| 2026 |
| 09/30 | 1,567 | 1,579 | 1,560 | 1,578 | +1.15% | 5,600 | - | -1.74% |
| 09/29 | 1,553 | 1,588 | 1,553 | 1,560 | -2.68% | 8,700 | - | -2.92% |
| 09/28 | 1,601 | 1,605 | 1,599 | 1,603 | +0.12% | 9,200 | - | -0.43% |
| 09/25 | 1,615 | 1,615 | 1,600 | 1,601 | -1.05% | 9,200 | - | -0.56% |
| 09/24 | 1,618 | 1,619 | 1,612 | 1,618 | 0% | 7,200 | - | +0.43% |
| 09/18 | 1,607 | 1,619 | 1,607 | 1,618 | +0.12% | 2,200 | - | +0.43% |
| 09/17 | 1,616 | 1,616 | 1,607 | 1,616 | 0% | 2,600 | - | +0.37% |
| 09/16 | 1,625 | 1,625 | 1,606 | 1,616 | +0.25% | 4,600 | - | +0.37% |
| 09/15 | 1,610 | 1,612 | 1,603 | 1,612 | +0.19% | 2,600 | - | +0.12% |
| 09/14 | 1,602 | 1,617 | 1,602 | 1,609 | -0.06% | 4,100 | - | -0.19% |
| 09/11 | 1,600 | 1,610 | 1,595 | 1,610 | +0.63% | 3,700 | - | -0.19% |
| 09/10 | 1,608 | 1,608 | 1,600 | 1,600 | -0.5% | 4,700 | - | -0.87% |
| 09/09 | 1,605 | 1,608 | 1,605 | 1,608 | -0.06% | 800 | - | -0.5% |
| 09/08 | 1,611 | 1,614 | 1,609 | 1,609 | -0.12% | 1,700 | - | -0.49% |
| 09/07 | 1,624 | 1,624 | 1,611 | 1,611 | +0.12% | 3,100 | - | -0.43% |
| 09/04 | 1,605 | 1,610 | 1,605 | 1,609 | +0.25% | 900 | - | -0.62% |
| 09/03 | 1,617 | 1,617 | 1,602 | 1,605 | -0.74% | 1,700 | - | -0.93% |
| 09/02 | 1,615 | 1,618 | 1,600 | 1,617 | +0.12% | 4,400 | - | -0.31% |
| 09/01 | 1,609 | 1,615 | 1,609 | 1,615 | +0.81% | 1,800 | - | -0.49% |
| 08/31 | 1,600 | 1,606 | 1,600 | 1,602 | 0% | 3,900 | - | -1.35% |
| 08/28 | 1,612 | 1,620 | 1,602 | 1,602 | -0.56% | 3,500 | - | -1.48% |
| 08/27 | 1,611 | 1,613 | 1,600 | 1,611 | 0% | 2,700 | - | -0.98% |
| 08/26 | 1,595 | 1,611 | 1,595 | 1,611 | +0.62% | 2,300 | - | -1.04% |
| 08/25 | 1,603 | 1,603 | 1,581 | 1,601 | -0.25% | 10,800 | - | -1.78% |
| 08/24 | 1,604 | 1,606 | 1,603 | 1,605 | -0.25% | 2,100 | - | -1.53% |
| 08/21 | 1,615 | 1,617 | 1,600 | 1,609 | -1.05% | 5,400 | - | -1.35% |
| 08/20 | 1,626 | 1,627 | 1,611 | 1,626 | +0.49% | 700 | - | -0.25% |
| 08/19 | 1,605 | 1,618 | 1,599 | 1,618 | +0.43% | 6,300 | - | -0.68% |
| 08/18 | 1,605 | 1,615 | 1,605 | 1,611 | -0.25% | 1,900 | - | -0.98% |
| 08/17 | 1,634 | 1,634 | 1,601 | 1,615 | +0.87% | 4,700 | - | -0.74% |
| 08/14 | 1,634 | 1,635 | 1,598 | 1,601 | -1.17% | 8,700 | - | -1.54% |
| 08/13 | 1,632 | 1,635 | 1,620 | 1,620 | -0.25% | 3,800 | - | -0.43% |
| 08/12 | （IR情報）15:40 令和9年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,629 | 1,641 | 1,621 | 1,624 | -1.1% | 7,300 | - | -0.12% |
| 08/10 | 1,642 | 1,647 | 1,635 | 1,642 | +0.31% | 1,400 | - | +1.05% |
