300 | - | +63.38% |
| 06/09 | 3,725 | 3,725 | 3,725 | 3,725 | +23.14% | 49,100 | - | +54.31% |
| 06/08 | 3,025 | 3,025 | 3,025 | 3,025 | +19.85% | 8,800 | - | +28.45% |
| 06/05 | 2,528 | 2,570 | 2,490 | 2,524 | -0.9% | 8,900 | - | +8.61% |
| 06/04 | 2,483 | 2,550 | 2,481 | 2,547 | +1.88% | 11,200 | - | +10.02% |
| 06/03 | 2,418 | 2,503 | 2,417 | 2,500 | +2.92% | 12,600 | - | +8.41% |
| 06/02 | 2,395 | 2,468 | 2,373 | 2,429 | +1.42% | 11,400 | - | +5.65% |
| 06/01 | 2,342 | 2,400 | 2,338 | 2,395 | +1.53% | 8,700 | - | +4.36% |
| 05/29 | 2,327 | 2,360 | 2,323 | 2,359 | +0.55% | 7,200 | - | +2.83% |
| 05/28 | 2,312 | 2,346 | 2,312 | 2,346 | +1.47% | 2,800 | - | +2.27% |
| 05/27 | 2,304 | 2,357 | 2,241 | 2,312 | -0.82% | 6,900 | - | +0.78% |
| 05/26 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/26 | 2,349 | 2,353 | 2,327 | 2,331 | -0.77% | 4,600 | - | +1.52% |
| 05/25 | 2,321 | 2,350 | 2,265 | 2,349 | +1.21% | 10,800 | - | +2.22% |
| 05/22 | 2,235 | 2,321 | 2,235 | 2,321 | +3.76% | 6,900 | - | +0.91% |
| 05/21 | 2,261 | 2,262 | 2,221 | 2,237 | +0.09% | 3,100 | - | -2.87% |
| 05/20 | 2,225 | 2,256 | 2,225 | 2,235 | +0.45% | 1,800 | - | -3.25% |
| 05/19 | 2,229 | 2,245 | 2,221 | 2,225 | -0.98% | 3,600 | - | -3.93% |
| 05/18 | 2,260 | 2,298 | 2,230 | 2,247 | -1.1% | 6,800 | - | -3.31% |
| 05/15 | 2,300 | 2,300 | 2,271 | 2,272 | -1.77% | 2,400 | - | -2.49% |
| 05/14 | 2,261 | 2,351 | 2,261 | 2,313 | +1.23% | 5,100 | - | -0.9% |
| 05/13 | 2,359 | 2,359 | 2,226 | 2,285 | -3.63% | 9,500 | - | -2.18% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | 2,345 | 2,384 | 2,345 | 2,371 | +1.98% | 5,200 | - | +1.32% |
| 05/11 | 2,222 | 2,325 | 2,222 | 2,325 | +4.68% | 6,200 | - | -0.6% |
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。
