| 2026 |
| 08/21 | 1,150 | 1,157 | 1,150 | 1,157 | +0.17% | 1,200 | 45億9213万 | +1.94% |
| 08/20 | 1,158 | 1,158 | 1,133 | 1,155 | -0.43% | 2,200 | 45億8419万 | +1.85% |
| 08/19 | 1,172 | 1,172 | 1,160 | 1,160 | -0.85% | 1,900 | 46億404万 | +2.47% |
| 08/18 | 1,165 | 1,170 | 1,165 | 1,170 | +0.43% | 900 | 46億4373万 | +3.63% |
| 08/17 | 1,160 | 1,165 | 1,160 | 1,165 | +0.43% | 1,700 | 46億2388万 | +3.46% |
| 08/14 | 1,143 | 1,162 | 1,142 | 1,160 | +1.93% | 2,100 | 46億404万 | +3.39% |
| 08/13 | 1,138 | 1,138 | 1,138 | 1,138 | -0.35% | 100 | 45億1672万 | +1.79% |
| 08/12 | 1,157 | 1,157 | 1,140 | 1,142 | -0.44% | 1,400 | 45億3259万 | +2.42% |
| 08/10 | 1,150 | 1,159 | 1,140 | 1,147 | -0.17% | 2,800 | 45億5244万 | +3.15% |
| 08/07 | 1,131 | 1,150 | 1,131 | 1,149 | +2.59% | 7,100 | 45億6038万 | +3.7% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/06 | （IR情報）15:30 業績予想及び配当予想並びに中期経営計画の見直しに関するお知らせ |
| 08/06 | 1,116 | 1,127 | 1,116 | 1,120 | +0.45% | 900 | 44億4528万 | +1.45% |
| 08/05 | 1,120 | 1,120 | 1,115 | 1,115 | -0.45% | 500 | 44億2543万 | +1.36% |
| 08/04 | 1,106 | 1,120 | 1,106 | 1,120 | +0.36% | 400 | 44億4528万 | +2.1% |
| 08/03 | 1,116 | 1,116 | 1,111 | 1,116 | 0% | 1,000 | 44億2940万 | +2.1% |
| 07/31 | 1,115 | 1,117 | 1,115 | 1,116 | -0.36% | 400 | 44億2940万 | +2.39% |
| 07/30 | 1,116 | 1,120 | 1,116 | 1,120 | +0.72% | 900 | 44億4528万 | +3.13% |
| 07/29 | 1,117 | 1,117 | 1,110 | 1,112 | -0.45% | 700 | 44億1352万 | +2.87% |
| 07/28 | 1,130 | 1,131 | 1,117 | 1,117 | -1.15% | 1,200 | 44億3337万 | +3.81% |
| 07/27 | 1,124 | 1,131 | 1,124 | 1,130 | +0.53% | 2,500 | 44億8497万 | +5.41% |
| 07/24 | 1,123 | 1,124 | 1,123 | 1,124 | +0.09% | 2,200 | 44億6115万 | +5.34% |
| 07/23 | 1,125 | 1,127 | 1,122 | 1,123 | -0.18% | 1,300 | 44億5718万 | +5.74% |
| 07/22 | 1,134 | 1,134 | 1,124 | 1,125 | -0.44% | 1,300 | 44億6512万 | +6.43% |
| 07/21 | 1,114 | 1,130 | 1,111 | 1,130 | -0.62% | 1,000 | 44億8497万 | +7.41% |
| 07/17 | （IR情報）15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 07/17 | 1,137 | 1,137 | 1,116 | 1,137 | 0% | 7,000 | 45億1275万 | +8.6% |
| 07/16 | 1,125 | 1,140 | 1,125 | 1,137 | +1.07% | 6,800 | 45億1275万 | +9.22% |
| 07/15 | 1,098 | 1,130 | 1,098 | 1,125 | +2.46% | 13,200 | 44億6512万 | +8.7% |
| 07/14 | 1,098 | 1,105 | 1,095 | 1,098 | +0.73% | 2,300 | 43億5796万 | +6.6% |
| 07/13 | 1,088 | 1,090 | 1,083 | 1,090 | +0.18% | 1,600 | 43億2621万 | +6.13% |
| 07/10 | 1,065 | 1,088 | 1,065 | 1,088 | +2.26% | 3,900 | 43億1827万 | +6.35% |
| 07/09 | 1,067 | 1,070 | 1,062 | 1,064 | +0.19% | 800 | 42億2301万 | +4.42% |
| 07/08 | 1,062 | 1,062 | 1,060 | 1,062 | -0.09% | 1,800 | 42億1507万 | +4.53% |
| 07/07 | 1,063 | 1,079 | 1,063 | 1,063 | 0% | 2,100 | 42億1904万 | +4.94% |
| 07/06 | 1,066 | 1,066 | 1,063 | 1,063 | 0% | 5,300 | 42億1904万 | +5.14% |
