| 2026 |
| 09/11 | 1,549 | 1,549 | 1,540 | 1,545 | -1.09% | 2,300 | 113億9908万 | -3.32% |
| 09/10 | 1,574 | 1,574 | 1,555 | 1,562 | -0.76% | 4,400 | 115億2451万 | -2.31% |
| 09/09 | 1,578 | 1,580 | 1,574 | 1,574 | -0.19% | 1,300 | 116億1305万 | -1.63% |
| 09/08 | 1,584 | 1,584 | 1,576 | 1,577 | -0.44% | 600 | 116億3518万 | -1.38% |
| 09/07 | 1,582 | 1,585 | 1,578 | 1,584 | -0.25% | 4,700 | 116億8683万 | -0.94% |
| 09/04 | 1,588 | 1,589 | 1,579 | 1,588 | +0.13% | 2,500 | 117億1634万 | -0.75% |
| 09/03 | 1,582 | 1,586 | 1,577 | 1,586 | 0% | 2,500 | 117億158万 | -0.94% |
| 09/02 | 1,590 | 1,590 | 1,585 | 1,586 | -0.25% | 4,500 | 117億158万 | -0.94% |
| 09/01 | 1,590 | 1,590 | 1,585 | 1,590 | 0% | 3,000 | 117億3109万 | -0.69% |
| 08/31 | 1,585 | 1,600 | 1,585 | 1,590 | +0.32% | 5,200 | 117億3109万 | -0.81% |
| 08/28 | 1,599 | 1,599 | 1,580 | 1,585 | -0.38% | 5,300 | 116億9420万 | -1.18% |
| 08/27 | 1,601 | 1,601 | 1,590 | 1,591 | -0.62% | 2,900 | 117億3847万 | -0.87% |
| 08/26 | 1,605 | 1,605 | 1,601 | 1,601 | -0.19% | 1,600 | 118億1225万 | -0.25% |
| 08/25 | 1,610 | 1,610 | 1,603 | 1,604 | -0.37% | 4,400 | 118億3439万 | 0% |
| 08/24 | 1,614 | 1,614 | 1,603 | 1,610 | +0.12% | 6,500 | 118億7866万 | +0.44% |
| 08/21 | 1,613 | 1,613 | 1,608 | 1,608 | -0.31% | 1,400 | 118億6390万 | +0.25% |
| 08/20 | 1,613 | 1,613 | 1,613 | 1,613 | +0.19% | 100 | 119億79万 | +0.5% |
| 08/19 | 1,613 | 1,613 | 1,600 | 1,610 | -0.19% | 700 | 118億7866万 | +0.19% |
| 08/18 | 1,611 | 1,615 | 1,602 | 1,613 | +0.12% | 1,300 | 119億79万 | +0.37% |
| 08/17 | 1,619 | 1,619 | 1,600 | 1,611 | +0.25% | 2,400 | 118億8603万 | +0.12% |
| 08/14 | 1,629 | 1,629 | 1,605 | 1,607 | -0.56% | 3,100 | 118億5652万 | -0.19% |
| 08/13 | 1,613 | 1,616 | 1,613 | 1,616 | -0.49% | 1,100 | 119億2292万 | +0.25% |
| 08/12 | 1,610 | 1,624 | 1,608 | 1,624 | -0.06% | 1,700 | 119億8195万 | +0.87% |
| 08/10 | 1,645 | 1,645 | 1,581 | 1,625 | -0.79% | 25,700 | 119億8933万 | +1.18% |
| 08/07 | （IR情報）13:30 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）13:30 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ |
| 08/07 | 1,585 | 1,710 | 1,585 | 1,638 | +3.93% | 54,700 | 120億8524万 | +2.25% |
| 08/06 | 1,600 | 1,600 | 1,568 | 1,576 | -0.76% | 1,700 | 116億2780万 | -1.31% |
| 08/05 | 1,567 | 1,597 | 1,565 | 1,588 | +1.4% | 800 | 117億1634万 | -0.38% |
| 08/04 | 1,599 | 1,599 | 1,566 | 1,566 | -0.25% | 200 | 115億5402万 | -1.57% |
| 08/03 | 1,587 | 1,587 | 1,570 | 1,570 | -1.75% | 1,300 | 115億8353万 | -1.2% |
| 07/31 | 1,623 | 1,623 | 1,584 | 1,598 | -0.75% | 1,500 | 117億9012万 | +0.76% |
| 07/30 | 1,595 | 1,650 | 1,581 | 1,610 | +1.51% | 1,300 | 118億7866万 | +1.77% |
| 07/29 | 1,604 | 1,604 | 1,568 | 1,586 | -0.75% | 2,600 | 117億158万 | +0.51% |
| 07/28 | 1,598 | 1,598 | 1,598 | 1,598 | -2.26% | 200 | 117億9012万 | +1.46% |
