| 2026 |
| 06/23 | 1,597 | 1,620 | 1,597 | 1,620 | +1.12% | 3,200 | 57億9815万 | +0.25% |
| 06/22 | 1,604 | 1,604 | 1,598 | 1,602 | +0.13% | 800 | 57億3372万 | -0.93% |
| 06/19 | 1,599 | 1,600 | 1,594 | 1,600 | +0.06% | 600 | 57億2656万 | -1.17% |
| 06/18 | 1,599 | 1,599 | 1,595 | 1,599 | +0.13% | 1,900 | 57億2298万 | -1.3% |
| 06/17 | 1,600 | 1,600 | 1,595 | 1,597 | +0.06% | 2,200 | 57億1583万 | -1.48% |
| 06/16 | 1,599 | 1,600 | 1,596 | 1,596 | -0.19% | 400 | 57億1225万 | -1.54% |
| 06/15 | 1,600 | 1,601 | 1,599 | 1,599 | -0.31% | 1,500 | 57億2298万 | -1.42% |
| 06/12 | 1,602 | 1,604 | 1,600 | 1,604 | +0.12% | 1,200 | 57億4088万 | -1.11% |
| 06/11 | 1,598 | 1,608 | 1,598 | 1,602 | -0.5% | 2,700 | 57億3372万 | -1.23% |
| 06/10 | 1,612 | 1,613 | 1,610 | 1,610 | -0.12% | 1,300 | 57億6235万 | -0.68% |
| 06/09 | 1,609 | 1,612 | 1,607 | 1,612 | +0.44% | 1,100 | 57億6951万 | -0.56% |
| 06/08 | 1,604 | 1,605 | 1,604 | 1,605 | -0.19% | 400 | 57億4446万 | -0.93% |
| 06/05 | 1,603 | 1,608 | 1,603 | 1,608 | +0.5% | 900 | 57億5520万 | -0.68% |
| 06/04 | 1,605 | 1,605 | 1,600 | 1,600 | -0.31% | 1,200 | 57億2656万 | -1.11% |
| 06/03 | 1,612 | 1,612 | 1,605 | 1,605 | -0.43% | 1,000 | 57億4446万 | -0.74% |
| 06/02 | 1,610 | 1,612 | 1,602 | 1,612 | -0.43% | 1,900 | 57億6951万 | -0.25% |
| 06/01 | 1,635 | 1,635 | 1,609 | 1,619 | -1.16% | 2,600 | 57億9457万 | +0.19% |
| 05/29 | 1,640 | 1,645 | 1,631 | 1,638 | +0.24% | 3,300 | 58億6257万 | +1.42% |
| 05/28 | 1,642 | 1,642 | 1,634 | 1,634 | -0.97% | 700 | 58億4825万 | +1.3% |
| 05/27 | 1,635 | 1,652 | 1,635 | 1,650 | +1.1% | 1,500 | 59億552万 | +2.42% |
| 05/26 | 1,634 | 1,634 | 1,632 | 1,632 | -0.55% | 200 | 58億4109万 | +1.49% |
| 05/25 | 1,650 | 1,650 | 1,620 | 1,641 | -0.55% | 2,400 | 58億7331万 | +2.18% |
| 05/22 | 1,640 | 1,650 | 1,620 | 1,650 | +1.1% | 3,700 | 59億552万 | +2.93% |
| 05/21 | 1,644 | 1,644 | 1,632 | 1,632 | -0.24% | 200 | 58億4109万 | +1.94% |
| 05/20 | 1,656 | 1,656 | 1,625 | 1,636 | -0.24% | 2,200 | 58億5541万 | +2.38% |
| 05/19 | 1,662 | 1,663 | 1,631 | 1,640 | -0.61% | 1,700 | 58億6973万 | +2.82% |
| 05/18 | 1,637 | 1,669 | 1,627 | 1,650 | +1.85% | 3,400 | 59億552万 | +3.58% |
| 05/15 | 1,629 | 1,629 | 1,605 | 1,620 | -0.55% | 1,700 | 57億9815万 | +1.95% |
| 05/14 | （IR情報）15:30 通期連結業績予想と実績値との差異並びに剰余金の配当(増配及び上場10周年記念配当)に関するお知らせ |
| 05/14 | （IR情報）15:30 組織変更及び役員の異動に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,606 | 1,630 | 1,606 | 1,629 | +1.43% | 2,000 | 58億3036万 | +2.65% |
| 05/13 | 1,601 | 1,620 | 1,601 | 1,606 | 0% | 400 | 57億4804万 | +1.39% |
| 05/12 | 1,600 | 1,606 | 1,600 | 1,606 | +0.44% | 1,300 | 57億4804万 | +1.45% |
| 05/11 | 1,602 | 1,602 | 1,595 | 1,599 | -0.19% | 1,200 | 57億2298万 | +1.14% |
