| 2026 |
| 07/13 | 1,799 | 1,850 | 1,799 | 1,821 | +0.33% | 7,300 | 513億5220万 | +4.3% |
| 07/10 | 1,845 | 1,845 | 1,786 | 1,815 | -1.89% | 6,400 | 511億8300万 | +4.73% |
| 07/09 | 1,819 | 1,850 | 1,795 | 1,850 | +0.43% | 9,200 | 521億7000万 | +7.43% |
| 07/08 | 1,798 | 1,865 | 1,785 | 1,842 | +2.11% | 14,800 | 519億4440万 | +7.91% |
| 07/07 | 1,891 | 1,891 | 1,804 | 1,804 | -4.6% | 22,200 | 508億7280万 | +6.56% |
| 07/06 | 1,966 | 1,972 | 1,870 | 1,891 | -3.22% | 23,000 | 533億2620万 | +12.63% |
| 07/03 | 1,910 | 1,966 | 1,901 | 1,954 | +1.66% | 16,900 | 551億280万 | +17.57% |
| 07/02 | 1,955 | 1,969 | 1,900 | 1,922 | -0.16% | 23,500 | 542億40万 | +16.98% |
| 07/01 | 1,850 | 1,925 | 1,825 | 1,925 | +5.13% | 31,600 | 542億8500万 | +18.46% |
| 06/30 | 1,815 | 1,850 | 1,755 | 1,831 | +0.44% | 25,700 | 516億3420万 | +13.94% |
| 06/29 | 1,744 | 1,826 | 1,708 | 1,823 | +4.53% | 31,600 | 514億860万 | +14.37% |
| 06/26 | 1,715 | 1,765 | 1,700 | 1,744 | +1.69% | 21,300 | 491億8080万 | +10.31% |
| 06/25 | 1,693 | 1,733 | 1,680 | 1,715 | +0.35% | 10,100 | 483億6300万 | +9.17% |
| 06/24 | 1,699 | 1,748 | 1,699 | 1,709 | +0.12% | 10,700 | 481億9380万 | +9.34% |
| 06/23 | 1,703 | 1,750 | 1,697 | 1,707 | +0.23% | 16,900 | 481億3740万 | +9.85% |
| 06/22 | 1,651 | 1,725 | 1,650 | 1,703 | +1.01% | 25,100 | 480億2460万 | +10.23% |
| 06/19 | 1,652 | 1,696 | 1,652 | 1,686 | -0.06% | 11,100 | 475億4520万 | +9.77% |
| 06/18 | 1,625 | 1,701 | 1,624 | 1,687 | +3.82% | 31,600 | 475億7340万 | +10.41% |
| 06/17 | 1,581 | 1,627 | 1,581 | 1,625 | +1.37% | 9,700 | 458億2500万 | +6.91% |
| 06/16 | 1,600 | 1,603 | 1,585 | 1,603 | +1.07% | 5,700 | 452億460万 | +5.53% |
| 06/15 | 1,622 | 1,629 | 1,580 | 1,586 | -2.1% | 21,900 | 447億2520万 | +4.48% |
| 06/12 | 1,575 | 1,621 | 1,572 | 1,620 | +1.25% | 16,100 | 456億8400万 | +6.79% |
| 06/11 | 1,599 | 1,625 | 1,559 | 1,600 | -0.12% | 11,000 | 451億2000万 | +5.61% |
| 06/10 | 1,588 | 1,632 | 1,549 | 1,602 | +1.52% | 33,500 | 451億7640万 | +5.81% |
| 06/09 | 1,530 | 1,578 | 1,505 | 1,578 | +4.85% | 19,400 | 444億9960万 | +4.3% |
| 06/08 | 1,524 | 1,524 | 1,499 | 1,505 | -1.44% | 9,300 | 424億4100万 | -0.59% |
| 06/05 | 1,500 | 1,530 | 1,479 | 1,527 | +2.69% | 12,200 | 430億6140万 | +0.66% |
| 06/04 | 1,495 | 1,496 | 1,457 | 1,487 | -0.07% | 6,900 | 419億3340万 | -2.11% |
| 06/03 | 1,458 | 1,494 | 1,440 | 1,488 | +1.99% | 12,500 | 419億6160万 | -2.23% |
| 06/02 | 1,455 | 1,483 | 1,440 | 1,459 | +0.21% | 19,300 | 411億4380万 | -4.39% |
| 06/01 | 1,489 | 1,500 | 1,454 | 1,456 | -2.22% | 16,400 | 410億5920万 | -4.9% |
| 05/29 | 1,470 | 1,498 | 1,470 | 1,489 | +1.29% | 8,000 | 419億8980万 | -3.12% |
| 05/28 | 1,488 | 1,488 | 1,452 | 1,470 | -1.01% | 26,600 | 414億5400万 | -4.67% |
| 05/27 | （IR情報）15:30 支配株主等に関する事項について |
| 05/27 | 1,492 | 1,500 | 1,484 | 1,485 | -0.6% | 7,700 | 418億7700万 | -4.07% |
