| 2026 |
| 06/03 | 1,298 | 1,309 | 1,298 | 1,309 | +0.93% | 4,100 | 101億390万 | -0.38% |
| 06/02 | 1,296 | 1,297 | 1,284 | 1,297 | -0.38% | 5,900 | 100億1128万 | -1.44% |
| 06/01 | 1,334 | 1,336 | 1,297 | 1,302 | -2.03% | 9,900 | 100億4987万 | -1.21% |
| 05/29 | 1,324 | 1,329 | 1,311 | 1,329 | +0.83% | 4,900 | 102億5828万 | +0.53% |
| 05/28 | 1,308 | 1,320 | 1,301 | 1,318 | +0.76% | 9,400 | 101億7337万 | -0.53% |
| 05/27 | 1,314 | 1,314 | 1,299 | 1,308 | +0.15% | 4,500 | 100億9619万 | -1.51% |
| 05/26 | 1,308 | 1,308 | 1,289 | 1,306 | -0.08% | 7,900 | 100億8075万 | -1.88% |
| 05/25 | 1,316 | 1,320 | 1,294 | 1,307 | +0.54% | 12,300 | 100億8847万 | -2.02% |
| 05/22 | （IR情報）16:30 株式会社シャルズの株式取得(子会社化)に関するお知らせ |
| 05/22 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/22 | 1,294 | 1,300 | 1,285 | 1,300 | +0.46% | 6,000 | 100億3444万 | -2.69% |
| 05/21 | 1,301 | 1,311 | 1,294 | 1,294 | +0.47% | 10,600 | 99億8812万 | -3.36% |
| 05/20 | 1,304 | 1,304 | 1,274 | 1,288 | -1.23% | 11,100 | 99億4181万 | -4.02% |
| 05/19 | 1,296 | 1,313 | 1,295 | 1,304 | +1.16% | 12,500 | 100億6531万 | -3.05% |
| 05/18 | 1,296 | 1,296 | 1,275 | 1,289 | -0.69% | 15,900 | 99億4953万 | -4.38% |
| 05/15 | 1,287 | 1,298 | 1,282 | 1,298 | +0.85% | 13,200 | 100億1900万 | -3.92% |
| 05/14 | 1,315 | 1,315 | 1,281 | 1,287 | -2.28% | 28,600 | 99億3409万 | -4.88% |
| 05/13 | 1,314 | 1,321 | 1,308 | 1,317 | +0.23% | 6,400 | 101億6565万 | -2.8% |
| 05/12 | 1,340 | 1,340 | 1,311 | 1,314 | -0.76% | 12,700 | 101億4250万 | -3.17% |
| 05/11 | 1,321 | 1,324 | 1,312 | 1,324 | +0.99% | 9,800 | 102億1969万 | -2.65% |
| 05/08 | 1,322 | 1,335 | 1,289 | 1,311 | -0.91% | 34,600 | 101億1934万 | -3.6% |
| 05/07 | 1,341 | 1,341 | 1,323 | 1,323 | -0.97% | 13,500 | 102億1197万 | -2.79% |
| 05/01 | 1,335 | 1,338 | 1,327 | 1,336 | +0.07% | 10,100 | 103億1231万 | -1.98% |
| 04/30 | 1,355 | 1,355 | 1,333 | 1,335 | -1.33% | 14,800 | 103億459万 | -2.13% |
| 04/28 | 1,356 | 1,356 | 1,348 | 1,353 | -0.07% | 5,400 | 104億4353万 | -0.95% |
| 04/27 | 1,342 | 1,354 | 1,342 | 1,354 | +0.89% | 10,200 | 104億5125万 | -0.88% |
| 04/24 | （IR情報）15:30 当社株券等の大規模買付行為への対応方針(買収防衛策)における独立委員会委員の一部変更に関するお知らせ |
| 04/24 | 1,376 | 1,376 | 1,341 | 1,342 | -0.81% | 10,300 | 103億5862万 | -1.68% |
| 04/23 | 1,365 | 1,367 | 1,350 | 1,353 | -0.88% | 11,800 | 104億4353万 | -0.95% |
| 04/22 | 1,382 | 1,388 | 1,365 | 1,365 | -2.22% | 14,300 | 105億3616万 | -0.22% |
| 04/21 | 1,395 | 1,408 | 1,390 | 1,396 | +0.07% | 6,400 | 107億7544万 | +2.12% |
| 04/20 | 1,392 | 1,395 | 1,388 | 1,395 | +0.22% | 6,400 | 107億6772万 | +2.2% |
| 04/17 | 1,389 | 1,409 | 1,383 | 1,392 | +0.22% | 13,900 | 107億4456万 | +2.05% |
| 04/16 | 1,383 | 1,391 | 1,375 | 1,389 | +0.73% | 8,500 | 107億2141万 | +1.83% |
| 04/15 | 1,370 | 1,391 | 1,370 | 1,379 | +0.44% | 14,600 | 106億4422万 | +1.03% |
| 04/14 | 1,371 | 1,381 | 1,366 | 1,373 | +0.59% | 11,000 | 105億9791万 | +0.51% |
