| 2026 |
| 06/03 | 1,970 | 1,970 | 1,908 | 1,911 | -2.99% | 2,800 | 168億7854万 | -5.54% |
| 06/02 | 1,960 | 1,975 | 1,935 | 1,970 | -0.2% | 1,100 | 173億9965万 | -3% |
| 06/01 | 1,974 | 1,974 | 1,974 | 1,974 | +0.51% | 100 | 174億3498万 | -3.05% |
| 05/29 | 1,960 | 1,970 | 1,943 | 1,964 | +0.46% | 700 | 173億4665万 | -3.82% |
| 05/28 | 1,954 | 1,955 | 1,935 | 1,955 | +0.05% | 1,300 | 172億6716万 | -4.49% |
| 05/27 | 1,964 | 2,000 | 1,910 | 1,954 | -0.51% | 3,700 | 172億5833万 | -4.82% |
| 05/26 | 1,975 | 1,975 | 1,963 | 1,964 | -0.56% | 2,100 | 173億4665万 | -4.66% |
| 05/25 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | 174億4381万 | -4.4% |
| 05/22 | 1,966 | 1,975 | 1,966 | 1,975 | +0.25% | 200 | 174億4381万 | -4.64% |
| 05/21 | 1,966 | 1,970 | 1,966 | 1,970 | +0.2% | 200 | 173億9965万 | -5.15% |
| 05/20 | 2,000 | 2,000 | 1,965 | 1,966 | -1.8% | 1,100 | 173億6432万 | -5.62% |
| 05/19 | 1,958 | 2,002 | 1,958 | 2,002 | +1.11% | 800 | 176億8228万 | -4.16% |
| 05/18 | 1,980 | 2,010 | 1,960 | 1,980 | 0% | 4,100 | 174億8797万 | -5.4% |
| 05/15 | （IR情報）13:00 支配株主等に関する事項 |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 2,066 | 2,090 | 1,958 | 1,980 | -3.18% | 4,500 | 174億8797万 | -5.62% |
| 05/14 | （IR情報）15:30 2026年3月期業績予想の修正(下方修正)に関するお知らせ |
| 05/14 | 2,052 | 2,053 | 2,000 | 2,045 | -1.97% | 2,600 | 180億6207万 | -2.76% |
| 05/13 | 2,055 | 2,086 | 2,055 | 2,086 | +1.41% | 900 | 184億2420万 | -0.9% |
| 05/12 | 2,061 | 2,061 | 2,057 | 2,057 | -0.05% | 600 | 181億6806万 | -2.33% |
| 05/11 | 2,106 | 2,106 | 2,004 | 2,058 | -2.46% | 7,100 | 181億7689万 | -2.51% |
| 05/08 | 2,110 | 2,110 | 2,110 | 2,110 | 0% | 100 | 186億3617万 | -0.28% |
| 05/07 | 2,105 | 2,110 | 2,105 | 2,110 | -0.33% | 800 | 186億3617万 | -0.28% |
| 05/01 | 2,116 | 2,117 | 2,116 | 2,117 | +0.05% | 300 | 186億9800万 | 0% |
| 04/30 | 2,106 | 2,118 | 2,106 | 2,116 | -0.05% | 1,700 | 186億8917万 | -0.05% |
| 04/28 | 2,117 | 2,117 | 2,117 | 2,117 | 0% | 100 | 186億9800万 | -0.09% |
| 04/27 | 2,105 | 2,117 | 2,105 | 2,117 | +0.57% | 1,900 | 186億9800万 | -0.14% |
| 04/24 | 2,106 | 2,106 | 2,105 | 2,105 | +0.05% | 300 | 185億9201万 | -0.71% |
| 04/23 | 2,104 | 2,104 | 2,104 | 2,104 | +0.1% | 100 | 185億8318万 | -0.8% |
| 04/22 | 2,110 | 2,110 | 2,101 | 2,102 | -0.38% | 1,600 | 185億6551万 | -0.99% |
| 04/21 | 2,115 | 2,115 | 2,100 | 2,110 | +0.19% | 1,300 | 186億3617万 | -0.71% |
| 04/20 | 2,104 | 2,106 | 2,104 | 2,106 | -0.19% | 400 | 186億84万 | -0.99% |
| 04/17 | 2,104 | 2,110 | 2,104 | 2,110 | +0.14% | 200 | 186億3617万 | -0.85% |
| 04/16 | 2,108 | 2,108 | 2,107 | 2,107 | -0.28% | 300 | 186億967万 | -1.08% |
| 04/15 | 2,108 | 2,113 | 2,108 | 2,113 | -0.09% | 300 | 186億6267万 | -0.94% |
| 04/14 | 2,108 | 2,115 | 2,108 | 2,115 | -0.42% | 200 | 186億8033万 | -0.8% |