| 05/26 | 1,502 | 1,510 | 1,494 | 1,494 | -0.86% | 4,100 | 421億3080万 | -3.8% |
| 05/25 | 1,521 | 1,521 | 1,492 | 1,507 | +1.01% | 7,600 | 424億9740万 | -3.15% |
| 05/22 | 1,507 | 1,507 | 1,488 | 1,492 | -1.52% | 10,000 | 420億7440万 | -4.3% |
| 05/21 | 1,498 | 1,525 | 1,498 | 1,515 | +2.3% | 23,700 | 427億2300万 | -3.07% |
| 05/20 | 1,486 | 1,493 | 1,478 | 1,481 | +0.2% | 6,200 | 417億6420万 | -5.43% |
| 05/19 | 1,480 | 1,496 | 1,478 | 1,478 | -0.07% | 8,500 | 416億7960万 | -5.86% |
| 05/18 | 1,480 | 1,511 | 1,476 | 1,479 | -0.07% | 12,900 | 417億780万 | -6.15% |
| 05/15 | 1,489 | 1,494 | 1,480 | 1,480 | -0.87% | 16,600 | 417億3600万 | -6.33% |
| 05/14 | 1,571 | 1,574 | 1,488 | 1,493 | -6.1% | 46,700 | 421億260万 | -5.74% |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,592 | 1,600 | 1,574 | 1,590 | +0.44% | 9,900 | 448億3800万 | +0.13% |
| 05/12 | 1,587 | 1,610 | 1,577 | 1,583 | +0.76% | 13,600 | 446億4060万 | -0.31% |
| 05/11 | 1,567 | 1,580 | 1,565 | 1,571 | +0.26% | 8,100 | 443億220万 | -1.07% |
| 05/08 | 1,567 | 1,580 | 1,566 | 1,567 | -0.63% | 9,900 | 441億8940万 | -1.26% |
| 05/07 | 1,590 | 1,608 | 1,577 | 1,577 | -0.19% | 12,900 | 444億7140万 | -0.82% |
| 05/01 | 1,588 | 1,619 | 1,580 | 1,580 | -1.19% | 14,800 | 445億5600万 | -1.13% |
| 04/30 | 1,587 | 1,617 | 1,582 | 1,599 | +0.82% | 19,500 | 450億9180万 | -0.44% |
| 04/28 | 1,566 | 1,586 | 1,566 | 1,586 | +1.28% | 8,600 | 447億2520万 | -1.49% |
| 04/27 | 1,569 | 1,577 | 1,560 | 1,566 | -0.19% | 18,700 | 441億6120万 | -2.91% |
| 04/24 | （IR情報）15:30 監査役候補者に関するお知らせ |
| 04/24 | 1,594 | 1,594 | 1,565 | 1,569 | -1.51% | 9,500 | 442億4580万 | -2.97% |
| 04/23 | 1,579 | 1,593 | 1,574 | 1,593 | +0.5% | 6,600 | 449億2260万 | -1.79% |
| 04/22 | 1,590 | 1,602 | 1,577 | 1,585 | -0.56% | 9,500 | 446億9700万 | -2.52% |
| 04/21 | 1,624 | 1,624 | 1,594 | 1,594 | -1.85% | 7,200 | 449億5080万 | -2.15% |
| 04/20 | 1,621 | 1,625 | 1,596 | 1,624 | +0.19% | 9,700 | 457億9680万 | -0.55% |
| 04/17 | 1,600 | 1,632 | 1,594 | 1,621 | +1.31% | 22,000 | 457億1220万 | -0.86% |
| 04/16 | 1,595 | 1,611 | 1,576 | 1,600 | +1.52% | 8,300 | 451億2000万 | -2.32% |
| 04/15 | 1,573 | 1,595 | 1,573 | 1,576 | +0.06% | 11,700 | 444億4320万 | -4.02% |
| 04/14 | 1,592 | 1,597 | 1,570 | 1,575 | -0.82% | 13,500 | 444億1500万 | -4.37% |
| 04/13 | 1,605 | 1,619 | 1,588 | 1,588 | 0% | 6,800 | 447億8160万 | -3.82% |
| 04/10 | 1,612 | 1,625 | 1,588 | 1,588 | -0.75% | 13,200 | 447億8160万 | -4.11% |
| 04/09 | 1,612 | 1,615 | 1,600 | 1,600 | -0.99% | 7,300 | 451億2000万 | -3.61% |
| 04/08 | 1,593 | 1,616 | 1,593 | 1,616 | +2.28% | 13,200 | 455億7120万 | -2.77% |
| 04/07 | 1,599 | 1,617 | 1,580 | 1,580 | -0.06% | 10,900 | 445億5600万 | -5.05% |
| 04/06 | 1,588 | 1,606 | 1,581 | 1,581 | -0.44% | 13,000 | 445億8420万 | -5.33% |
