| 2026 |
| 03/06 | 2,096 | 2,114 | 1,923 | 1,930 | -9.69% | 57,600 | 207億2009万 | +9.72% |
| 03/05 | 2,201 | 2,225 | 2,072 | 2,137 | -2.86% | 57,500 | 229億4240万 | +23.03% |
| 03/04 | 2,202 | 2,219 | 2,109 | 2,200 | -3.04% | 99,100 | 236億1876万 | +28.88% |
| 03/03 | 2,191 | 2,311 | 2,191 | 2,269 | +4.23% | 77,300 | 243億5953万 | +35.38% |
| 03/02 | 2,061 | 2,177 | 2,052 | 2,177 | +4.81% | 77,000 | 233億7183万 | +32.5% |
| 02/27 | 1,984 | 2,098 | 1,984 | 2,077 | +4.63% | 55,900 | 222億9825万 | +28.85% |
| 02/26 | 1,998 | 2,010 | 1,963 | 1,985 | -0.25% | 49,200 | 213億1056万 | +25.08% |
| 02/25 | 1,895 | 1,996 | 1,885 | 1,990 | +6.02% | 60,600 | 213億6424万 | +26.99% |
| 02/24 | 1,817 | 1,900 | 1,757 | 1,877 | +5.51% | 39,700 | 201億5109万 | +21.49% |
| 02/20 | 1,840 | 1,881 | 1,734 | 1,779 | -3.84% | 90,400 | 190億9898万 | +16.35% |
| 02/19 | 1,850 | 1,859 | 1,787 | 1,850 | 0% | 75,600 | 198億6123万 | +21.71% |
| 02/18 | 1,874 | 1,880 | 1,827 | 1,850 | -2.84% | 76,100 | 198億6123万 | +22.92% |
| 02/17 | 1,850 | 1,927 | 1,849 | 1,904 | +4.9% | 70,000 | 204億4096万 | +27.7% |
| 02/16 | 1,805 | 1,824 | 1,764 | 1,815 | +1.45% | 98,200 | 194億8547万 | +23.13% |
| 02/13 | 1,520 | 1,789 | 1,519 | 1,789 | +17.85% | 159,400 | 192億634万 | +22.28% |
| 02/12 | 1,500 | 1,525 | 1,477 | 1,518 | +2.64% | 29,000 | 162億9694万 | +4.47% |
| 02/10 | （IR情報）15:30 2026年1月の月次業績に関するお知らせ |
| 02/10 | 1,409 | 1,481 | 1,409 | 1,479 | +4.82% | 15,200 | 158億7824万 | +1.65% |
| 02/09 | 1,425 | 1,434 | 1,401 | 1,411 | +0.07% | 9,900 | 151億4821万 | -3.29% |
| 02/06 | 1,438 | 1,438 | 1,401 | 1,410 | -1.95% | 17,400 | 151億3747万 | -3.75% |
| 02/05 | 1,384 | 1,456 | 1,378 | 1,438 | +5.27% | 33,800 | 154億3808万 | -2.38% |
| 02/04 | 1,400 | 1,413 | 1,364 | 1,366 | -4.14% | 24,800 | 146億6510万 | -7.7% |
| 02/03 | 1,463 | 1,470 | 1,425 | 1,425 | -4.3% | 20,800 | 152億9851万 | -4.23% |
| 02/02 | 1,508 | 1,510 | 1,420 | 1,489 | +2.69% | 59,800 | 159億8560万 | -0.2% |
| 01/30 | （IR情報）15:30 株主優待品の決定に関するお知らせ |
| 01/30 | （IR情報）15:30 配当方針の変更及び配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期通期業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 1,354 | 1,453 | 1,317 | 1,450 | +7.09% | 44,300 | 155億6691万 | -2.95% |
| 01/29 | 1,360 | 1,360 | 1,339 | 1,354 | -1.53% | 20,300 | 145億3627万 | -9.55% |
| 01/28 | 1,410 | 1,410 | 1,375 | 1,375 | -2.2% | 20,000 | 147億6172万 | -8.58% |
| 01/27 | 1,422 | 1,429 | 1,406 | 1,406 | -1.13% | 12,200 | 150億9453万 | -6.89% |
| 01/26 | 1,437 | 1,441 | 1,410 | 1,422 | -0.42% | 20,000 | 152億6630万 | -6.08% |
| 01/23 | 1,407 | 1,429 | 1,406 | 1,428 | +0.92% | 14,600 | 153億3072万 | -5.87% |
| 01/22 | 1,458 | 1,458 | 1,410 | 1,415 | -2.62% | 17,800 | 151億9115万 | -6.91% |
| 01/21 | 1,485 | 1,522 | 1,440 | 1,453 | -2.29% | 40,900 | 155億9911万 | -4.53% |
| 01/20 | 1,425 | 1,500 | 1,402 | 1,487 | +4.35% | 33,500 | 159億6413万 | -2.11% |