| 04/13 | 2,124 | 2,124 | 2,124 | 2,124 | 0% | 100 | 187億5982万 | -0.33% |
| 04/10 | 2,120 | 2,124 | 2,120 | 2,124 | +0.81% | 500 | 187億5982万 | -0.33% |
| 04/09 | 2,110 | 2,110 | 2,107 | 2,107 | -0.14% | 300 | 186億967万 | -1.13% |
| 04/08 | 2,104 | 2,110 | 2,104 | 2,110 | +0.38% | 1,900 | 186億3617万 | -0.99% |
| 04/07 | 2,102 | 2,104 | 2,102 | 2,102 | -0.05% | 600 | 185億6551万 | -1.36% |
| 04/06 | 2,104 | 2,104 | 2,103 | 2,103 | -0.14% | 200 | 185億7435万 | -1.45% |
| 04/03 | 2,105 | 2,155 | 2,103 | 2,106 | +0.05% | 2,200 | 186億84万 | -1.59% |
| 04/02 | 2,126 | 2,135 | 2,105 | 2,105 | -3% | 4,300 | 185億9201万 | -1.68% |
| 04/01 | 2,195 | 2,195 | 2,126 | 2,170 | -1.14% | 2,600 | 191億6611万 | +1.35% |
| 03/31 | 2,142 | 2,197 | 2,142 | 2,195 | +4.52% | 1,700 | 193億8692万 | +2.67% |
| 03/30 | 2,086 | 2,110 | 2,084 | 2,100 | -1.87% | 2,000 | 185億4785万 | -1.64% |
| 03/27 | 2,140 | 2,140 | 2,129 | 2,140 | +0.61% | 1,700 | 189億114万 | +0.23% |
| 03/26 | 2,145 | 2,146 | 2,127 | 2,127 | -0.84% | 1,200 | 187億8632万 | -0.33% |
| 03/25 | 2,144 | 2,148 | 2,140 | 2,145 | +0.05% | 2,700 | 189億4530万 | +0.52% |
| 03/24 | 2,144 | 2,144 | 2,144 | 2,144 | +0.52% | 100 | 189億3647万 | +0.56% |
| 03/23 | 2,131 | 2,133 | 2,105 | 2,133 | +0.09% | 800 | 188億3931万 | +0.14% |
| 03/19 | 2,142 | 2,142 | 2,131 | 2,131 | -0.56% | 400 | 188億2165万 | +0.09% |
| 03/18 | 2,121 | 2,155 | 2,121 | 2,143 | -0.79% | 1,500 | 189億2764万 | +0.66% |
| 03/17 | 2,132 | 2,160 | 2,132 | 2,160 | +0.61% | 1,800 | 190億7779万 | +1.5% |
| 03/16 | 2,147 | 2,147 | 2,147 | 2,147 | 0% | 200 | 189億6297万 | +1.04% |
| 03/13 | 2,147 | 2,147 | 2,146 | 2,147 | 0% | 300 | 189億6297万 | +1.08% |
| 03/12 | 2,167 | 2,167 | 2,147 | 2,147 | -1.51% | 600 | 189億6297万 | +1.18% |
| 03/11 | 2,119 | 2,269 | 2,119 | 2,180 | +3.66% | 5,200 | 192億5443万 | +2.88% |
| 03/10 | 2,100 | 2,103 | 2,100 | 2,103 | +0.43% | 400 | 185億7435万 | -0.61% |
| 03/09 | 2,093 | 2,094 | 2,067 | 2,094 | -1.32% | 2,100 | 184億9485万 | -1.09% |
| 03/06 | 2,111 | 2,122 | 2,111 | 2,122 | +0.05% | 300 | 187億4216万 | +0.05% |
| 03/05 | 2,116 | 2,121 | 2,116 | 2,121 | +1.48% | 800 | 187億3333万 | -0.14% |
| 03/04 | 2,101 | 2,110 | 2,090 | 2,090 | -1.42% | 2,200 | 184億5952万 | -1.69% |
| 03/03 | 2,160 | 2,160 | 2,111 | 2,120 | -2.12% | 3,000 | 187億2449万 | -0.56% |
| 03/02 | 2,199 | 2,200 | 2,125 | 2,166 | -3.9% | 4,900 | 191億3078万 | +1.4% |
| 02/27 | 2,250 | 2,280 | 2,190 | 2,254 | +5.47% | 13,600 | 199億802万 | +5.43% |
| 02/26 | 2,112 | 2,137 | 2,112 | 2,137 | +1.23% | 1,400 | 188億7464万 | 0% |
| 02/25 | 2,110 | 2,115 | 2,110 | 2,111 | +0.29% | 300 | 186億4500万 | -1.36% |
| 02/24 | 2,106 | 2,110 | 2,102 | 2,105 | +0.24% | 2,000 | 185億9201万 | -1.86% |
