| 2026 |
| 07/10 | 1,996 | 1,996 | 1,990 | 1,996 | +0.3% | 1,900 | 92億3414万 | +5.22% |
| 07/09 | 1,995 | 1,995 | 1,990 | 1,990 | -0.3% | 1,400 | 92億639万 | +5.29% |
| 07/08 | 1,993 | 2,000 | 1,993 | 1,996 | +0.15% | 1,000 | 92億3414万 | +6% |
| 07/07 | 2,009 | 2,010 | 1,993 | 1,993 | -0.8% | 500 | 92億2026万 | +6.18% |
| 07/06 | 1,970 | 2,018 | 1,969 | 2,009 | +1.98% | 2,000 | 92億9429万 | +7.43% |
| 07/03 | 1,950 | 1,970 | 1,949 | 1,970 | +1.55% | 1,600 | 91億1386万 | +5.8% |
| 07/02 | 1,922 | 1,940 | 1,905 | 1,940 | +1.04% | 2,400 | 89億7507万 | +4.47% |
| 07/01 | 1,919 | 1,920 | 1,918 | 1,920 | +0.52% | 300 | 88億8254万 | +3.62% |
| 06/30 | 1,916 | 1,916 | 1,904 | 1,910 | +0.26% | 2,300 | 88億3628万 | +3.3% |
| 06/29 | 1,900 | 1,905 | 1,900 | 1,905 | +0.53% | 1,200 | 88億1315万 | +3.2% |
| 06/26 | 1,893 | 1,895 | 1,882 | 1,895 | +0.58% | 1,200 | 87億6688万 | +2.82% |
| 06/25 | 1,855 | 1,894 | 1,855 | 1,884 | +0.53% | 700 | 87億1600万 | +2.39% |
| 06/24 | （IR情報）15:40 公益財団法人財務会計基準機構への加入状況等について |
| 06/24 | （IR情報）15:40 支配株主等に関する事項について |
| 06/24 | 1,855 | 1,874 | 1,855 | 1,874 | +1.02% | 300 | 86億6973万 | +1.96% |
| 06/23 | 1,879 | 1,879 | 1,836 | 1,855 | -1.28% | 1,900 | 85億8183万 | +1.09% |
| 06/22 | 1,879 | 1,879 | 1,879 | 1,879 | +0.97% | 300 | 86億9286万 | +2.45% |
| 06/19 | 1,869 | 1,869 | 1,853 | 1,861 | +0.49% | 500 | 86億959万 | +1.58% |
| 06/18 | 1,894 | 1,894 | 1,852 | 1,852 | -1.75% | 1,300 | 85億6795万 | +1.04% |
| 06/17 | 1,891 | 1,895 | 1,881 | 1,885 | +0.8% | 2,100 | 87億2062万 | +2.78% |
| 06/16 | 1,834 | 1,870 | 1,833 | 1,870 | +1.69% | 4,700 | 86億5123万 | +1.91% |
| 06/15 | （IR情報）15:40 中期経営計画第2フェーズ策定のお知らせ |
| 06/15 | 1,819 | 1,880 | 1,819 | 1,839 | +1.1% | 2,900 | 85億781万 | +0.16% |
| 06/12 | 1,819 | 1,829 | 1,819 | 1,819 | 0% | 1,900 | 84億1528万 | -1.14% |
| 06/11 | 1,823 | 1,823 | 1,819 | 1,819 | -0.22% | 1,200 | 84億1528万 | -1.3% |
| 06/10 | 1,820 | 1,823 | 1,820 | 1,823 | +0.16% | 200 | 84億3379万 | -1.3% |
| 06/09 | 1,818 | 1,848 | 1,818 | 1,820 | -0.55% | 800 | 84億1991万 | -1.67% |
| 06/08 | 1,806 | 1,830 | 1,730 | 1,830 | +1.22% | 8,800 | 84億6617万 | -1.4% |
| 06/05 | 1,812 | 1,839 | 1,808 | 1,808 | -0.93% | 2,200 | 83億6439万 | -2.9% |
| 06/04 | 1,808 | 1,830 | 1,808 | 1,825 | -0.27% | 900 | 84億4304万 | -2.2% |
| 06/03 | 1,801 | 1,831 | 1,800 | 1,830 | +0.77% | 2,000 | 84億6617万 | -2.19% |
| 06/02 | 1,838 | 1,838 | 1,816 | 1,816 | -0.77% | 1,200 | 84億140万 | -3.25% |
| 06/01 | 1,841 | 1,842 | 1,830 | 1,830 | -0.54% | 2,500 | 84億6617万 | -2.81% |
| 05/29 | 1,837 | 1,840 | 1,835 | 1,840 | +0.16% | 1,300 | 85億1244万 | -2.59% |
| 05/28 | 1,827 | 1,849 | 1,827 | 1,837 | +0.93% | 1,300 | 84億9856万 | -3.06% |
| 05/27 | 1,821 | 1,839 | 1,820 | 1,820 | -1.14% | 1,700 | 84億1991万 | -4.31% |
| 05/26 | 1,815 | 1,841 | 1,815 | 1,841 | +1.38% | 1,500 | 85億1706万 | -3.56% |
