| 2026 |
| 08/25 | 773 | 775 | 773 | 774 | 0% | 2,300 | 62億4107万 | +0.52% |
| 08/24 | 774 | 774 | 771 | 774 | +0.39% | 900 | 62億4107万 | +0.52% |
| 08/21 | 770 | 773 | 770 | 771 | -0.26% | 6,300 | 62億1688万 | +0.26% |
| 08/20 | 771 | 773 | 770 | 773 | +0.52% | 3,300 | 62億3300万 | +0.52% |
| 08/19 | 771 | 771 | 769 | 769 | -0.13% | 600 | 62億75万 | 0% |
| 08/18 | 772 | 772 | 770 | 770 | -0.26% | 800 | 62億881万 | +0.13% |
| 08/17 | 774 | 774 | 772 | 772 | 0% | 400 | 62億2494万 | +0.52% |
| 08/14 | 770 | 772 | 767 | 772 | -0.26% | 2,000 | 62億2494万 | +0.52% |
| 08/13 | 773 | 774 | 769 | 774 | +0.78% | 1,900 | 62億4107万 | +0.78% |
| 08/12 | 772 | 773 | 766 | 768 | -0.52% | 2,600 | 61億9269万 | +0.13% |
| 08/10 | 772 | 772 | 767 | 772 | +0.65% | 800 | 62億2494万 | +0.65% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:00 第50期第1四半期決算補足資料 |
| 08/07 | 773 | 775 | 767 | 767 | 0% | 1,900 | 61億8462万 | 0% |
| 08/06 | 768 | 768 | 767 | 767 | -0.39% | 400 | 61億8462万 | 0% |
| 08/05 | 770 | 771 | 770 | 770 | 0% | 600 | 62億881万 | +0.52% |
| 08/04 | 773 | 773 | 770 | 770 | 0% | 200 | 62億881万 | +0.52% |
| 08/03 | 770 | 770 | 770 | 770 | -0.52% | 700 | 62億881万 | +0.52% |
| 07/31 | 776 | 776 | 770 | 774 | +0.26% | 4,200 | 62億4107万 | +1.18% |
| 07/30 | 769 | 772 | 768 | 772 | +0.26% | 1,800 | 62億2494万 | +1.05% |
| 07/29 | 769 | 770 | 769 | 770 | +0.39% | 2,400 | 62億881万 | +0.79% |
| 07/28 | 770 | 770 | 767 | 767 | -0.13% | 2,000 | 61億8462万 | +0.39% |
| 07/27 | 766 | 770 | 765 | 768 | +0.52% | 1,500 | 61億9269万 | +0.66% |
| 07/24 | 768 | 768 | 764 | 764 | -0.39% | 800 | 61億6043万 | +0.13% |
| 07/23 | 767 | 767 | 767 | 767 | -0.26% | 300 | 61億8462万 | +0.52% |
| 07/22 | 768 | 769 | 764 | 769 | +0.65% | 2,100 | 62億75万 | +0.79% |
| 07/21 | 769 | 769 | 764 | 764 | -0.39% | 500 | 61億6043万 | +0.26% |
| 07/17 | 767 | 767 | 763 | 767 | +0.13% | 700 | 61億8462万 | +0.66% |
| 07/16 | 766 | 766 | 766 | 766 | 0% | 600 | 61億7656万 | +0.52% |
| 07/15 | 768 | 769 | 766 | 766 | 0% | 700 | 61億7656万 | +0.52% |
| 07/14 | 767 | 768 | 766 | 766 | -0.13% | 600 | 61億7656万 | +0.66% |
| 07/13 | 766 | 768 | 766 | 767 | +0.52% | 1,800 | 61億8462万 | +0.79% |
| 07/10 | 763 | 763 | 763 | 763 | 0% | 200 | 61億5237万 | +0.26% |
| 07/09 | 765 | 765 | 763 | 763 | -0.26% | 800 | 61億5237万 | +0.26% |
| 07/08 | 764 | 765 | 763 | 765 | +0.13% | 1,300 | 61億6850万 | +0.53% |
| 07/07 | 764 | 764 | 762 | 764 | +0.13% | 6,200 | 61億6043万 | +0.53% |