| 02/20 | 2,100 | 2,100 | 2,100 | 2,100 | -0.66% | 400 | 185億4785万 | -2.28% |
| 02/19 | 2,120 | 2,125 | 2,091 | 2,114 | -0.19% | 1,500 | 186億7150万 | -1.81% |
| 02/18 | 2,115 | 2,120 | 2,100 | 2,118 | +0.14% | 1,400 | 187億683万 | -1.76% |
| 02/17 | 2,105 | 2,115 | 2,105 | 2,115 | +0.71% | 400 | 186億8033万 | -2.08% |
| 02/16 | 2,100 | 2,108 | 2,100 | 2,100 | -0.05% | 900 | 185億4785万 | -2.96% |
| 02/13 | 2,101 | 2,101 | 2,100 | 2,101 | -0.38% | 700 | 185億5668万 | -3.09% |
| 02/12 | 2,115 | 2,115 | 2,100 | 2,109 | -0.28% | 600 | 186億2734万 | -2.9% |
| 02/10 | 2,119 | 2,120 | 2,108 | 2,115 | -0.19% | 1,500 | 186億8033万 | -2.76% |
| 02/09 | 2,109 | 2,120 | 2,108 | 2,119 | +0.86% | 2,200 | 187億1566万 | -2.75% |
| 02/06 | 2,090 | 2,105 | 2,090 | 2,101 | 0% | 700 | 185億5668万 | -3.84% |
| 02/05 | 2,097 | 2,101 | 2,085 | 2,101 | +0.05% | 1,000 | 185億5668万 | -3.93% |
| 02/04 | 2,085 | 2,100 | 2,082 | 2,100 | +0.67% | 800 | 185億4785万 | -3.98% |
| 02/03 | 2,098 | 2,104 | 2,083 | 2,086 | -1.09% | 2,300 | 184億2420万 | -4.62% |
| 02/02 | 2,056 | 2,109 | 2,056 | 2,109 | +0.14% | 3,600 | 186億2734万 | -3.61% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 2,209 | 2,249 | 2,015 | 2,106 | -4.05% | 12,500 | 186億84万 | -3.75% |
| 01/29 | 2,199 | 2,200 | 2,189 | 2,195 | -0.18% | 700 | 193億8692万 | +0.32% |
| 01/28 | 2,187 | 2,199 | 2,187 | 2,199 | +0.55% | 1,200 | 194億2225万 | +0.69% |
| 01/27 | 2,213 | 2,214 | 2,151 | 2,187 | -1.93% | 3,800 | 193億1626万 | +0.32% |
| 01/26 | 2,216 | 2,230 | 2,215 | 2,230 | +0.9% | 1,100 | 196億9605万 | +2.48% |
| 01/23 | 2,225 | 2,230 | 2,210 | 2,210 | -0.67% | 2,600 | 195億1940万 | +1.75% |
| 01/22 | 2,220 | 2,225 | 2,220 | 2,225 | +0.23% | 300 | 196億5189万 | +2.68% |
| 01/21 | 2,220 | 2,220 | 2,210 | 2,220 | -0.45% | 400 | 196億773万 | +2.68% |
| 01/20 | 2,221 | 2,250 | 2,219 | 2,230 | +0.54% | 800 | 196億9605万 | +3.43% |
| 01/19 | 2,205 | 2,219 | 2,204 | 2,218 | +0.59% | 2,100 | 195億9006万 | +3.11% |
| 01/16 | 2,200 | 2,205 | 2,200 | 2,205 | +0.23% | 1,600 | 194億7524万 | +2.8% |
| 01/15 | 2,210 | 2,210 | 2,195 | 2,200 | -0.45% | 1,400 | 194億3108万 | +2.76% |
| 01/14 | 2,219 | 2,220 | 2,200 | 2,210 | -0.36% | 1,700 | 195億1940万 | +3.46% |
| 01/13 | 2,217 | 2,220 | 2,200 | 2,218 | +0.36% | 1,100 | 195億9006万 | +4.08% |
| 01/09 | 2,205 | 2,219 | 2,200 | 2,210 | +0.45% | 900 | 195億1940万 | +3.95% |
| 01/08 | 2,187 | 2,200 | 2,187 | 2,200 | +0.59% | 600 | 194億3108万 | +3.72% |
| 01/07 | 2,198 | 2,200 | 2,187 | 2,187 | -0.5% | 1,600 | 193億1626万 | +3.31% |
| 01/06 | 2,190 | 2,202 | 2,180 | 2,198 | -0.63% | 1,800 | 194億1341万 | +4.02% |
| 01/05 | 2,257 | 2,257 | 2,207 | 2,212 | -2.56% | 4,000 | 195億3707万 | +4.88% |
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。