| 05/25 | 1,813 | 1,816 | 1,813 | 1,816 | -0.93% | 900 | 84億140万 | -5.12% |
| 05/22 | 1,850 | 1,850 | 1,831 | 1,833 | +0.16% | 1,100 | 84億8005万 | -4.53% |
| 05/21 | 1,825 | 1,830 | 1,825 | 1,830 | +1.27% | 900 | 84億6617万 | -4.98% |
| 05/20 | 1,828 | 1,840 | 1,807 | 1,807 | -1.15% | 1,100 | 83億5977万 | -6.52% |
| 05/19 | 1,825 | 1,858 | 1,825 | 1,828 | +0.66% | 1,400 | 84億5692万 | -5.87% |
| 05/18 | 1,850 | 1,899 | 1,802 | 1,816 | -3.92% | 8,000 | 84億140万 | -6.82% |
| 05/15 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,890 | 1,920 | 1,890 | 1,890 | +0.32% | 1,600 | 87億4375万 | -3.42% |
| 05/14 | 1,907 | 1,907 | 1,884 | 1,884 | -1.21% | 3,700 | 87億1600万 | -3.93% |
| 05/13 | 1,904 | 1,920 | 1,898 | 1,907 | +0.16% | 2,600 | 88億2240万 | -2.95% |
| 05/12 | 1,902 | 1,945 | 1,902 | 1,904 | -0.68% | 1,600 | 88億852万 | -3.25% |
| 05/11 | 1,902 | 1,918 | 1,901 | 1,917 | +0.89% | 1,600 | 88億6866万 | -2.79% |
| 05/08 | 1,910 | 1,928 | 1,900 | 1,900 | -0.63% | 1,600 | 87億9002万 | -3.75% |
| 05/07 | 1,924 | 1,925 | 1,912 | 1,912 | -0.62% | 1,500 | 88億4553万 | -3.39% |
| 05/01 | 1,945 | 1,945 | 1,924 | 1,924 | -1.08% | 900 | 89億105万 | -3.22% |
| 04/30 | 1,979 | 1,979 | 1,942 | 1,945 | -1.67% | 1,300 | 89億9820万 | -2.56% |
| 04/28 | （IR情報）15:40 役員人事に関するお知らせ |
| 04/28 | 1,921 | 1,978 | 1,916 | 1,978 | +2.97% | 2,900 | 91億5087万 | -1.3% |
| 04/27 | 1,955 | 1,955 | 1,900 | 1,921 | -1.89% | 4,200 | 88億8717万 | -4.38% |
| 04/24 | 1,980 | 1,980 | 1,955 | 1,958 | -0.25% | 4,500 | 90億5834万 | -2.93% |
| 04/23 | 1,980 | 1,980 | 1,963 | 1,963 | -0.86% | 1,100 | 90億8147万 | -3.11% |
| 04/22 | 1,971 | 1,994 | 1,970 | 1,980 | -0.25% | 2,700 | 91億6012万 | -2.75% |
| 04/21 | 1,983 | 1,985 | 1,983 | 1,985 | +0.15% | 400 | 91億8325万 | -2.89% |
| 04/20 | 1,982 | 1,982 | 1,981 | 1,982 | -0.95% | 3,200 | 91億6938万 | -3.36% |
| 04/17 | 2,003 | 2,010 | 2,001 | 2,001 | +0.1% | 600 | 92億5728万 | -2.86% |
| 04/16 | 1,966 | 1,999 | 1,966 | 1,999 | +1.68% | 1,500 | 92億4802万 | -3.34% |
| 04/15 | 1,967 | 1,979 | 1,966 | 1,966 | -0.05% | 1,900 | 90億9535万 | -5.3% |
| 04/14 | 1,985 | 1,990 | 1,967 | 1,967 | -0.71% | 3,100 | 90億9998万 | -5.61% |
| 04/13 | 2,005 | 2,005 | 1,979 | 1,981 | -1.44% | 1,200 | 91億6475万 | -5.22% |
| 04/10 | 2,010 | 2,010 | 2,010 | 2,010 | -0.89% | 100 | 92億9891万 | -4.19% |
| 04/09 | 2,002 | 2,028 | 2,002 | 2,028 | +0.8% | 1,600 | 93億8219万 | -3.66% |
| 04/08 | 2,054 | 2,054 | 2,012 | 2,012 | 0% | 1,600 | 93億816万 | -4.64% |
| 04/07 | 1,998 | 2,012 | 1,995 | 2,012 | +1.36% | 5,700 | 93億816万 | -4.96% |
| 04/06 | 1,989 | 1,995 | 1,979 | 1,985 | -0.35% | 1,800 | 91億8325万 | -6.63% |
| 04/03 | 2,030 | 2,030 | 1,980 | 1,992 | +0.1% | 800 | 92億1564万 | -6.79% |
| 04/02 | 1,990 | 1,997 | 1,990 | 1,990 | +0.25% | 2,800 | 92億639万 | -7.31% |