| 04/13 | 1,367 | 1,377 | 1,362 | 1,365 | -0.15% | 11,000 | 105億3616万 | -0.07% |
| 04/10 | 1,385 | 1,385 | 1,355 | 1,367 | +0.15% | 17,300 | 105億5159万 | -0.15% |
| 04/09 | 1,380 | 1,380 | 1,363 | 1,365 | -0.66% | 7,000 | 105億3616万 | -0.51% |
| 04/08 | 1,371 | 1,380 | 1,366 | 1,374 | +1.1% | 11,900 | 106億563万 | +0.15% |
| 04/07 | 1,362 | 1,376 | 1,349 | 1,359 | +0.3% | 11,500 | 104億8984万 | -1.02% |
| 04/06 | 1,358 | 1,360 | 1,351 | 1,355 | +0.3% | 8,300 | 104億5897万 | -1.6% |
| 04/03 | 1,381 | 1,381 | 1,351 | 1,351 | -0.66% | 6,900 | 104億2809万 | -2.17% |
| 04/02 | 1,377 | 1,388 | 1,354 | 1,360 | -1.16% | 17,500 | 104億9756万 | -1.73% |
| 04/01 | 1,342 | 1,376 | 1,342 | 1,376 | +3.46% | 12,000 | 106億2106万 | -0.79% |
| 03/31 | 1,328 | 1,349 | 1,328 | 1,330 | -0.52% | 17,600 | 102億6600万 | -4.25% |
| 03/30 | 1,334 | 1,342 | 1,323 | 1,337 | -2.41% | 32,700 | 103億2003万 | -3.95% |
| 03/27 | 1,358 | 1,370 | 1,353 | 1,370 | +0.66% | 18,200 | 105億7475万 | -1.86% |
| 03/26 | 1,388 | 1,388 | 1,347 | 1,361 | -1.59% | 14,200 | 105億528万 | -2.65% |
| 03/25 | 1,379 | 1,389 | 1,377 | 1,383 | +1.77% | 15,600 | 106億7510万 | -1.21% |
| 03/24 | 1,350 | 1,370 | 1,343 | 1,359 | +2.95% | 21,800 | 104億8984万 | -3.07% |
| 03/23 | 1,359 | 1,359 | 1,320 | 1,320 | -3.72% | 35,500 | 101億8881万 | -5.98% |
| 03/19 | 1,390 | 1,390 | 1,367 | 1,371 | -1.79% | 13,500 | 105億8247万 | -2.77% |
| 03/18 | 1,357 | 1,402 | 1,353 | 1,396 | +3.18% | 23,000 | 107億7544万 | -1.13% |
| 03/17 | 1,355 | 1,373 | 1,353 | 1,353 | +0.3% | 21,400 | 104億4353万 | -4.25% |
| 03/16 | 1,370 | 1,386 | 1,346 | 1,349 | -1.46% | 105,700 | 104億1266万 | -4.73% |
| 03/13 | （IR情報）15:30 2026年1月期通期連結業績予想と実績値の差異に関するお知らせ |
| 03/13 | （IR情報）15:30 2026年1月期決算説明会資料 |
| 03/13 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/13 | 1,380 | 1,407 | 1,366 | 1,369 | -1.93% | 46,500 | 105億6703万 | -3.52% |
| 03/12 | 1,406 | 1,410 | 1,385 | 1,396 | -0.71% | 30,500 | 107億7544万 | -1.76% |
| 03/11 | 1,415 | 1,431 | 1,405 | 1,406 | +0.29% | 20,200 | 108億5263万 | -1.06% |
| 03/10 | 1,417 | 1,417 | 1,385 | 1,402 | +1.08% | 15,800 | 108億2175万 | -1.2% |
| 03/09 | 1,400 | 1,420 | 1,366 | 1,387 | -2.87% | 34,200 | 107億597万 | -2.19% |
| 03/06 | 1,438 | 1,438 | 1,421 | 1,428 | -0.83% | 7,100 | 110億2244万 | +0.85% |
| 03/05 | 1,423 | 1,443 | 1,398 | 1,440 | +5.65% | 24,200 | 111億1507万 | +1.69% |
| 03/04 | 1,383 | 1,383 | 1,352 | 1,363 | -2.92% | 22,700 | 105億2072万 | -3.74% |
| 03/03 | 1,452 | 1,452 | 1,403 | 1,404 | -3.31% | 18,600 | 108億3719万 | -1.13% |
| 03/02 | 1,462 | 1,466 | 1,449 | 1,452 | -0.68% | 14,800 | 112億769万 | +2.18% |
| 02/27 | 1,439 | 1,467 | 1,435 | 1,462 | +1.95% | 23,000 | 112億8488万 | +2.96% |
| 02/26 | 1,430 | 1,439 | 1,421 | 1,434 | +0.28% | 13,500 | 110億6875万 | +1.13% |
| 02/25 | 1,427 | 1,430 | 1,419 | 1,430 | +0.49% | 9,300 | 110億3788万 | +0.85% |
