| 2026 |
| 03/09 | 5,000 | 5,100 | 4,950 | 5,040 | -0.59% | 7,200 | 473億7600万 | +7.46% |
| 03/06 | 5,100 | 5,170 | 5,000 | 5,070 | -0.98% | 2,200 | 476億5800万 | +9.08% |
| 03/05 | 4,930 | 5,150 | 4,930 | 5,120 | +3.85% | 7,300 | 481億2800万 | +11.16% |
| 03/04 | 4,900 | 5,000 | 4,885 | 4,930 | -1.4% | 9,000 | 463億4200万 | +8.09% |
| 03/03 | 5,200 | 5,230 | 4,965 | 5,000 | -3.85% | 15,500 | 470億 | +10.52% |
| 03/02 | 5,250 | 5,300 | 5,150 | 5,200 | -0.95% | 5,800 | 488億8000万 | +15.94% |
| 02/27 | 5,180 | 5,360 | 5,050 | 5,250 | +0.96% | 9,000 | 493億5000万 | +18.32% |
| 02/26 | 5,100 | 5,220 | 5,100 | 5,200 | +2.36% | 5,800 | 488億8000万 | +18.53% |
| 02/25 | 5,080 | 5,400 | 5,020 | 5,080 | +0.59% | 13,300 | 477億5200万 | +17.08% |
| 02/24 | 4,935 | 5,100 | 4,865 | 5,050 | +3.8% | 8,900 | 474億7000万 | +17.55% |
| 02/20 | 4,705 | 4,900 | 4,695 | 4,865 | +3.62% | 8,000 | 457億3100万 | +14.34% |
| 02/19 | 4,695 | 4,695 | 4,600 | 4,695 | -0.11% | 7,400 | 441億3300万 | +11.23% |
| 02/18 | 4,735 | 4,750 | 4,690 | 4,700 | -0.42% | 6,000 | 441億8000万 | +12.09% |
| 02/17 | 4,755 | 4,755 | 4,680 | 4,720 | -0.32% | 8,400 | 443億6800万 | +13.33% |
| 02/16 | 4,585 | 4,750 | 4,575 | 4,735 | +4.53% | 17,600 | 445億900万 | +14.48% |
| 02/13 | 4,505 | 4,530 | 4,490 | 4,530 | +0.55% | 6,100 | 425億8200万 | +10.3% |
| 02/12 | 4,495 | 4,505 | 4,480 | 4,505 | +0.22% | 7,800 | 423億4700万 | +10.28% |
| 02/10 | 4,455 | 4,525 | 4,450 | 4,495 | +1.01% | 11,700 | 422億5300万 | +10.58% |
| 02/09 | 4,470 | 4,495 | 4,430 | 4,450 | 0% | 24,700 | 418億3000万 | +10.01% |
| 02/06 | 4,300 | 4,465 | 4,300 | 4,450 | +8.4% | 67,800 | 418億3000万 | +10.5% |
| 02/05 | （IR情報）15:30 配当方針変更・期末配当予想修正、株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,030 | 4,115 | 4,030 | 4,105 | +2.11% | 16,100 | 385億8700万 | +2.39% |
| 02/04 | 4,010 | 4,040 | 4,010 | 4,020 | +0.12% | 3,000 | 377億8800万 | +0.45% |
| 02/03 | 4,015 | 4,020 | 4,010 | 4,015 | +0.25% | 4,100 | 377億4100万 | +0.43% |
| 02/02 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 2,000 | 376億4700万 | +0.28% |
| 01/30 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 2,200 | 376億9400万 | +0.48% |
| 01/29 | 4,015 | 4,015 | 4,000 | 4,000 | -0.25% | 3,200 | 376億 | +0.35% |
| 01/28 | 4,005 | 4,010 | 4,005 | 4,010 | 0% | 2,400 | 376億9400万 | +0.68% |
| 01/27 | 4,000 | 4,010 | 4,000 | 4,010 | 0% | 1,100 | 376億9400万 | +0.8% |
| 01/26 | （IR情報）15:30 組織変更および執行役員等の人事異動に関するお知らせ |
| 01/26 | 4,010 | 4,010 | 4,000 | 4,010 | 0% | 1,300 | 376億9400万 | +0.88% |
| 01/23 | 3,995 | 4,015 | 3,995 | 4,010 | +0.25% | 1,800 | 376億9400万 | +0.98% |
| 01/22 | 4,000 | 4,010 | 4,000 | 4,000 | -0.25% | 2,900 | 376億 | +0.83% |
| 01/21 | 3,995 | 4,010 | 3,995 | 4,010 | +0.25% | 7,000 | 376億9400万 | +1.16% |
| 01/20 | 4,010 | 4,015 | 3,985 | 4,000 | -0.25% | 11,600 | 376億 | +1.04% |