| 08/07 | 1,640 | 1,640 | 1,637 | 1,637 | -0.18% | 1,300 | - | +0.86% |
| 08/06 | 1,644 | 1,644 | 1,638 | 1,640 | -0.24% | 2,000 | - | +1.23% |
| 08/05 | 1,648 | 1,648 | 1,632 | 1,644 | +0.98% | 1,800 | - | +1.61% |
| 08/04 | 1,644 | 1,644 | 1,628 | 1,628 | -0.37% | 2,100 | - | +0.87% |
| 08/03 | 1,650 | 1,650 | 1,629 | 1,634 | -0.79% | 2,500 | - | +1.36% |
| 07/31 | 1,626 | 1,647 | 1,626 | 1,647 | +0.73% | 800 | - | +2.3% |
| 07/30 | 1,647 | 1,648 | 1,635 | 1,635 | -0.55% | 2,100 | - | +1.62% |
| 07/29 | 1,648 | 1,648 | 1,636 | 1,644 | -0.42% | 1,100 | - | +2.18% |
| 07/28 | 1,650 | 1,651 | 1,621 | 1,651 | +0.55% | 3,000 | - | +2.67% |
| 07/27 | 1,640 | 1,646 | 1,636 | 1,642 | +0.12% | 3,300 | - | +2.11% |
| 07/24 | 1,651 | 1,652 | 1,640 | 1,640 | -0.18% | 1,100 | - | +1.99% |
| 07/23 | 1,650 | 1,652 | 1,636 | 1,643 | +0.24% | 1,400 | - | +2.18% |
| 07/22 | 1,648 | 1,650 | 1,630 | 1,639 | -0.55% | 2,700 | - | +2.05% |
| 07/21 | 1,627 | 1,648 | 1,615 | 1,648 | +2.36% | 5,200 | - | +2.55% |
| 07/17 | 1,614 | 1,625 | 1,605 | 1,610 | -0.31% | 3,200 | - | +0.12% |
| 07/16 | 1,623 | 1,623 | 1,597 | 1,615 | +1.19% | 3,700 | - | +0.31% |
| 07/15 | 1,585 | 1,611 | 1,584 | 1,596 | +0.06% | 6,400 | - | -0.99% |
| 07/14 | 1,582 | 1,606 | 1,578 | 1,595 | +0.82% | 3,100 | - | -1.24% |
| 07/13 | 1,579 | 1,604 | 1,579 | 1,582 | -1.43% | 3,900 | - | -2.22% |
| 07/10 | （自社株買い）取締役会(令和8年6月16日)での決議状況(取得期間令和8年6月17日～令和8年6月17日) |
| 07/10 | 1,593 | 1,605 | 1,593 | 1,605 | +0.82% | 1,500 | - | -0.99% |
| 07/09 | 1,610 | 1,615 | 1,592 | 1,592 | -1.12% | 2,000 | - | -1.91% |
| 07/08 | 1,601 | 1,610 | 1,590 | 1,610 | +0.56% | 1,800 | - | -0.92% |
| 07/07 | 1,618 | 1,618 | 1,601 | 1,601 | -0.44% | 2,900 | - | -1.54% |
| 07/06 | 1,592 | 1,611 | 1,576 | 1,608 | +0.94% | 4,800 | - | -1.17% |
| 07/03 | 1,570 | 1,593 | 1,570 | 1,593 | +1.46% | 900 | - | -2.09% |
| 07/02 | 1,581 | 1,583 | 1,564 | 1,570 | +0.19% | 3,400 | - | -3.56% |
| 07/01 | 1,595 | 1,595 | 1,561 | 1,567 | 0% | 3,600 | - | -3.81% |
| 06/30 | 1,575 | 1,585 | 1,567 | 1,567 | -0.51% | 4,100 | - | -3.87% |
| 06/29 | 1,589 | 1,590 | 1,575 | 1,575 | 0% | 4,700 | - | -3.49% |
| 06/26 | 1,614 | 1,614 | 1,575 | 1,575 | -2.17% | 8,500 | - | -3.61% |
| 06/25 | 1,613 | 1,624 | 1,610 | 1,610 | -1.59% | 4,700 | - | -1.65% |
| 06/24 | 1,641 | 1,648 | 1,619 | 1,636 | +0.06% | 1,100 | - | -0.06% |
| 06/23 | 1,626 | 1,635 | 1,625 | 1,635 | -0.55% | 800 | - | -0.12% |
| 06/22 | 1,613 | 1,647 | 1,613 | 1,644 | 0% | 1,800 | - | +0.37% |