| 05/08 | 1,599 | 1,622 | 1,599 | 1,602 | +0.19% | 2,500 | 57億3372万 | +1.39% |
| 05/07 | 1,601 | 1,601 | 1,590 | 1,599 | -0.06% | 1,400 | 57億2298万 | +1.33% |
| 05/01 | 1,583 | 1,600 | 1,581 | 1,600 | +0.95% | 2,700 | 57億2656万 | +1.46% |
| 04/30 | 1,593 | 1,593 | 1,581 | 1,585 | -0.13% | 4,000 | 56億7288万 | +0.57% |
| 04/28 | 1,580 | 1,587 | 1,580 | 1,587 | +0.44% | 1,700 | 56億8003万 | +0.76% |
| 04/27 | 1,589 | 1,590 | 1,580 | 1,580 | 0% | 2,400 | 56億5498万 | +0.38% |
| 04/24 | 1,585 | 1,586 | 1,578 | 1,580 | -0.06% | 1,700 | 56億5498万 | +0.45% |
| 04/23 | 1,595 | 1,595 | 1,581 | 1,581 | -1.13% | 1,400 | 56億5856万 | +0.51% |
| 04/22 | 1,588 | 1,599 | 1,580 | 1,599 | -0.06% | 1,800 | 57億2298万 | +1.65% |
| 04/21 | 1,591 | 1,605 | 1,591 | 1,600 | +0.57% | 2,000 | 57億2656万 | +1.78% |
| 04/20 | 1,589 | 1,591 | 1,586 | 1,591 | +1.21% | 2,400 | 56億9435万 | +1.34% |
| 04/17 | 1,568 | 1,572 | 1,568 | 1,572 | 0% | 1,800 | 56億2635万 | +0.19% |
| 04/16 | 1,577 | 1,583 | 1,572 | 1,572 | -0.88% | 1,600 | 56億2635万 | +0.19% |
| 04/15 | 1,588 | 1,588 | 1,581 | 1,586 | +0.25% | 2,800 | 56億7646万 | +1.02% |
| 04/14 | 1,582 | 1,582 | 1,579 | 1,582 | +0.06% | 1,200 | 56億6214万 | +0.83% |
| 04/13 | 1,581 | 1,581 | 1,581 | 1,581 | +0.7% | 1,800 | 56億5856万 | +0.83% |
| 04/10 | 1,567 | 1,583 | 1,567 | 1,570 | +0.19% | 1,100 | 56億1919万 | +0.13% |
| 04/09 | 1,580 | 1,580 | 1,567 | 1,567 | -0.76% | 2,400 | 56億845万 | -0.13% |
| 04/08 | 1,565 | 1,579 | 1,565 | 1,579 | +1.41% | 2,200 | 56億5140万 | +0.57% |
| 04/07 | 1,569 | 1,569 | 1,557 | 1,557 | -0.64% | 400 | 55億7266万 | -0.89% |
| 04/06 | 1,569 | 1,569 | 1,560 | 1,567 | +0.45% | 1,600 | 56億845万 | -0.38% |
| 04/03 | 1,565 | 1,565 | 1,556 | 1,560 | -0.38% | 1,600 | 55億8340万 | -1.02% |
| 04/02 | 1,572 | 1,572 | 1,566 | 1,566 | -0.32% | 400 | 56億487万 | -0.7% |
| 04/01 | 1,569 | 1,577 | 1,560 | 1,571 | +0.77% | 4,100 | 56億2277万 | -0.51% |
| 03/31 | 1,552 | 1,559 | 1,552 | 1,559 | +0.06% | 500 | 55億7982万 | -1.39% |
| 03/30 | 1,530 | 1,570 | 1,530 | 1,558 | -0.83% | 4,300 | 55億7624万 | -1.58% |
| 03/27 | 1,576 | 1,577 | 1,571 | 1,571 | -0.32% | 1,500 | 56億2277万 | -0.82% |
| 03/26 | 1,566 | 1,580 | 1,566 | 1,576 | +0.38% | 800 | 56億4066万 | -0.57% |
| 03/25 | 1,577 | 1,580 | 1,569 | 1,570 | +0.26% | 3,100 | 56億1919万 | -1.01% |
| 03/24 | 1,571 | 1,571 | 1,559 | 1,566 | +0.97% | 2,800 | 56億487万 | -1.26% |
| 03/23 | 1,550 | 1,573 | 1,531 | 1,551 | -1.65% | 5,900 | 55億5119万 | -2.33% |
| 03/19 | 1,570 | 1,577 | 1,570 | 1,577 | +0.45% | 1,000 | 56億4424万 | -0.76% |
| 03/18 | 1,570 | 1,570 | 1,564 | 1,570 | 0% | 2,200 | 56億1919万 | -1.26% |
| 03/17 | 1,562 | 1,571 | 1,552 | 1,570 | +0.51% | 5,900 | 56億1919万 | -1.26% |
| 03/16 | 1,560 | 1,562 | 1,555 | 1,562 | -0.83% | 3,200 | 55億9056万 | -1.82% |