| 01/19 | 4,020 | 4,030 | 4,000 | 4,010 | +0.12% | 5,000 | 376億9400万 | +1.39% |
| 01/16 | 4,020 | 4,020 | 4,005 | 4,005 | -0.37% | 3,100 | 376億4700万 | +1.39% |
| 01/15 | 4,010 | 4,020 | 4,005 | 4,020 | +0.37% | 3,000 | 377億8800万 | +1.88% |
| 01/14 | 4,005 | 4,020 | 4,005 | 4,005 | 0% | 1,600 | 376億4700万 | +1.62% |
| 01/13 | 3,995 | 4,010 | 3,995 | 4,005 | +0.25% | 4,800 | 376億4700万 | +1.75% |
| 01/09 | 3,980 | 4,000 | 3,980 | 3,995 | +0.13% | 2,100 | 375億5300万 | +1.63% |
| 01/08 | 3,995 | 4,000 | 3,990 | 3,990 | -0.13% | 2,900 | 375億600万 | +1.6% |
| 01/07 | 3,995 | 4,010 | 3,995 | 3,995 | -0.37% | 2,000 | 375億5300万 | +1.84% |
| 01/06 | 4,005 | 4,010 | 4,000 | 4,010 | +0.5% | 2,400 | 376億9400万 | +2.32% |
| 01/05 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 2,500 | 375億600万 | +1.92% |
| 2025 |
| 12/30 | 4,000 | 4,000 | 3,965 | 4,000 | 0% | 2,600 | 376億 | +2.28% |
| 12/29 | 3,950 | 4,000 | 3,935 | 4,000 | +1.78% | 3,600 | 376億 | +2.38% |
| 12/26 | 3,920 | 3,940 | 3,920 | 3,930 | +0.26% | 6,700 | 369億4200万 | +0.77% |
| 12/25 | 3,915 | 3,920 | 3,915 | 3,920 | +0.13% | 1,200 | 368億4800万 | +0.59% |
| 12/24 | 3,915 | 3,920 | 3,915 | 3,915 | 0% | 900 | 368億100万 | +0.57% |
| 12/23 | 3,905 | 3,920 | 3,900 | 3,915 | +0.26% | 3,100 | 368億100万 | +0.67% |
| 12/22 | 3,915 | 3,915 | 3,905 | 3,905 | 0% | 1,600 | 367億700万 | +0.51% |
| 12/19 | 3,900 | 3,910 | 3,900 | 3,905 | 0% | 900 | 367億700万 | +0.57% |
| 12/18 | 3,905 | 3,920 | 3,905 | 3,905 | -0.38% | 2,200 | 367億700万 | +0.62% |
| 12/17 | 3,915 | 3,920 | 3,900 | 3,920 | +0.26% | 2,100 | 368億4800万 | +1.06% |
| 12/16 | 3,920 | 3,920 | 3,910 | 3,910 | -0.26% | 600 | 367億5400万 | +0.88% |
| 12/15 | 3,915 | 3,920 | 3,905 | 3,920 | +0.26% | 1,400 | 368億4800万 | +1.21% |
| 12/12 | 3,900 | 3,910 | 3,880 | 3,910 | +0.26% | 2,200 | 367億5400万 | +1.06% |
| 12/11 | 3,905 | 3,910 | 3,885 | 3,900 | +0.13% | 1,500 | 366億6000万 | +0.91% |
| 12/10 | 3,895 | 3,905 | 3,870 | 3,895 | 0% | 1,500 | 366億1300万 | +0.88% |
| 12/09 | 3,905 | 3,905 | 3,880 | 3,895 | -0.26% | 800 | 366億1300万 | +0.96% |
| 12/08 | 3,900 | 3,905 | 3,850 | 3,905 | +0.64% | 4,000 | 367億700万 | +1.32% |
| 12/05 | 3,880 | 3,895 | 3,880 | 3,880 | +0.13% | 2,000 | 364億7200万 | +0.78% |
| 12/04 | 3,880 | 3,900 | 3,870 | 3,875 | -0.13% | 2,000 | 364億2500万 | +0.75% |
| 12/03 | 3,910 | 3,910 | 3,880 | 3,880 | -0.51% | 3,100 | 364億7200万 | +0.99% |
| 12/02 | 3,905 | 3,905 | 3,885 | 3,900 | 0% | 1,900 | 366億6000万 | +1.56% |
| 12/01 | 3,905 | 3,905 | 3,885 | 3,900 | +0.13% | 3,100 | 366億6000万 | +1.64% |
| 11/28 | 3,895 | 3,895 | 3,885 | 3,895 | 0% | 1,500 | 366億1300万 | +1.59% |
| 11/27 | 3,900 | 3,910 | 3,880 | 3,895 | -0.26% | 1,900 | 366億1300万 | +1.67% |
| 11/26 | （IR情報）16:00 (開示事項の経過)海外子会社設立のお知らせ |