| 06/19 | 1,642 | 1,653 | 1,630 | 1,644 | +0.86% | 2,500 | - | +0.37% |
| 06/18 | 1,604 | 1,638 | 1,604 | 1,630 | +1.31% | 1,300 | - | -0.49% |
| 06/17 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 06/17 | 1,653 | 1,654 | 1,600 | 1,609 | -2.66% | 8,100 | - | -1.83% |
| 06/16 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/16 | 1,671 | 1,671 | 1,646 | 1,653 | -1.08% | 2,200 | - | +0.73% |
| 06/15 | 1,659 | 1,672 | 1,652 | 1,671 | +0.66% | 3,800 | - | +1.83% |
| 06/12 | 1,681 | 1,687 | 1,651 | 1,660 | -0.42% | 7,500 | - | +1.28% |
| 06/11 | 1,665 | 1,684 | 1,660 | 1,667 | -0.42% | 5,300 | - | +1.77% |
| 06/10 | 1,675 | 1,685 | 1,660 | 1,674 | 0% | 6,500 | - | +2.32% |
| 06/09 | 1,663 | 1,678 | 1,647 | 1,674 | +0.97% | 5,000 | - | +2.51% |
| 06/08 | 1,640 | 1,658 | 1,631 | 1,658 | +0.48% | 4,000 | - | +1.72% |
| 06/05 | 1,643 | 1,650 | 1,639 | 1,650 | +0.3% | 3,600 | - | +1.48% |
| 06/04 | 1,644 | 1,645 | 1,625 | 1,645 | +0.18% | 6,800 | - | +1.36% |
| 06/03 | 1,629 | 1,642 | 1,621 | 1,642 | +2.11% | 6,600 | - | +1.3% |
| 06/02 | 1,613 | 1,626 | 1,608 | 1,608 | -0.37% | 3,600 | - | -0.62% |
| 06/01 | 1,610 | 1,627 | 1,610 | 1,614 | +0.12% | 2,800 | - | -0.19% |
| 05/29 | 1,609 | 1,625 | 1,608 | 1,612 | +0.5% | 1,200 | - | -0.25% |
| 05/28 | 1,610 | 1,640 | 1,602 | 1,604 | +0.19% | 2,000 | - | -0.74% |
| 05/27 | 1,616 | 1,616 | 1,600 | 1,601 | -0.93% | 3,400 | - | -0.93% |
| 05/26 | 1,617 | 1,640 | 1,616 | 1,616 | -0.06% | 2,200 | - | -0.06% |
| 05/25 | 1,645 | 1,653 | 1,617 | 1,617 | -1.7% | 3,000 | - | -0.06% |
| 05/22 | 1,624 | 1,645 | 1,624 | 1,645 | +1.86% | 2,500 | - | +1.61% |
| 05/21 | 1,632 | 1,639 | 1,615 | 1,615 | -1.82% | 3,000 | - | -0.25% |
| 05/20 | 1,653 | 1,653 | 1,637 | 1,645 | -0.54% | 1,700 | - | +1.42% |
| 05/19 | 1,654 | 1,664 | 1,654 | 1,654 | +0.12% | 4,300 | - | +1.91% |
| 05/18 | 1,648 | 1,658 | 1,648 | 1,652 | +0.36% | 2,900 | - | +1.85% |
| 05/15 | 1,663 | 1,664 | 1,644 | 1,646 | -0.3% | 4,000 | - | +1.54% |
| 05/14 | （IR情報）15:30 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | 1,643 | 1,664 | 1,637 | 1,651 | -0.06% | 7,100 | - | +1.85% |
| 05/13 | 1,645 | 1,680 | 1,645 | 1,652 | +0.43% | 3,100 | - | +1.98% |
| 05/12 | 1,637 | 1,664 | 1,637 | 1,645 | +0.86% | 10,600 | - | +1.67% |
| 05/11 | 1,630 | 1,647 | 1,621 | 1,631 | +0.06% | 3,200 | - | +0.8% |
| 05/08 | 1,630 | 1,630 | 1,588 | 1,630 | +0.56% | 4,500 | - | +0.8% |
| 05/07 | 1,592 | 1,629 | 1,590 | 1,621 | +2.08% | 3,900 | - | +0.12% |
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。
