| 2026 |
| 09/11 | 4,640 | 4,690 | 4,640 | 4,670 | +0.65% | 2,900 | 126億2394万 | +6.43% |
| 09/10 | 4,635 | 4,640 | 4,600 | 4,640 | +0.22% | 1,300 | 125億4284万 | +6.3% |
| 09/09 | 4,610 | 4,630 | 4,600 | 4,630 | +0.43% | 2,100 | 125億1581万 | +6.63% |
| 09/08 | 4,560 | 4,665 | 4,530 | 4,610 | +1.65% | 6,600 | 124億6175万 | +6.69% |
| 09/07 | 4,495 | 4,560 | 4,495 | 4,535 | +4.13% | 6,100 | 122億5901万 | +5.47% |
| 09/04 | 4,340 | 4,425 | 4,340 | 4,355 | +0.81% | 1,400 | 117億7243万 | +1.7% |
| 09/03 | 4,350 | 4,365 | 4,320 | 4,320 | -0.69% | 1,200 | 116億7782万 | +1.15% |
| 09/02 | 4,390 | 4,395 | 4,320 | 4,350 | -0.91% | 2,300 | 117億5892万 | +2.02% |
| 09/01 | 4,390 | 4,390 | 4,390 | 4,390 | -0.11% | 200 | 118億6704万 | +3.1% |
| 08/31 | 4,350 | 4,395 | 4,350 | 4,395 | +1.5% | 1,000 | 118億8056万 | +3.48% |
| 08/28 | 4,325 | 4,335 | 4,325 | 4,330 | +0.12% | 1,000 | 117億485万 | +2.15% |
| 08/27 | 4,370 | 4,370 | 4,325 | 4,325 | -1.03% | 900 | 116億9134万 | +2.2% |
| 08/26 | 4,390 | 4,390 | 4,365 | 4,370 | +0.11% | 1,200 | 118億1298万 | +3.46% |
| 08/25 | 4,365 | 4,380 | 4,365 | 4,365 | +0.58% | 1,100 | 117億9946万 | +3.58% |
| 08/24 | 4,390 | 4,390 | 4,340 | 4,340 | -0.46% | 1,000 | 117億3188万 | +3.28% |
| 08/21 | 4,380 | 4,380 | 4,360 | 4,360 | -0.11% | 1,600 | 117億8595万 | +3.98% |
| 08/20 | 4,350 | 4,395 | 4,340 | 4,365 | +0.46% | 1,500 | 117億9946万 | +4.38% |
| 08/19 | 4,430 | 4,430 | 4,325 | 4,345 | -1.47% | 1,000 | 117億4540万 | +4.2% |
| 08/18 | 4,370 | 4,420 | 4,370 | 4,410 | +0.23% | 2,000 | 119億2111万 | +5.98% |
| 08/17 | 4,350 | 4,445 | 4,350 | 4,400 | +1.73% | 2,900 | 118億9408万 | +6.1% |
| 08/14 | 4,245 | 4,325 | 4,245 | 4,325 | +2.25% | 6,100 | 116億9134万 | +4.59% |
| 08/13 | 4,245 | 4,250 | 4,225 | 4,230 | +0.12% | 700 | 114億3453万 | +2.57% |
| 08/12 | 4,225 | 4,270 | 4,220 | 4,225 | -0.35% | 2,700 | 114億2102万 | +2.57% |
| 08/10 | 4,200 | 4,280 | 4,200 | 4,240 | +1.68% | 3,400 | 114億6156万 | +3.11% |
| 08/07 | （IR情報）15:00 令和9年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 4,130 | 4,170 | 4,090 | 4,170 | +1.83% | 1,800 | 112億7234万 | +1.61% |
| 08/06 | 4,075 | 4,095 | 4,075 | 4,095 | +0.61% | 900 | 110億6960万 | -0.1% |
| 08/05 | 4,100 | 4,100 | 4,070 | 4,070 | -0.73% | 1,600 | 110億202万 | -0.66% |
| 08/04 | 4,100 | 4,100 | 4,085 | 4,100 | +0.24% | 1,600 | 110億8312万 | +0.1% |
| 08/03 | 4,100 | 4,100 | 4,090 | 4,090 | -0.12% | 1,000 | 110億5608万 | -0.17% |
| 07/31 | 4,085 | 4,100 | 4,085 | 4,095 | +0.74% | 800 | 110億6960万 | +0.02% |
| 07/30 | 4,175 | 4,175 | 4,065 | 4,065 | -2.28% | 1,700 | 109億8850万 | -0.61% |
| 07/29 | 4,175 | 4,175 | 4,115 | 4,160 | -0.48% | 4,000 | 112億4531万 | +1.81% |
| 07/28 | 4,190 | 4,195 | 4,180 | 4,180 | +1.21% | 1,300 | 112億9937万 | +2.45% |
| 07/27 | 4,200 | 4,200 | 4,130 | 4,130 | -1.2% | 1,700 | 111億6421万 | +1.5% |