| 07/03 | 1,031 | 1,063 | 1,031 | 1,063 | +3.1% | 4,100 | 42億1904万 | +5.46% |
| 07/02 | 1,031 | 1,034 | 1,031 | 1,031 | 0% | 700 | 40億9203万 | +2.49% |
| 07/01 | 1,039 | 1,039 | 1,030 | 1,031 | +0.29% | 2,400 | 40億9203万 | +2.49% |
| 06/30 | 1,040 | 1,040 | 1,027 | 1,028 | -1.15% | 5,300 | 40億8013万 | +2.29% |
| 06/29 | 1,027 | 1,040 | 1,027 | 1,040 | +1.46% | 1,700 | 41億2776万 | +3.59% |
| 06/26 | 1,015 | 1,025 | 1,015 | 1,025 | +0.99% | 7,000 | 40億6822万 | +2.19% |
| 06/25 | 1,001 | 1,015 | 1,001 | 1,015 | +1.5% | 3,100 | 40億2853万 | +1.3% |
| 06/24 | 1,006 | 1,006 | 998 | 1,000 | +0.1% | 2,100 | 39億6900万 | -0.2% |
| 06/23 | 1,003 | 1,004 | 999 | 999 | -0.4% | 2,300 | 39億6503万 | -0.4% |
| 06/22 | 999 | 1,003 | 999 | 1,003 | +0.4% | 1,600 | 39億8090万 | -0.1% |
| 06/19 | （IR情報）15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/19 | 1,001 | 1,003 | 999 | 999 | -0.2% | 2,000 | 39億6503万 | -0.6% |
| 06/18 | 1,002 | 1,003 | 1,001 | 1,001 | 0% | 3,400 | 39億7296万 | -0.69% |
| 06/17 | 1,003 | 1,003 | 1,000 | 1,001 | +0.1% | 1,000 | 39億7296万 | -0.99% |
| 06/16 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 1,900 | 39億6900万 | -1.38% |
| 06/15 | 1,000 | 1,003 | 1,000 | 1,000 | +0.3% | 5,600 | 39億6900万 | -1.77% |
| 06/12 | 1,002 | 1,002 | 997 | 997 | -0.3% | 2,400 | 39億5709万 | -2.54% |
| 06/11 | 1,000 | 1,000 | 998 | 1,000 | 0% | 600 | 39億6900万 | -2.63% |
| 06/10 | 1,000 | 1,001 | 994 | 1,000 | 0% | 3,800 | 39億6900万 | -3.01% |
| 06/09 | 996 | 1,000 | 996 | 1,000 | +0.5% | 2,700 | 39億6900万 | -3.38% |
| 06/08 | 997 | 997 | 995 | 995 | -0.2% | 1,100 | 39億4915万 | -4.33% |
| 06/05 | 991 | 997 | 991 | 997 | +0.61% | 1,800 | 39億5709万 | -4.59% |
| 06/04 | 992 | 999 | 991 | 991 | -0.1% | 1,900 | 39億3327万 | -5.71% |
| 06/03 | 995 | 1,000 | 992 | 992 | -0.3% | 5,300 | 39億3724万 | -6.06% |
| 06/02 | 1,006 | 1,006 | 995 | 995 | -1.09% | 6,300 | 39億4915万 | -6.31% |
| 06/01 | 1,010 | 1,014 | 1,006 | 1,006 | -0.3% | 3,300 | 39億9281万 | -5.81% |
| 05/29 | 1,020 | 1,028 | 1,009 | 1,009 | -1.08% | 5,600 | 40億472万 | -6.05% |
| 05/28 | 1,010 | 1,034 | 1,010 | 1,020 | +0.89% | 9,900 | 40億4838万 | -5.47% |
| 05/27 | 1,008 | 1,011 | 1,006 | 1,011 | +0.3% | 4,500 | 40億1265万 | -6.82% |
| 05/26 | 1,002 | 1,008 | 1,001 | 1,008 | +0.6% | 3,200 | 40億75万 | -7.52% |
| 05/25 | （IR情報）17:00 定款一部変更に関するお知らせ |
| 05/25 | 1,012 | 1,015 | 1,001 | 1,002 | -0.89% | 10,000 | 39億7693万 | -8.58% |
| 05/22 | 1,019 | 1,020 | 1,011 | 1,011 | -0.49% | 1,800 | 40億1265万 | -8.26% |
| 05/21 | 1,023 | 1,029 | 1,012 | 1,016 | -0.29% | 3,800 | 40億3250万 | -8.3% |
| 05/20 | 1,032 | 1,032 | 1,007 | 1,019 | -1.26% | 1,800 | 40億4441万 | -8.45% |
| 05/19 | 1,027 | 1,032 | 1,021 | 1,032 | +0.49% | 1,400 | 40億9600万 | -7.77% |
| 05/18 | 1,000 | 1,030 | 980 | 1,027 | -3.48% | 12,500 | 40億7616万 | -8.55% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 1,071 | 1,080 | 1,064 | 1,064 | -0.56% | 6,700 | 42億2301万 | -5.67% |