| 07/06 | 762 | 764 | 762 | 763 | +0.39% | 2,300 | 61億5237万 | +0.39% |
| 07/03 | 761 | 762 | 760 | 760 | -0.26% | 1,800 | 61億2818万 | 0% |
| 07/02 | 758 | 762 | 757 | 762 | +0.4% | 3,200 | 61億4431万 | +0.26% |
| 07/01 | 762 | 763 | 759 | 759 | -0.26% | 3,300 | 61億2012万 | -0.26% |
| 06/30 | 766 | 766 | 760 | 761 | 0% | 6,700 | 61億3624万 | 0% |
| 06/29 | 758 | 762 | 756 | 761 | +0.53% | 5,500 | 61億3624万 | 0% |
| 06/26 | 760 | 761 | 756 | 757 | -0.39% | 3,900 | 61億399万 | -0.53% |
| 06/25 | （IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 760 | 761 | 758 | 760 | -0.13% | 1,300 | 61億2818万 | -0.26% |
| 06/24 | 762 | 762 | 757 | 761 | 0% | 1,000 | 61億3624万 | -0.13% |
| 06/23 | 760 | 761 | 758 | 761 | +0.13% | 1,100 | 61億3624万 | -0.13% |
| 06/22 | 761 | 763 | 760 | 760 | -0.13% | 2,500 | 61億2818万 | -0.26% |
| 06/19 | 759 | 765 | 759 | 761 | -0.26% | 1,300 | 61億3624万 | -0.26% |
| 06/18 | 759 | 765 | 759 | 763 | +0.26% | 5,700 | 61億5237万 | 0% |
| 06/17 | 761 | 761 | 758 | 761 | +0.26% | 1,300 | 61億3624万 | -0.39% |
| 06/16 | 760 | 763 | 759 | 759 | -0.26% | 2,500 | 61億2012万 | -0.65% |
| 06/15 | 759 | 761 | 759 | 761 | +0.4% | 1,300 | 61億3624万 | -0.52% |
| 06/12 | 757 | 765 | 757 | 758 | +0.26% | 1,600 | 61億1205万 | -0.92% |
| 06/11 | 758 | 762 | 754 | 756 | -0.26% | 2,500 | 60億9593万 | -1.31% |
| 06/10 | 759 | 759 | 754 | 758 | -0.13% | 15,500 | 61億1205万 | -1.04% |
| 06/09 | 759 | 759 | 758 | 759 | +0.13% | 5,800 | 61億2012万 | -1.04% |
| 06/08 | 761 | 761 | 757 | 758 | -0.52% | 6,100 | 61億1205万 | -1.17% |
| 06/05 | 763 | 763 | 760 | 762 | -0.13% | 2,000 | 61億4431万 | -0.78% |
| 06/04 | 760 | 763 | 760 | 763 | +0.39% | 1,500 | 61億5237万 | -0.65% |
| 06/03 | 760 | 760 | 760 | 760 | 0% | 800 | 61億2818万 | -1.17% |
| 06/02 | 766 | 766 | 760 | 760 | -0.52% | 7,200 | 61億2818万 | -1.17% |
| 06/01 | 765 | 765 | 764 | 764 | -0.13% | 2,000 | 61億6043万 | -0.78% |
| 05/29 | 770 | 770 | 764 | 765 | -0.39% | 4,300 | 61億6850万 | -0.65% |
| 05/28 | 766 | 768 | 764 | 768 | +0.39% | 2,000 | 61億9269万 | -0.26% |
| 05/27 | 764 | 771 | 764 | 765 | 0% | 2,700 | 61億6850万 | -0.78% |
| 05/26 | 765 | 766 | 764 | 765 | +0.13% | 4,200 | 61億6850万 | -0.78% |
| 05/25 | 768 | 768 | 764 | 764 | -0.26% | 15,900 | 61億6043万 | -1.04% |
| 05/22 | 766 | 766 | 765 | 766 | 0% | 1,200 | 61億7656万 | -0.91% |
| 05/21 | 768 | 768 | 766 | 766 | +0.26% | 800 | 61億7656万 | -0.91% |