| 07/24 | 4,175 | 4,185 | 4,175 | 4,180 | +0.12% | 1,300 | 112億9937万 | +2.85% |
| 07/23 | 4,145 | 4,175 | 4,120 | 4,175 | +1.33% | 900 | 112億8586万 | +2.93% |
| 07/22 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 600 | 111億3718万 | +1.75% |
| 07/21 | 4,120 | 4,120 | 4,115 | 4,120 | +1.23% | 500 | 111億3718万 | +1.93% |
| 07/17 | 4,110 | 4,110 | 4,070 | 4,070 | -0.97% | 1,400 | 110億202万 | +0.82% |
| 07/15 | 4,130 | 4,130 | 4,110 | 4,110 | +0.86% | 500 | 111億1015万 | +1.86% |
| 07/14 | 4,140 | 4,140 | 4,075 | 4,075 | +0.12% | 600 | 110億1554万 | +1.09% |
| 07/13 | 4,130 | 4,130 | 4,070 | 4,070 | -1.33% | 500 | 110億202万 | +0.99% |
| 07/10 | 4,125 | 4,125 | 4,125 | 4,125 | +1.73% | 200 | 111億5070万 | +2.38% |
| 07/09 | 4,070 | 4,120 | 4,055 | 4,055 | -0.86% | 1,200 | 109億6147万 | +0.72% |
| 07/07 | 4,060 | 4,090 | 4,060 | 4,090 | +0.49% | 1,300 | 110億5608万 | +1.49% |
| 07/06 | 4,090 | 4,095 | 4,050 | 4,070 | -0.49% | 500 | 110億202万 | +0.87% |
| 07/03 | 4,060 | 4,130 | 4,060 | 4,090 | +0.74% | 500 | 110億5608万 | +1.29% |
| 07/02 | 4,030 | 4,060 | 4,030 | 4,060 | +0.74% | 300 | 109億7499万 | +0.5% |
| 07/01 | 4,055 | 4,055 | 4,030 | 4,030 | -0.49% | 1,100 | 108億9389万 | -0.32% |
| 06/30 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 100 | 109億4796万 | +0.12% |
| 06/29 | 4,035 | 4,050 | 4,035 | 4,050 | +0.37% | 1,400 | 109億4796万 | +0.05% |
| 06/26 | 4,010 | 4,035 | 4,010 | 4,035 | -2.54% | 3,200 | 109億741万 | -0.3% |
| 06/25 | 4,030 | 4,170 | 4,030 | 4,140 | +3.5% | 2,700 | 111億9124万 | +2.37% |
| 06/23 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | 108億1280万 | -0.87% |
| 06/22 | 4,020 | 4,040 | 4,000 | 4,000 | +0.88% | 800 | 108億1280万 | -0.87% |
| 06/19 | 4,010 | 4,040 | 3,915 | 3,965 | -0.88% | 2,500 | 107億1818万 | -1.76% |
| 06/18 | 3,945 | 4,020 | 3,945 | 4,000 | +1.91% | 3,000 | 108億1280万 | -1.01% |
| 06/17 | 4,000 | 4,070 | 3,915 | 3,925 | -1.88% | 3,100 | 106億1006万 | -2.87% |
| 06/16 | 4,000 | 4,010 | 4,000 | 4,000 | +0.88% | 3,700 | 108億1280万 | -1.14% |
| 06/15 | 4,005 | 4,010 | 3,965 | 3,965 | -0.88% | 2,000 | 107億1818万 | -1.93% |
| 06/12 | 4,030 | 4,050 | 4,000 | 4,000 | +1.01% | 2,500 | 108億1280万 | -1.06% |
| 06/11 | 4,000 | 4,000 | 3,960 | 3,960 | -1% | 1,700 | 107億467万 | -1.93% |
| 06/10 | 4,040 | 4,090 | 4,000 | 4,000 | -0.12% | 1,500 | 108億1280万 | -0.87% |
| 06/09 | 4,045 | 4,095 | 4,005 | 4,005 | 0% | 900 | 108億2631万 | -0.62% |
| 06/08 | 4,060 | 4,100 | 4,005 | 4,005 | -1.35% | 1,300 | 108億2631万 | -0.52% |
| 06/05 | 4,015 | 4,085 | 4,015 | 4,060 | +0.62% | 700 | 109億7499万 | +0.97% |
| 06/04 | 4,050 | 4,080 | 4,035 | 4,035 | -0.49% | 1,900 | 109億741万 | +0.45% |
| 06/03 | 4,200 | 4,200 | 4,055 | 4,055 | -2.76% | 4,200 | 109億6147万 | +1% |