| 07/27 | 1,644 | 1,644 | 1,625 | 1,635 | +0.93% | 4,800 | 120億6311万 | +4.07% |
| 07/24 | 1,591 | 1,620 | 1,573 | 1,620 | +1.25% | 1,700 | 119億5244万 | +3.45% |
| 07/23 | 1,582 | 1,600 | 1,580 | 1,600 | +0.57% | 2,700 | 118億488万 | +2.43% |
| 07/22 | 1,601 | 1,610 | 1,591 | 1,591 | +0.38% | 2,900 | 117億3847万 | +2.12% |
| 07/21 | 1,600 | 1,600 | 1,585 | 1,585 | 0% | 3,600 | 116億9420万 | +1.93% |
| 07/17 | 1,607 | 1,622 | 1,582 | 1,585 | -2.28% | 3,200 | 116億9420万 | +2.06% |
| 07/16 | 1,633 | 1,633 | 1,612 | 1,622 | -1.64% | 3,600 | 119億6719万 | +4.65% |
| 07/15 | 1,665 | 1,688 | 1,600 | 1,649 | -0.66% | 23,100 | 121億6640万 | +6.66% |
| 07/14 | 1,622 | 1,660 | 1,615 | 1,660 | +4.08% | 6,600 | 122億4756万 | +7.72% |
| 07/13 | 1,657 | 1,657 | 1,588 | 1,595 | -3.92% | 6,000 | 117億6798万 | +3.98% |
| 07/10 | 1,647 | 1,660 | 1,624 | 1,660 | +0.24% | 6,700 | 122億4756万 | +8.43% |
| 07/09 | 1,648 | 1,660 | 1,621 | 1,656 | +0.06% | 9,700 | 122億1805万 | +8.66% |
| 07/08 | 1,585 | 1,655 | 1,570 | 1,655 | +5.41% | 31,300 | 122億1067万 | +9.03% |
| 07/07 | 1,521 | 1,587 | 1,520 | 1,570 | +3.22% | 14,700 | 115億8353万 | +3.84% |
| 07/06 | 1,519 | 1,521 | 1,515 | 1,521 | +0.13% | 3,900 | 112億2201万 | +0.73% |
| 07/03 | 1,509 | 1,520 | 1,509 | 1,519 | +0.66% | 2,700 | 112億725万 | +0.6% |
| 07/02 | 1,509 | 1,510 | 1,508 | 1,509 | 0% | 3,100 | 111億3347万 | 0% |
| 07/01 | 1,503 | 1,509 | 1,502 | 1,509 | +0.07% | 2,100 | 111億3347万 | -0.07% |
| 06/30 | 1,508 | 1,509 | 1,508 | 1,508 | -0.07% | 1,900 | 111億2609万 | -0.13% |
| 06/29 | 1,504 | 1,509 | 1,502 | 1,509 | +0.2% | 2,200 | 111億3347万 | -0.07% |
| 06/26 | 1,507 | 1,507 | 1,506 | 1,506 | +0.13% | 700 | 111億1134万 | -0.26% |
| 06/25 | 1,505 | 1,507 | 1,500 | 1,504 | +0.13% | 3,600 | 110億9658万 | -0.46% |
| 06/24 | 1,496 | 1,502 | 1,495 | 1,502 | +0.47% | 4,100 | 110億8183万 | -0.66% |
| 06/23 | 1,508 | 1,508 | 1,495 | 1,495 | -0.6% | 4,700 | 110億3018万 | -1.25% |
| 06/22 | 1,508 | 1,508 | 1,495 | 1,504 | -0.33% | 5,700 | 110億9658万 | -0.79% |
| 06/19 | 1,515 | 1,515 | 1,502 | 1,509 | -0.46% | 2,600 | 111億3347万 | -0.59% |
| 06/18 | 1,518 | 1,518 | 1,506 | 1,516 | -0.07% | 1,300 | 111億8512万 | -0.26% |
| 06/17 | 1,508 | 1,518 | 1,508 | 1,517 | -0.07% | 1,900 | 111億9250万 | -0.26% |
| 06/16 | 1,521 | 1,521 | 1,506 | 1,518 | -0.2% | 4,800 | 111億9987万 | -0.2% |
| 06/15 | 1,520 | 1,521 | 1,511 | 1,521 | +0.33% | 5,000 | 112億2201万 | 0% |
| 06/12 | 1,515 | 1,516 | 1,511 | 1,516 | +0.07% | 1,100 | 111億8512万 | -0.33% |
| 06/11 | 1,524 | 1,524 | 1,500 | 1,515 | -0.66% | 3,300 | 111億7774万 | -0.39% |
| 06/10 | 1,503 | 1,525 | 1,498 | 1,525 | +1.6% | 1,000 | 112億5152万 | +0.26% |
| 06/09 | 1,499 | 1,516 | 1,495 | 1,501 | 0% | 900 | 110億7445万 | -1.31% |
| 06/08 | 1,489 | 1,501 | 1,489 | 1,501 | +0.07% | 500 | 110億7445万 | -1.38% |
