| 2026 |
| 06/23 | 7,770 | 7,770 | 7,500 | 7,600 | -1.3% | 3,400 | 385億7380万 | +4.78% |
| 06/22 | 7,640 | 7,850 | 7,640 | 7,700 | +0.79% | 5,000 | 390億8135万 | +6.66% |
| 06/19 | 7,340 | 7,650 | 7,210 | 7,640 | +5.23% | 12,600 | 387億7682万 | +6.35% |
| 06/18 | 7,080 | 7,290 | 7,020 | 7,260 | +2.54% | 8,900 | 368億4813万 | +1.5% |
| 06/17 | 6,830 | 7,090 | 6,830 | 7,080 | +4.27% | 10,500 | 359億3454万 | -0.91% |
| 06/16 | 6,780 | 6,860 | 6,660 | 6,790 | +0.15% | 15,800 | 344億6264万 | -5.01% |
| 06/15 | 6,990 | 6,990 | 6,610 | 6,780 | -10.32% | 39,000 | 344億1189万 | -5.33% |
| 06/12 | （IR情報）15:30 2026年4月期決算短信〔日本基準〕(連結) |
| 06/12 | 7,380 | 7,660 | 7,340 | 7,560 | +2.86% | 9,100 | 383億7078万 | +5.34% |
| 06/11 | 7,270 | 7,350 | 7,240 | 7,350 | 0% | 1,500 | 373億492万 | +2.68% |
| 06/10 | 7,290 | 7,370 | 7,290 | 7,350 | +0.82% | 800 | 373億492万 | +2.84% |
| 06/09 | 7,370 | 7,380 | 7,280 | 7,290 | -0.95% | 1,300 | 370億39万 | +2.13% |
| 06/08 | 7,330 | 7,370 | 7,230 | 7,360 | -0.14% | 3,900 | 373億5568万 | +3.23% |
| 06/05 | 7,370 | 7,370 | 7,370 | 7,370 | +1.24% | 1,000 | 374億643万 | +3.47% |
| 06/03 | 7,190 | 7,290 | 7,170 | 7,280 | +1.25% | 800 | 369億4964万 | +2.33% |
| 06/02 | 7,300 | 7,300 | 7,190 | 7,190 | -1.51% | 800 | 364億9284万 | +1.15% |
| 06/01 | 7,350 | 7,350 | 7,230 | 7,300 | -0.27% | 1,700 | 370億5115万 | +2.67% |
| 05/29 | 7,270 | 7,350 | 7,270 | 7,320 | +0.69% | 1,700 | 371億5266万 | +2.94% |
| 05/28 | 7,230 | 7,290 | 7,200 | 7,270 | -0.55% | 1,600 | 368億9888万 | +2.22% |
| 05/27 | 7,210 | 7,320 | 7,200 | 7,310 | +0.14% | 700 | 371億190万 | +2.7% |
| 05/26 | 7,290 | 7,300 | 7,200 | 7,300 | +0.14% | 2,000 | 370億5115万 | +2.51% |
| 05/25 | 7,140 | 7,340 | 7,080 | 7,290 | +2.39% | 5,300 | 370億39万 | +2.33% |
| 05/22 | 6,850 | 7,140 | 6,850 | 7,120 | +3.94% | 4,700 | 361億3756万 | -0.06% |
| 05/21 | 6,820 | 6,870 | 6,740 | 6,850 | -1.3% | 4,000 | 347億6717万 | -3.94% |
| 05/20 | 6,960 | 7,000 | 6,940 | 6,940 | -1.14% | 600 | 352億2397万 | -2.96% |
| 05/19 | 6,780 | 7,020 | 6,780 | 7,020 | +3.85% | 3,200 | 356億3001万 | -2.08% |
| 05/18 | 6,820 | 6,820 | 6,710 | 6,760 | -1.02% | 1,800 | 343億1038万 | -5.93% |
| 05/15 | 6,870 | 6,950 | 6,700 | 6,830 | -0.29% | 5,900 | 346億6566万 | -5.27% |
| 05/14 | 7,070 | 7,140 | 6,850 | 6,850 | -3.11% | 3,700 | 347億6717万 | -5.32% |
| 05/13 | 7,140 | 7,140 | 7,070 | 7,070 | -0.98% | 800 | 358億8378万 | -2.47% |
| 05/12 | 7,150 | 7,150 | 7,110 | 7,140 | -0.14% | 900 | 362億3907万 | -1.57% |
| 05/11 | 7,100 | 7,150 | 7,080 | 7,150 | 0% | 300 | 362億8982万 | -1.46% |
| 05/08 | 7,100 | 7,150 | 7,100 | 7,150 | +0.7% | 200 | 362億8982万 | -1.45% |
| 05/07 | 7,170 | 7,180 | 7,080 | 7,100 | +0.42% | 1,200 | 360億3605万 | -2.18% |
| 05/01 | 7,090 | 7,120 | 7,070 | 7,070 | -0.84% | 1,200 | 358億8378万 | -2.76% |