| 06/02 | 4,185 | 4,185 | 4,160 | 4,170 | -0.71% | 1,800 | 112億7234万 | +4.02% |
| 06/01 | 4,185 | 4,215 | 4,185 | 4,200 | +0.96% | 1,600 | 113億5344万 | +5% |
| 05/29 | 4,135 | 4,170 | 4,120 | 4,160 | +0.97% | 1,600 | 112億4531万 | +4.26% |
| 05/28 | 4,145 | 4,160 | 4,120 | 4,120 | -0.48% | 1,900 | 111億3718万 | +3.49% |
| 05/27 | 4,110 | 4,140 | 4,075 | 4,140 | +1.1% | 3,200 | 111億9124万 | +4.18% |
| 05/26 | 4,070 | 4,140 | 4,070 | 4,095 | -0.36% | 1,000 | 110億6960万 | +3.23% |
| 05/25 | 4,040 | 4,110 | 4,040 | 4,110 | +1.86% | 3,300 | 111億1015万 | +3.76% |
| 05/22 | 3,935 | 4,045 | 3,910 | 4,035 | +1.89% | 5,500 | 109億741万 | +2.02% |
| 05/21 | 3,915 | 3,970 | 3,905 | 3,960 | +1.28% | 1,600 | 107億467万 | +0.2% |
| 05/20 | 4,070 | 4,070 | 3,905 | 3,910 | -2.25% | 3,200 | 105億6951万 | -1.06% |
| 05/19 | 4,035 | 4,090 | 4,000 | 4,000 | -0.5% | 3,000 | 108億1280万 | +1.06% |
| 05/18 | 4,090 | 4,090 | 3,905 | 4,020 | -2.07% | 9,900 | 108億6686万 | +1.49% |
| 05/15 | 4,065 | 4,160 | 3,995 | 4,105 | +2.75% | 10,900 | 110億9663万 | +3.66% |
| 05/14 | （IR情報）15:00 令和8年3月期通期連結業績予想と実績との差異及び個別業績の前期実績との差異に関するお知らせ |
| 05/14 | （IR情報）15:00 剰余金の配当(特別配当)に関するお知らせ |
| 05/14 | （IR情報）15:00 令和8年3月期決算短信[日本基準](連結) |
| 05/14 | 4,080 | 4,100 | 3,910 | 3,995 | -0.99% | 9,300 | 107億9928万 | +1.11% |
| 05/13 | 3,975 | 4,045 | 3,950 | 4,035 | +2.28% | 3,000 | 109億741万 | +2.2% |
| 05/12 | 3,930 | 3,955 | 3,905 | 3,945 | 0% | 1,100 | 106億6412万 | +0.05% |
| 05/11 | 3,875 | 3,945 | 3,805 | 3,945 | +1.81% | 2,500 | 106億6412万 | +0.13% |
| 05/08 | 3,865 | 3,950 | 3,855 | 3,875 | -0.26% | 3,900 | 104億7490万 | -1.45% |
| 05/07 | 3,945 | 3,970 | 3,885 | 3,885 | +0.26% | 2,700 | 105億193万 | -1.09% |
| 05/01 | 3,915 | 3,925 | 3,875 | 3,875 | -1.02% | 1,500 | 104億7490万 | -1.4% |
| 04/30 | 3,890 | 3,930 | 3,880 | 3,915 | +0.64% | 1,300 | 105億8302万 | -0.41% |
| 04/28 | 3,960 | 3,960 | 3,880 | 3,890 | -1.77% | 1,100 | 105億1544万 | -0.97% |
| 04/27 | 3,975 | 3,975 | 3,885 | 3,960 | -0.38% | 1,100 | 107億467万 | +0.92% |
| 04/24 | 3,905 | 3,975 | 3,850 | 3,975 | +1.79% | 5,800 | 107億4522万 | +1.51% |
| 04/23 | 3,940 | 3,940 | 3,860 | 3,905 | -0.89% | 1,300 | 105億5599万 | -0.2% |
| 04/22 | 3,960 | 4,160 | 3,910 | 3,940 | -0.25% | 7,700 | 106億5060万 | +0.61% |
| 04/21 | 3,960 | 3,960 | 3,895 | 3,950 | 0% | 2,900 | 106億7764万 | +0.82% |
| 04/20 | 3,930 | 3,960 | 3,905 | 3,950 | +0.51% | 2,600 | 106億7764万 | +0.82% |
| 04/17 | 3,950 | 3,970 | 3,930 | 3,930 | -0.88% | 1,700 | 106億2357万 | +0.26% |
| 04/16 | 3,955 | 3,990 | 3,945 | 3,965 | +0.38% | 2,000 | 107億1818万 | +1.04% |
| 04/15 | 3,960 | 3,995 | 3,950 | 3,950 | -0.25% | 2,100 | 106億7764万 | +0.46% |
| 04/14 | 3,960 | 3,980 | 3,960 | 3,960 | +0.13% | 800 | 107億467万 | +0.56% |
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。