| 03/13 | 1,564 | 1,578 | 1,563 | 1,575 | +0.19% | 1,800 | 56億3709万 | -1.01% |
| 03/12 | 1,570 | 1,572 | 1,560 | 1,572 | -0.69% | 1,300 | 56億2635万 | -1.26% |
| 03/11 | 1,567 | 1,583 | 1,567 | 1,583 | +1.15% | 2,800 | 56億6572万 | -0.57% |
| 03/10 | 1,581 | 1,581 | 1,565 | 1,565 | +0.26% | 2,200 | 56億129万 | -1.7% |
| 03/09 | 1,555 | 1,569 | 1,551 | 1,561 | -1.45% | 6,700 | 55億8698万 | -1.95% |
| 03/06 | 1,590 | 1,594 | 1,584 | 1,584 | -0.56% | 1,500 | 56億6930万 | -0.5% |
| 03/05 | 1,594 | 1,605 | 1,588 | 1,593 | +0.44% | 3,500 | 57億151万 | +0.06% |
| 03/04 | 1,583 | 1,608 | 1,580 | 1,586 | -1% | 6,100 | 56億7646万 | -0.31% |
| 03/03 | 1,622 | 1,622 | 1,602 | 1,602 | -1.11% | 3,800 | 57億3372万 | +0.75% |
| 03/02 | 1,620 | 1,622 | 1,618 | 1,620 | -0.06% | 2,800 | 57億9815万 | +1.95% |
| 02/27 | 1,610 | 1,621 | 1,610 | 1,621 | +0.93% | 1,700 | 58億172万 | +2.14% |
| 02/26 | 1,612 | 1,612 | 1,606 | 1,606 | -0.37% | 300 | 57億4804万 | +1.32% |
| 02/25 | 1,610 | 1,612 | 1,601 | 1,612 | +0.19% | 2,100 | 57億6951万 | +1.83% |
| 02/24 | 1,612 | 1,616 | 1,609 | 1,609 | +0.06% | 2,300 | 57億5877万 | +1.71% |
| 02/20 | 1,595 | 1,608 | 1,590 | 1,608 | +0.75% | 2,400 | 57億5520万 | +1.77% |
| 02/19 | 1,590 | 1,597 | 1,563 | 1,596 | -0.25% | 6,100 | 57億1225万 | +1.14% |
| 02/18 | 1,596 | 1,600 | 1,585 | 1,600 | +0.63% | 3,000 | 57億2656万 | +1.52% |
| 02/17 | 1,595 | 1,595 | 1,583 | 1,590 | +0.44% | 2,900 | 56億9077万 | +1.02% |
| 02/16 | 1,591 | 1,592 | 1,582 | 1,583 | -0.69% | 3,100 | 56億6572万 | +0.64% |
| 02/13 | 1,594 | 1,595 | 1,591 | 1,594 | 0% | 3,000 | 57億509万 | +1.4% |
| 02/12 | 1,590 | 1,594 | 1,589 | 1,594 | +0.25% | 3,300 | 57億509万 | +1.53% |
| 02/10 | 1,580 | 1,590 | 1,580 | 1,590 | +0.44% | 3,400 | 56億9077万 | +1.4% |
| 02/09 | 1,592 | 1,592 | 1,576 | 1,583 | +0.06% | 10,800 | 56億6572万 | +1.02% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,580 | 1,588 | 1,578 | 1,582 | +0.38% | 3,700 | 56億6214万 | +1.02% |
| 02/05 | 1,585 | 1,585 | 1,569 | 1,576 | -0.57% | 1,900 | 56億4066万 | +0.77% |
| 02/04 | 1,584 | 1,586 | 1,579 | 1,585 | +0.13% | 1,500 | 56億7288万 | +1.41% |
| 02/03 | 1,577 | 1,585 | 1,565 | 1,583 | +0.38% | 4,100 | 56億6572万 | +1.34% |
| 02/02 | 1,573 | 1,588 | 1,573 | 1,577 | +0.32% | 3,000 | 56億4424万 | +1.02% |
| 01/30 | 1,563 | 1,572 | 1,563 | 1,572 | +0.51% | 1,500 | 56億2635万 | +0.7% |
| 01/29 | 1,567 | 1,569 | 1,564 | 1,564 | +0.06% | 900 | 55億9772万 | +0.26% |
| 01/28 | 1,563 | 1,563 | 1,563 | 1,563 | -0.64% | 200 | 55億9414万 | +0.19% |
| 01/27 | 1,568 | 1,573 | 1,564 | 1,573 | +0.7% | 1,100 | 56億2993万 | +0.9% |
| 01/26 | 1,576 | 1,578 | 1,558 | 1,562 | -0.95% | 3,900 | 55億9056万 | +0.19% |
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。