| 05/20 | 773 | 773 | 764 | 764 | -1.16% | 5,000 | 61億6043万 | -1.29% |
| 05/19 | 774 | 774 | 773 | 773 | +0.13% | 500 | 62億3300万 | -0.13% |
| 05/18 | 773 | 774 | 772 | 772 | -0.13% | 3,600 | 62億2494万 | -0.26% |
| 05/15 | （IR情報）15:00 第49期決算補足資料 |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 771 | 773 | 771 | 773 | 0% | 1,300 | 62億3300万 | -0.13% |
| 05/14 | 772 | 775 | 771 | 773 | +0.13% | 2,100 | 62億3300万 | -0.26% |
| 05/13 | 770 | 774 | 770 | 772 | +0.26% | 5,700 | 62億2494万 | -0.39% |
| 05/12 | 771 | 771 | 770 | 770 | -0.13% | 900 | 62億881万 | -0.65% |
| 05/11 | 770 | 772 | 770 | 771 | 0% | 3,400 | 62億1688万 | -0.52% |
| 05/08 | 771 | 771 | 770 | 771 | -0.13% | 1,200 | 62億1688万 | -0.64% |
| 05/07 | 771 | 772 | 770 | 772 | +0.13% | 1,800 | 62億2494万 | -0.52% |
| 05/01 | 771 | 771 | 771 | 771 | 0% | 400 | 62億1688万 | -0.77% |
| 04/30 | 774 | 774 | 771 | 771 | -0.13% | 2,700 | 62億1688万 | -0.9% |
| 04/28 | 776 | 776 | 772 | 772 | -0.13% | 2,900 | 62億2494万 | -0.9% |
| 04/27 | 773 | 774 | 772 | 773 | 0% | 1,100 | 62億3300万 | -0.77% |
| 04/24 | 772 | 773 | 772 | 773 | +0.13% | 3,100 | 62億3300万 | -0.9% |
| 04/23 | 773 | 773 | 772 | 772 | 0% | 1,300 | 62億2494万 | -1.03% |
| 04/22 | 775 | 775 | 772 | 772 | -0.39% | 1,300 | 62億2494万 | -1.15% |
| 04/21 | 778 | 778 | 775 | 775 | -0.13% | 800 | 62億4913万 | -0.9% |
| 04/20 | 778 | 778 | 772 | 776 | -0.51% | 4,600 | 62億5719万 | -0.77% |
| 04/17 | 778 | 781 | 778 | 780 | +0.26% | 600 | 62億8945万 | -0.38% |
| 04/16 | 779 | 781 | 778 | 778 | -0.26% | 2,400 | 62億7332万 | -0.64% |
| 04/15 | 780 | 780 | 778 | 780 | 0% | 1,900 | 62億8945万 | -0.51% |
| 04/14 | 780 | 780 | 778 | 780 | 0% | 1,400 | 62億8945万 | -0.51% |
| 04/13 | 777 | 785 | 775 | 780 | 0% | 9,600 | 62億8945万 | -0.51% |
| 04/10 | 776 | 781 | 772 | 780 | +0.52% | 5,100 | 62億8945万 | -0.64% |
| 04/09 | 776 | 780 | 776 | 776 | +0.13% | 2,000 | 62億5719万 | -1.15% |
| 04/08 | 776 | 779 | 775 | 775 | 0% | 1,600 | 62億4913万 | -1.4% |
| 04/07 | 777 | 777 | 775 | 775 | -0.26% | 1,700 | 62億4913万 | -1.4% |
| 04/06 | 778 | 778 | 775 | 777 | 0% | 3,600 | 62億6526万 | -1.27% |
| 04/03 | 778 | 780 | 777 | 777 | -0.13% | 2,800 | 62億6526万 | -1.4% |
| 04/02 | 780 | 785 | 778 | 778 | -0.38% | 3,000 | 62億7332万 | -1.39% |
| 04/01 | 784 | 784 | 779 | 781 | -0.26% | 11,900 | 62億9751万 | -1.14% |
| 03/31 | 783 | 784 | 779 | 783 | 0% | 3,500 | 63億1364万 | -0.89% |
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。