| 04/30 | 7,080 | 7,130 | 7,050 | 7,130 | +0.71% | 700 | 361億8831万 | -2.11% |
| 04/28 | 7,180 | 7,180 | 7,030 | 7,080 | -1.39% | 3,500 | 359億3454万 | -2.96% |
| 04/27 | 7,170 | 7,250 | 7,170 | 7,180 | +0.42% | 700 | 364億4209万 | -1.7% |
| 04/24 | 7,120 | 7,150 | 7,100 | 7,150 | +0.42% | 800 | 362億8982万 | -2.32% |
| 04/23 | 7,220 | 7,250 | 7,120 | 7,120 | -1.79% | 4,100 | 361億3756万 | -3.04% |
| 04/22 | 7,390 | 7,390 | 7,250 | 7,250 | -1.09% | 2,700 | 367億9737万 | -1.61% |
| 04/21 | 7,350 | 7,440 | 7,330 | 7,330 | -0.27% | 2,100 | 372億341万 | -0.77% |
| 04/20 | 7,390 | 7,430 | 7,350 | 7,350 | -0.68% | 1,600 | 373億492万 | -0.8% |
| 04/17 | 7,400 | 7,450 | 7,400 | 7,400 | 0% | 1,800 | 375億5870万 | -0.5% |
| 04/16 | 7,380 | 7,440 | 7,380 | 7,400 | +0.27% | 1,700 | 375億5870万 | -0.75% |
| 04/15 | 7,360 | 7,380 | 7,360 | 7,380 | +1.37% | 900 | 374億5719万 | -1.18% |
| 04/14 | 7,300 | 7,390 | 7,230 | 7,280 | -0.27% | 1,900 | 369億4964万 | -2.69% |
| 04/13 | 7,350 | 7,400 | 7,250 | 7,300 | -0.95% | 3,200 | 370億5115万 | -2.51% |
| 04/10 | 7,470 | 7,470 | 7,370 | 7,370 | +0.14% | 3,200 | 374億643万 | -1.68% |
| 04/09 | 7,490 | 7,490 | 7,360 | 7,360 | -1.21% | 1,700 | 373億5568万 | -1.85% |
| 04/08 | 7,360 | 7,500 | 7,350 | 7,450 | +1.36% | 3,900 | 378億1247万 | -0.6% |
| 04/07 | 7,430 | 7,500 | 7,270 | 7,350 | -1.47% | 3,100 | 373億492万 | -1.91% |
| 04/06 | 7,210 | 7,460 | 7,210 | 7,460 | +3.47% | 1,300 | 378億6323万 | -0.56% |
| 04/03 | 7,180 | 7,250 | 7,180 | 7,210 | +0.42% | 600 | 365億9435万 | -3.98% |
| 04/02 | 7,210 | 7,330 | 7,180 | 7,180 | -0.28% | 2,900 | 364億4209万 | -4.56% |
| 04/01 | 7,160 | 7,270 | 7,050 | 7,200 | +0.98% | 8,600 | 365億4360万 | -4.51% |
| 03/31 | 7,230 | 7,270 | 7,130 | 7,130 | -1.38% | 3,500 | 361億8831万 | -5.65% |
| 03/30 | 7,350 | 7,350 | 7,190 | 7,230 | -2.43% | 6,200 | 366億9586万 | -4.54% |
| 03/27 | 7,410 | 7,410 | 7,410 | 7,410 | 0% | 200 | 376億945万 | -2.44% |
| 03/26 | 7,430 | 7,430 | 7,390 | 7,410 | -0.27% | 3,900 | 376億945万 | -2.68% |
| 03/25 | 7,320 | 7,430 | 7,320 | 7,430 | +2.2% | 1,400 | 377億1096万 | -2.6% |
| 03/24 | 7,590 | 7,590 | 7,260 | 7,270 | -4.22% | 5,900 | 368億9888万 | -4.82% |
| 03/23 | 7,410 | 7,590 | 7,230 | 7,590 | -1.56% | 4,700 | 385億2304万 | -0.75% |
| 03/19 | 7,700 | 7,760 | 7,680 | 7,710 | -0.77% | 500 | 391億3210万 | +0.88% |
| 03/18 | 7,710 | 7,850 | 7,710 | 7,770 | +0.78% | 2,200 | 394億3663万 | +1.82% |
| 03/17 | 7,880 | 7,880 | 7,710 | 7,710 | -2.16% | 4,200 | 391億3210万 | +1.23% |
| 03/16 | 8,050 | 8,050 | 7,610 | 7,880 | -2.11% | 4,800 | 399億9494万 | +3.63% |
| 03/13 | 7,860 | 8,050 | 7,750 | 8,050 | +2.42% | 5,100 | 408億5777万 | +6.14% |
| 03/12 | 7,780 | 7,950 | 7,670 | 7,860 | +2.08% | 8,600 | 398億9343万 | +3.97% |
| 03/11 | 8,010 | 8,050 | 7,650 | 7,700 | -0.26% | 35,700 | 390億8135万 | +2.14% |