| 02/24 | 1,410 | 1,428 | 1,402 | 1,423 | +0.78% | 10,200 | 109億8385万 | +0.42% |
| 02/20 | 1,434 | 1,434 | 1,410 | 1,412 | -1.26% | 7,900 | 108億9894万 | -0.42% |
| 02/19 | 1,429 | 1,437 | 1,420 | 1,430 | +0.35% | 11,300 | 110億3788万 | +0.78% |
| 02/18 | 1,430 | 1,430 | 1,423 | 1,425 | +0.64% | 5,400 | 109億9929万 | +0.49% |
| 02/17 | 1,435 | 1,435 | 1,416 | 1,416 | -0.56% | 9,300 | 109億2982万 | -0.14% |
| 02/16 | 1,421 | 1,428 | 1,410 | 1,424 | +0.28% | 16,500 | 109億9157万 | +0.35% |
| 02/13 | 1,440 | 1,440 | 1,416 | 1,420 | -2.07% | 11,100 | 109億6069万 | +0.07% |
| 02/12 | 1,439 | 1,450 | 1,436 | 1,450 | +1.33% | 41,600 | 111億9226万 | +2.18% |
| 02/10 | 1,426 | 1,436 | 1,423 | 1,431 | +0.42% | 22,400 | 110億4560万 | +0.92% |
| 02/09 | 1,429 | 1,432 | 1,418 | 1,425 | 0% | 27,700 | 109億9929万 | +0.49% |
| 02/06 | 1,422 | 1,425 | 1,400 | 1,425 | +0.21% | 20,800 | 109億9929万 | +0.56% |
| 02/05 | 1,412 | 1,425 | 1,409 | 1,422 | +0.78% | 32,000 | 109億7613万 | +0.42% |
| 02/04 | 1,386 | 1,413 | 1,385 | 1,411 | +1.36% | 23,500 | 108億9122万 | -0.28% |
| 02/03 | 1,377 | 1,394 | 1,365 | 1,392 | +1.83% | 19,200 | 107億4456万 | -1.56% |
| 02/02 | 1,370 | 1,373 | 1,354 | 1,367 | -0.58% | 33,500 | 105億5159万 | -3.26% |
| 01/30 | 1,352 | 1,382 | 1,350 | 1,375 | +1.78% | 32,400 | 106億1335万 | -2.69% |
| 01/29 | 1,370 | 1,389 | 1,341 | 1,351 | -5.13% | 125,700 | 104億2809万 | -4.39% |
| 01/28 | 1,436 | 1,439 | 1,421 | 1,424 | -1.18% | 159,400 | 109億9157万 | +0.78% |
| 01/27 | 1,448 | 1,453 | 1,441 | 1,441 | -0.76% | 56,200 | 111億2279万 | +2.13% |
| 01/26 | 1,452 | 1,460 | 1,448 | 1,452 | +1.82% | 122,500 | 112億769万 | +3.13% |
| 01/23 | （IR情報）15:30 2026年1月期通期連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 01/23 | 1,426 | 1,434 | 1,426 | 1,426 | -0.14% | 18,500 | 110億700万 | +1.57% |
| 01/22 | 1,423 | 1,440 | 1,420 | 1,428 | +0.71% | 19,000 | 110億2244万 | +1.93% |
| 01/21 | 1,416 | 1,425 | 1,414 | 1,418 | -0.14% | 12,900 | 109億4525万 | +1.5% |
| 01/20 | 1,430 | 1,433 | 1,415 | 1,420 | -0.63% | 45,700 | 109億6069万 | +2.01% |
| 01/19 | 1,433 | 1,438 | 1,428 | 1,429 | -0.21% | 28,600 | 110億3016万 | +2.95% |
| 01/16 | 1,430 | 1,435 | 1,429 | 1,432 | +0.21% | 23,000 | 110億5332万 | +3.47% |
| 01/15 | 1,428 | 1,430 | 1,426 | 1,429 | +0.28% | 10,000 | 110億3016万 | +3.63% |
| 01/14 | 1,431 | 1,433 | 1,425 | 1,425 | -0.21% | 21,300 | 109億9929万 | +3.71% |
| 01/13 | 1,431 | 1,440 | 1,428 | 1,428 | +0.21% | 29,100 | 110億2244万 | +4.23% |
| 01/09 | 1,431 | 1,431 | 1,425 | 1,425 | -0.35% | 19,900 | 109億9929万 | +4.4% |
| 01/08 | 1,432 | 1,435 | 1,426 | 1,430 | +0.07% | 25,100 | 110億3788万 | +4.99% |
| 01/07 | 1,428 | 1,430 | 1,421 | 1,429 | +0.14% | 33,600 | 110億3016万 | +5.23% |
| 01/06 | 1,425 | 1,429 | 1,420 | 1,427 | +0.35% | 41,200 | 110億1472万 | +5.39% |
| 01/05 | 1,417 | 1,422 | 1,405 | 1,422 | +1.72% | 31,200 | 109億7613万 | +5.26% |
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。