| 04/01 | 1,989 | 2,002 | 1,966 | 1,985 | +0.51% | 3,600 | 91億8325万 | -8.02% |
| 03/31 | 1,975 | 1,996 | 1,969 | 1,975 | -1.84% | 5,400 | 91億3699万 | -8.9% |
| 03/30 | 1,958 | 2,012 | 1,958 | 2,012 | -6.11% | 9,300 | 93億816万 | -7.62% |
| 03/27 | 2,135 | 2,152 | 2,135 | 2,143 | +0.37% | 7,600 | 99億1421万 | -2.06% |
| 03/26 | 2,149 | 2,154 | 2,132 | 2,135 | -0.28% | 4,800 | 98億7720万 | -2.6% |
| 03/25 | 2,154 | 2,154 | 2,117 | 2,141 | +1.66% | 2,800 | 99億496万 | -2.5% |
| 03/24 | 2,116 | 2,149 | 2,106 | 2,106 | -0.47% | 7,900 | 97億4304万 | -4.23% |
| 03/23 | 2,150 | 2,164 | 2,113 | 2,116 | -2.71% | 7,200 | 97億8930万 | -4.12% |
| 03/19 | 2,193 | 2,204 | 2,175 | 2,175 | -1.81% | 3,500 | 100億6226万 | -1.72% |
| 03/18 | 2,184 | 2,215 | 2,184 | 2,215 | +1.42% | 3,100 | 102億4731万 | +0.05% |
| 03/17 | 2,165 | 2,194 | 2,165 | 2,184 | +0.51% | 1,400 | 101億389万 | -1.27% |
| 03/16 | 2,160 | 2,186 | 2,160 | 2,173 | -1% | 4,200 | 100億5300万 | -1.72% |
| 03/13 | 2,175 | 2,195 | 2,175 | 2,195 | +0.09% | 2,800 | 101億5478万 | -0.72% |
| 03/12 | 2,197 | 2,199 | 2,185 | 2,193 | -0.27% | 1,400 | 101億4553万 | -0.72% |
| 03/11 | 2,200 | 2,200 | 2,178 | 2,199 | +1.1% | 4,600 | 101億7329万 | -0.41% |
| 03/10 | 2,161 | 2,175 | 2,160 | 2,175 | +3.03% | 1,900 | 100億6226万 | -1.41% |
| 03/09 | 2,149 | 2,149 | 2,081 | 2,111 | -3.25% | 7,800 | 97億6617万 | -4.26% |
| 03/06 | 2,196 | 2,200 | 2,175 | 2,182 | -0.64% | 3,200 | 100億9464万 | -1.13% |
| 03/05 | 2,150 | 2,218 | 2,145 | 2,196 | +2.28% | 5,400 | 101億5941万 | -0.5% |
| 03/04 | 2,156 | 2,156 | 2,075 | 2,147 | -1.96% | 10,200 | 99億3272万 | -2.67% |
| 03/03 | 2,243 | 2,252 | 2,190 | 2,190 | -1.84% | 7,300 | 101億3165万 | -0.73% |
| 03/02 | 2,247 | 2,264 | 2,210 | 2,231 | -1.54% | 8,200 | 103億2133万 | +1.18% |
| 02/27 | （IR情報）15:40 非上場の親会社等の決算に関するお知らせ |
| 02/27 | 2,251 | 2,266 | 2,240 | 2,266 | +0.94% | 10,000 | 104億8325万 | +2.86% |
| 02/26 | 2,280 | 2,280 | 2,236 | 2,245 | -0.4% | 19,500 | 103億8610万 | +2.14% |
| 02/25 | （IR情報）15:40 業績予想(連結)の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/25 | 2,231 | 2,277 | 2,231 | 2,254 | +0.36% | 3,100 | 104億2774万 | +2.69% |
| 02/24 | 2,225 | 2,246 | 2,225 | 2,246 | +0.94% | 1,600 | 103億9073万 | +2.51% |
| 02/20 | 2,250 | 2,250 | 2,225 | 2,225 | -0.98% | 2,000 | 102億9357万 | +1.74% |
| 02/19 | 2,242 | 2,247 | 2,225 | 2,247 | +0.09% | 3,100 | 103億9535万 | +2.84% |
| 02/18 | 2,250 | 2,277 | 2,245 | 2,245 | +0.22% | 2,400 | 103億8610万 | +2.89% |
| 02/17 | 2,201 | 2,240 | 2,186 | 2,240 | +0.9% | 2,000 | 103億6297万 | +2.75% |
| 02/16 | 2,263 | 2,293 | 2,186 | 2,220 | -3.48% | 16,500 | 102億7044万 | +1.93% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,300 | 2,449 | 2,300 | 2,300 | +1.77% | 8,500 | 106億4055万 | +5.7% |
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。