| 03/10 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 03/10 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 03/10 | （IR情報）15:30 2026年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/10 | 7,460 | 7,840 | 7,430 | 7,720 | +3.76% | 20,800 | 391億8286万 | +2.56% |
| 03/09 | 7,380 | 7,540 | 7,360 | 7,440 | -0.8% | 3,700 | 377億6172万 | -0.98% |
| 03/06 | 7,420 | 7,580 | 7,400 | 7,500 | +0.67% | 3,100 | 380億6625万 | -0.19% |
| 03/05 | 7,330 | 7,450 | 7,330 | 7,450 | +2.48% | 2,700 | 378億1247万 | -0.83% |
| 03/04 | 7,330 | 7,460 | 7,100 | 7,270 | -1.62% | 6,500 | 368億9888万 | -3.22% |
| 03/03 | 7,610 | 7,620 | 7,390 | 7,390 | -2.64% | 6,700 | 375億794万 | -1.7% |
| 03/02 | 7,620 | 7,620 | 7,530 | 7,590 | -0.52% | 3,700 | 385億2304万 | +0.88% |
| 02/27 | 7,590 | 7,640 | 7,550 | 7,630 | +0.93% | 3,200 | 387億2606万 | +1.41% |
| 02/26 | 7,540 | 7,600 | 7,500 | 7,560 | -0.53% | 3,000 | 383億7078万 | +0.48% |
| 02/25 | 7,560 | 7,640 | 7,560 | 7,600 | -0.39% | 1,600 | 385億7380万 | +0.96% |
| 02/24 | 7,550 | 7,640 | 7,500 | 7,630 | +1.06% | 2,900 | 387億2606万 | +1.34% |
| 02/20 | 7,720 | 7,750 | 7,550 | 7,550 | -2.58% | 6,400 | 383億2002万 | +0.39% |
| 02/19 | 7,850 | 7,900 | 7,710 | 7,750 | -1.65% | 3,900 | 393億3512万 | +3.09% |
| 02/18 | 7,810 | 7,880 | 7,730 | 7,880 | +1.29% | 3,300 | 399億9494万 | +5.01% |
| 02/17 | 7,700 | 7,840 | 7,700 | 7,780 | +1.43% | 3,300 | 394億8739万 | +3.97% |
| 02/16 | 7,490 | 7,730 | 7,490 | 7,670 | +2.27% | 7,300 | 389億2908万 | +2.76% |
| 02/13 | 7,500 | 7,500 | 7,430 | 7,500 | +0.27% | 1,400 | 380億6625万 | +0.63% |
| 02/12 | 7,410 | 7,490 | 7,410 | 7,480 | +0.94% | 800 | 379億6474万 | +0.42% |
| 02/10 | 7,410 | 7,480 | 7,410 | 7,410 | 0% | 700 | 376億945万 | -0.48% |
| 02/09 | 7,410 | 7,490 | 7,380 | 7,410 | 0% | 2,100 | 376億945万 | -0.54% |
| 02/06 | 7,380 | 7,420 | 7,350 | 7,410 | +0.41% | 1,200 | 376億945万 | -0.58% |
| 02/05 | 7,350 | 7,460 | 7,350 | 7,380 | -0.67% | 800 | 374億5719万 | -1.03% |
| 02/04 | 7,340 | 7,470 | 7,310 | 7,430 | +1.23% | 4,800 | 377億1096万 | -0.44% |
| 02/03 | 7,400 | 7,400 | 7,330 | 7,340 | -0.81% | 700 | 372億5417万 | -1.71% |
| 02/02 | 7,440 | 7,440 | 7,330 | 7,400 | -0.13% | 1,600 | 375億5870万 | -0.96% |
| 01/30 | 7,380 | 7,430 | 7,380 | 7,410 | -0.27% | 900 | 376億945万 | -0.86% |
| 01/29 | 7,450 | 7,470 | 7,290 | 7,430 | -0.27% | 4,300 | 377億1096万 | -0.63% |
| 01/28 | 7,440 | 7,510 | 7,440 | 7,450 | +0.13% | 1,000 | 378億1247万 | -0.36% |
| 01/27 | 7,430 | 7,460 | 7,430 | 7,440 | +0.13% | 700 | 377億6172万 | -0.52% |
| 01/26 | 7,400 | 7,510 | 7,400 | 7,430 | -1.46% | 4,600 | 377億1096万 | -0.67% |
| 01/23 | 7,580 | 7,600 | 7,540 | 7,540 | -0.79% | 1,200 | 382億6927万 | +0.8% |
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。