| 11/26 | 3,880 | 3,905 | 3,875 | 3,905 | +0.51% | 4,400 | 367億700万 | +2.04% |
| 11/25 | 3,850 | 3,890 | 3,850 | 3,885 | +1.17% | 5,500 | 365億1900万 | +1.62% |
| 11/21 | 3,850 | 3,850 | 3,840 | 3,840 | -0.26% | 1,100 | 360億9600万 | +0.52% |
| 11/20 | 3,825 | 3,850 | 3,825 | 3,850 | +0.65% | 2,800 | 361億9000万 | +0.86% |
| 11/19 | 3,805 | 3,830 | 3,805 | 3,825 | +0.53% | 1,300 | 359億5500万 | +0.31% |
| 11/18 | 3,810 | 3,855 | 3,790 | 3,805 | -0.39% | 8,600 | 357億6700万 | -0.11% |
| 11/17 | 3,855 | 3,855 | 3,805 | 3,820 | -0.91% | 7,800 | 359億800万 | +0.34% |
| 11/14 | 3,860 | 3,860 | 3,850 | 3,855 | -0.13% | 1,300 | 362億3700万 | +1.31% |
| 11/13 | 3,845 | 3,865 | 3,845 | 3,860 | +0.39% | 1,600 | 362億8400万 | +1.58% |
| 11/12 | 3,865 | 3,865 | 3,840 | 3,845 | +0.13% | 1,900 | 361億4300万 | +1.29% |
| 11/11 | 3,835 | 3,860 | 3,835 | 3,840 | -0.13% | 2,200 | 360億9600万 | +1.32% |
| 11/10 | 3,825 | 3,845 | 3,825 | 3,845 | +0.65% | 2,200 | 361億4300万 | +1.56% |
| 11/07 | 3,810 | 3,820 | 3,800 | 3,820 | +0.26% | 2,200 | 359億800万 | +1.03% |
| 11/06 | 3,860 | 3,870 | 3,800 | 3,810 | +0.26% | 12,800 | 358億1400万 | +0.85% |
| 11/05 | （IR情報）15:30 2026年3月期業績予想及び期末配当予想の修正に関するお知らせ |
| 11/05 | （IR情報）15:30 海外子会社設立のお知らせ |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 3,800 | 3,830 | 3,785 | 3,800 | -0.26% | 5,300 | 357億2000万 | +0.61% |
| 11/04 | 3,815 | 3,815 | 3,785 | 3,810 | -0.13% | 3,600 | 358億1400万 | +0.93% |
| 10/31 | 3,790 | 3,820 | 3,780 | 3,815 | +0.66% | 3,700 | 358億6100万 | +1.09% |
| 10/30 | 3,790 | 3,800 | 3,775 | 3,790 | +0.4% | 3,000 | 356億2600万 | +0.42% |
| 10/29 | 3,800 | 3,820 | 3,775 | 3,775 | -0.53% | 1,600 | 354億8500万 | 0% |
| 10/28 | 3,800 | 3,825 | 3,795 | 3,795 | -0.78% | 1,000 | 356億7300万 | +0.56% |
| 10/27 | 3,835 | 3,835 | 3,805 | 3,825 | -0.13% | 1,700 | 359億5500万 | +1.38% |
| 10/24 | 3,815 | 3,830 | 3,810 | 3,830 | +0.39% | 1,800 | 360億200万 | +1.54% |
| 10/23 | 3,810 | 3,815 | 3,795 | 3,815 | +0.13% | 600 | 358億6100万 | +1.17% |
| 10/22 | 3,820 | 3,820 | 3,810 | 3,810 | 0% | 1,300 | 358億1400万 | +1.09% |
| 10/21 | 3,825 | 3,830 | 3,810 | 3,810 | 0% | 1,700 | 358億1400万 | +1.14% |
| 10/20 | 3,825 | 3,825 | 3,790 | 3,810 | +0.26% | 2,100 | 358億1400万 | +1.14% |
| 10/17 | 3,800 | 3,800 | 3,780 | 3,800 | +0.93% | 3,200 | 357億2000万 | +0.93% |
| 10/16 | 3,765 | 3,780 | 3,760 | 3,765 | +0.4% | 1,800 | 353億9100万 | +0.05% |
| 10/15 | 3,750 | 3,760 | 3,740 | 3,750 | +0.54% | 1,300 | 352億5000万 | -0.35% |
| 10/14 | 3,725 | 3,750 | 3,715 | 3,730 | -0.27% | 4,300 | 350億6200万 | -0.88% |
| 10/10 | 3,770 | 3,770 | 3,725 | 3,740 | -0.8% | 1,400 | 351億5600万 | -0.58% |
| 10/09 | 3,750 | 3,770 | 3,735 | 3,770 | +0.53% | 2,200 | 354億3800万 | +0.24% |
| 10/08 | 3,745 | 3,750 | 3,715 | 3,750 | 0% | 2,300 | 352億5000万 | -0.24% |
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。