| 04/03 | 1,596 | 1,615 | 1,588 | 1,588 | -0.5% | 17,000 | 447億8160万 | -5.31% |
| 04/02 | 1,584 | 1,640 | 1,580 | 1,596 | +1.53% | 15,800 | 450億720万 | -5.17% |
| 04/01 | 1,588 | 1,588 | 1,538 | 1,572 | +1.22% | 24,300 | 443億3040万 | -6.82% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 1,635 | 1,635 | 1,553 | 1,553 | -5.3% | 37,800 | 437億9460万 | -8.16% |
| 03/30 | 1,645 | 1,666 | 1,558 | 1,640 | -7.34% | 61,300 | 462億4800万 | -3.19% |
| 03/27 | 1,800 | 1,800 | 1,737 | 1,770 | -0.56% | 80,100 | 499億1400万 | +4.67% |
| 03/26 | 1,710 | 1,800 | 1,710 | 1,780 | +4.71% | 60,300 | 501億9600万 | +5.76% |
| 03/25 | 1,667 | 1,700 | 1,667 | 1,700 | +2% | 12,300 | 479億4000万 | +1.55% |
| 03/24 | 1,700 | 1,700 | 1,667 | 1,667 | +0.1% | 17,700 | 470億 | -0.2% |
| 03/23 | 1,700 | 1,707 | 1,652 | 1,665 | -2.44% | 34,500 | 469億5300万 | +0.12% |
| 03/19 | 1,703 | 1,717 | 1,697 | 1,707 | +0.79% | 9,000 | 481億2800万 | +3% |
| 03/18 | 1,687 | 1,707 | 1,687 | 1,693 | +1.8% | 10,200 | 477億5200万 | +2.75% |
| 03/17 | 1,677 | 1,700 | 1,663 | 1,663 | -0.8% | 35,100 | 469億600万 | +1.42% |
| 03/16 | 1,677 | 1,747 | 1,673 | 1,677 | -0.4% | 12,000 | 472億8200万 | +2.67% |
| 03/13 | 1,687 | 1,700 | 1,683 | 1,683 | -0.59% | 5,400 | 474億7000万 | +3.85% |
| 03/12 | 1,700 | 1,717 | 1,693 | 1,693 | -0.39% | 9,900 | 477億5200万 | +5.37% |
| 03/11 | 1,740 | 1,747 | 1,700 | 1,700 | -0.39% | 12,000 | 479億4000万 | +6.72% |
| 03/10 | 1,680 | 1,740 | 1,680 | 1,707 | +1.59% | 14,700 | 481億2800万 | +8.15% |
| 03/09 | 1,667 | 1,700 | 1,650 | 1,680 | -0.59% | 21,600 | 473億7600万 | +7.49% |
| 03/06 | 1,700 | 1,723 | 1,667 | 1,690 | -0.98% | 6,600 | 476億5800万 | +9.1% |
| 03/05 | 1,643 | 1,717 | 1,643 | 1,707 | +3.85% | 21,900 | 481億2800万 | +11.18% |
| 03/04 | 1,633 | 1,667 | 1,628 | 1,643 | -1.4% | 27,000 | 463億4200万 | +8.11% |
| 03/03 | 1,733 | 1,743 | 1,655 | 1,667 | -3.85% | 46,500 | 470億 | +10.52% |
| 03/02 | 1,750 | 1,767 | 1,717 | 1,733 | -0.95% | 17,400 | 488億8000万 | +15.94% |
| 02/27 | 1,727 | 1,787 | 1,683 | 1,750 | +0.96% | 27,000 | 493億5000万 | +18.32% |
| 02/26 | 1,700 | 1,740 | 1,700 | 1,733 | +2.36% | 17,400 | 488億8000万 | +18.56% |
| 02/25 | 1,693 | 1,800 | 1,673 | 1,693 | +0.59% | 39,900 | 477億5200万 | +17.1% |
| 02/24 | 1,645 | 1,700 | 1,622 | 1,683 | +3.8% | 26,700 | 474億7000万 | +17.55% |
| 02/20 | 1,568 | 1,633 | 1,565 | 1,622 | +3.62% | 24,000 | 457億3100万 | +14.36% |
| 02/19 | 1,565 | 1,565 | 1,533 | 1,565 | -0.11% | 22,200 | 441億3300万 | +11.23% |
| 02/18 | 1,578 | 1,583 | 1,563 | 1,567 | -0.42% | 18,000 | 441億8000万 | +12.06% |
| 02/17 | 1,585 | 1,585 | 1,560 | 1,573 | -0.32% | 25,200 | 443億6800万 | +13.35% |
| 02/16 | 1,528 | 1,583 | 1,525 | 1,578 | +4.53% | 52,800 | 445億900万 | +14.45% |
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。