| 06/05 | 1,506 | 1,506 | 1,500 | 1,500 | -0.33% | 4,300 | 110億6707万 | -1.51% |
| 06/04 | 1,505 | 1,505 | 1,505 | 1,505 | +0.07% | 300 | 111億396万 | -1.25% |
| 06/03 | 1,510 | 1,510 | 1,501 | 1,504 | -0.66% | 1,000 | 110億9658万 | -1.38% |
| 06/02 | 1,507 | 1,515 | 1,501 | 1,514 | +0.13% | 1,300 | 111億7036万 | -0.72% |
| 06/01 | 1,500 | 1,512 | 1,500 | 1,512 | +0.47% | 4,500 | 111億5561万 | -0.92% |
| 05/29 | 1,542 | 1,542 | 1,500 | 1,505 | -1.44% | 9,100 | 111億396万 | -1.44% |
| 05/28 | 1,525 | 1,527 | 1,513 | 1,527 | +0.13% | 1,700 | 112億6628万 | -0.07% |
| 05/27 | 1,532 | 1,532 | 1,501 | 1,525 | +1.6% | 3,500 | 112億5152万 | -0.2% |
| 05/26 | 1,515 | 1,515 | 1,501 | 1,501 | -0.92% | 8,500 | 110億7445万 | -1.83% |
| 05/25 | 1,522 | 1,525 | 1,515 | 1,515 | -0.39% | 1,800 | 111億7774万 | -1.05% |
| 05/22 | 1,535 | 1,535 | 1,519 | 1,521 | -1.3% | 1,100 | 112億2201万 | -0.72% |
| 05/21 | 1,565 | 1,565 | 1,525 | 1,541 | -0.52% | 700 | 113億6957万 | +0.52% |
| 05/20 | 1,537 | 1,550 | 1,501 | 1,549 | +0.78% | 3,400 | 114億2859万 | +0.98% |
| 05/19 | 1,551 | 1,551 | 1,537 | 1,537 | -0.84% | 1,900 | 113億4006万 | +0.13% |
| 05/18 | 1,561 | 1,561 | 1,550 | 1,550 | -1.4% | 600 | 114億3597万 | +0.85% |
| 05/15 | 1,562 | 1,584 | 1,560 | 1,572 | +2.14% | 4,300 | 115億9829万 | +2.21% |
| 05/14 | （IR情報）13:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | （IR情報）13:00 2026年3月期通期個別業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）13:00 役員の異動及び取締役候補者に関するお知らせ |
| 05/14 | 1,504 | 1,542 | 1,503 | 1,539 | +1.58% | 5,100 | 113億5481万 | +0.07% |
| 05/13 | 1,538 | 1,538 | 1,503 | 1,515 | +0.13% | 11,600 | 111億7774万 | -1.56% |
| 05/12 | 1,550 | 1,562 | 1,513 | 1,513 | -0.66% | 3,200 | 111億6298万 | -1.75% |
| 05/11 | 1,530 | 1,540 | 1,512 | 1,523 | -0.07% | 3,200 | 112億3677万 | -1.23% |
| 05/08 | 1,517 | 1,524 | 1,510 | 1,524 | +0.46% | 4,600 | 112億4414万 | -1.3% |
| 05/07 | 1,517 | 1,526 | 1,511 | 1,517 | +0.13% | 2,100 | 111億9250万 | -1.88% |
| 05/01 | 1,507 | 1,525 | 1,507 | 1,515 | 0% | 2,100 | 111億7774万 | -2.26% |
| 04/30 | 1,529 | 1,529 | 1,505 | 1,515 | -0.92% | 3,900 | 111億7774万 | -2.45% |
| 04/28 | 1,520 | 1,529 | 1,515 | 1,529 | +0.59% | 1,400 | 112億8103万 | -1.86% |
| 04/27 | 1,560 | 1,560 | 1,520 | 1,520 | -0.98% | 4,700 | 112億1463万 | -2.5% |
| 04/24 | 1,517 | 1,535 | 1,517 | 1,535 | +1.52% | 4,600 | 113億2530万 | -1.67% |
| 04/23 | 1,535 | 1,535 | 1,511 | 1,512 | -1.5% | 5,900 | 111億5561万 | -3.26% |
| 04/22 | 1,536 | 1,536 | 1,530 | 1,535 | -0.45% | 1,900 | 113億2530万 | -2.1% |
| 04/21 | 1,538 | 1,542 | 1,538 | 1,542 | +0.19% | 5,100 | 113億7695万 | -1.85% |
| 04/20 | 1,524 | 1,546 | 1,524 | 1,539 | +0.72% | 1,800 | 113億5481万 | -2.22% |
| 04/17 | 1,545 | 1,545 | 1,525 | 1,528 | -1.23% | 1,000 | 112億7366万 | -3.11% |
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。