| 05/14 | 1,094 | 1,095 | 1,064 | 1,070 | -2.19% | 4,200 | 42億4683万 | -5.39% |
| 05/13 | 1,102 | 1,102 | 1,090 | 1,094 | -1.08% | 4,800 | 43億4208万 | -3.61% |
| 05/12 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/12 | 1,103 | 1,107 | 1,103 | 1,106 | +0.18% | 1,700 | 43億8971万 | -2.73% |
| 05/11 | 1,093 | 1,105 | 1,093 | 1,104 | +0.82% | 3,100 | 43億8177万 | -3.07% |
| 05/08 | 1,092 | 1,095 | 1,092 | 1,095 | -0.99% | 3,000 | 43億4605万 | -3.95% |
| 05/07 | 1,107 | 1,109 | 1,106 | 1,106 | +0.36% | 2,800 | 43億8971万 | -3.24% |
| 05/01 | 1,112 | 1,115 | 1,101 | 1,102 | -1.69% | 5,100 | 43億7383万 | -3.92% |
| 04/30 | 1,131 | 1,132 | 1,100 | 1,121 | -1.15% | 4,900 | 44億4924万 | -2.61% |
| 04/28 | 1,131 | 1,134 | 1,129 | 1,134 | +0.27% | 2,600 | 45億84万 | -1.73% |
| 04/27 | 1,135 | 1,135 | 1,131 | 1,131 | -0.35% | 2,500 | 44億8893万 | -2.16% |
| 04/24 | 1,139 | 1,140 | 1,135 | 1,135 | -0.35% | 3,300 | 45億481万 | -2.07% |
| 04/23 | 1,142 | 1,142 | 1,130 | 1,139 | -0.26% | 3,600 | 45億2069万 | -1.89% |
| 04/22 | 1,150 | 1,150 | 1,142 | 1,142 | -0.7% | 4,000 | 45億3259万 | -1.89% |
| 04/21 | 1,153 | 1,153 | 1,149 | 1,150 | +0.17% | 1,800 | 45億6435万 | -1.37% |
| 04/20 | （IR情報）17:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 04/20 | （IR情報）17:00 取締役(監査等委員である取締役を除く。)及び監査等委員である取締役候補者の選任に関するお知らせ |
| 04/20 | 1,159 | 1,159 | 1,148 | 1,148 | 0% | 3,400 | 45億5641万 | -1.71% |
| 04/17 | 1,154 | 1,155 | 1,148 | 1,148 | 0% | 9,000 | 45億5641万 | -1.96% |
| 04/16 | 1,154 | 1,154 | 1,147 | 1,148 | -0.52% | 3,200 | 45億5641万 | -2.21% |
| 04/15 | 1,151 | 1,154 | 1,145 | 1,154 | +0.26% | 10,300 | 45億8022万 | -1.95% |
| 04/14 | 1,153 | 1,155 | 1,151 | 1,151 | -0.17% | 1,800 | 45億6831万 | -2.37% |
| 04/13 | 1,155 | 1,155 | 1,153 | 1,153 | -0.43% | 3,200 | 45億7625万 | -2.37% |
| 04/10 | 1,154 | 1,159 | 1,150 | 1,158 | +0.35% | 3,600 | 45億9610万 | -2.2% |
| 04/09 | 1,152 | 1,156 | 1,152 | 1,154 | +0.26% | 4,300 | 45億8022万 | -2.7% |
| 04/08 | 1,153 | 1,153 | 1,150 | 1,151 | +0.44% | 3,700 | 45億6831万 | -3.11% |
| 04/07 | 1,146 | 1,154 | 1,146 | 1,146 | 0% | 1,700 | 45億4847万 | -3.78% |
| 04/06 | 1,150 | 1,150 | 1,145 | 1,146 | -0.52% | 2,100 | 45億4847万 | -4.1% |
| 04/03 | 1,151 | 1,154 | 1,151 | 1,152 | +0.17% | 2,200 | 45億7228万 | -3.92% |
| 04/02 | 1,151 | 1,160 | 1,150 | 1,150 | 0% | 3,600 | 45億6435万 | -4.33% |
| 04/01 | 1,155 | 1,155 | 1,141 | 1,150 | +0.17% | 7,000 | 45億6435万 | -4.64% |
| 03/31 | 1,151 | 1,151 | 1,141 | 1,148 | -0.26% | 3,500 | 45億5641万 | -5.12% |
| 03/30 | 1,152 | 1,160 | 1,146 | 1,151 | -4.56% | 7,400 | 45億6831万 | -5.11% |
| 03/27 | 1,203 | 1,210 | 1,203 | 1,206 | +0.08% | 4,500 | 47億8661万 | -0.82% |
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。