| 01/19 | 1,497 | 1,497 | 1,418 | 1,425 | -4.87% | 25,800 | 152億9851万 | -5.94% |
| 01/16 | 1,545 | 1,563 | 1,460 | 1,498 | -2.66% | 46,800 | 160億8222万 | -0.93% |
| 01/15 | 1,484 | 1,558 | 1,473 | 1,539 | +3.71% | 33,400 | 165億2239万 | +2.12% |
| 01/14 | 1,521 | 1,540 | 1,456 | 1,484 | -0.47% | 28,800 | 159億3192万 | -0.93% |
| 01/13 | （IR情報）15:30 2025年12月の月次業績に関するお知らせ |
| 01/13 | 1,500 | 1,618 | 1,491 | 1,491 | +0.07% | 52,700 | 160億707万 | 0% |
| 01/09 | 1,517 | 1,517 | 1,470 | 1,490 | -2.17% | 43,900 | 159億9634万 | +0.2% |
| 01/08 | 1,547 | 1,569 | 1,523 | 1,523 | -2.43% | 12,300 | 163億5062万 | +2.42% |
| 01/07 | 1,548 | 1,576 | 1,540 | 1,561 | -0.32% | 22,000 | 167億5858万 | +4.84% |
| 01/06 | 1,598 | 1,605 | 1,550 | 1,566 | -0.89% | 17,900 | 168億1226万 | +5.03% |
| 01/05 | 1,562 | 1,585 | 1,549 | 1,580 | +1.22% | 28,600 | 169億6256万 | +5.9% |
| 2025 |
| 12/30 | 1,580 | 1,595 | 1,561 | 1,561 | -2.38% | 18,500 | 167億5858万 | +4.62% |
| 12/29 | 1,610 | 1,630 | 1,582 | 1,599 | -0.62% | 25,100 | 171億6654万 | +7.24% |
| 12/26 | 1,610 | 1,618 | 1,570 | 1,609 | +2.48% | 68,800 | 172億7390万 | +7.84% |
| 12/25 | 1,598 | 1,600 | 1,521 | 1,570 | +3.22% | 43,500 | 168億5520万 | +5.3% |
| 12/24 | 1,546 | 1,552 | 1,521 | 1,521 | -1.55% | 20,500 | 163億2915万 | +1.88% |
| 12/23 | 1,537 | 1,555 | 1,522 | 1,545 | +0.65% | 22,600 | 165億8681万 | +3.21% |
| 12/22 | 1,617 | 1,633 | 1,521 | 1,535 | +0.92% | 55,100 | 164億7945万 | +2.4% |
| 12/19 | 1,525 | 1,543 | 1,504 | 1,521 | -0.26% | 14,300 | 163億2915万 | +1.06% |
| 12/18 | 1,495 | 1,542 | 1,490 | 1,525 | +2.01% | 42,600 | 163億7209万 | +0.79% |
| 12/17 | 1,488 | 1,500 | 1,430 | 1,495 | -1.32% | 63,300 | 160億5002万 | -1.84% |
| 12/16 | 1,489 | 1,560 | 1,477 | 1,515 | +1.95% | 58,100 | 162億6473万 | -0.98% |
| 12/15 | 1,469 | 1,490 | 1,461 | 1,486 | +0.54% | 27,500 | 159億5339万 | -3.32% |
| 12/12 | 1,496 | 1,520 | 1,450 | 1,478 | +7.1% | 95,500 | 158億6751万 | -4.21% |
| 12/11 | 1,394 | 1,436 | 1,380 | 1,380 | -0.07% | 44,800 | 148億1540万 | -10.97% |
| 12/10 | （IR情報）15:30 2025年11月の月次業績に関するお知らせ |
| 12/10 | 1,354 | 1,381 | 1,331 | 1,381 | +1.92% | 35,200 | 148億2613万 | -11.64% |
| 12/09 | 1,394 | 1,394 | 1,355 | 1,355 | -1.38% | 23,700 | 145億4700万 | -14.02% |
| 12/08 | 1,314 | 1,374 | 1,314 | 1,374 | +4.57% | 90,100 | 147億5098万 | -13.37% |
| 12/05 | 1,305 | 1,347 | 1,300 | 1,314 | +0.77% | 75,100 | 141億684万 | -17.46% |
| 12/04 | 1,385 | 1,385 | 1,284 | 1,304 | -6.46% | 119,000 | 139億9948万 | -18.6% |
| 12/03 | 1,491 | 1,491 | 1,370 | 1,394 | -6.51% | 144,400 | 149億6570万 | -13.63% |
| 12/02 | 1,567 | 1,567 | 1,483 | 1,491 | -4.97% | 71,500 | 160億707万 | -8.13% |
| 12/01 | 1,605 | 1,605 | 1,565 | 1,569 | -1.94% | 16,100 | 168億4447万 | -3.74% |
| 11/28 | 1,605 | 1,615 | 1,587 | 1,600 | -0.19% | 25,600 | 171億7728万 | -2.14% |
| 11/27 | 1,582 | 1,603 | 1,571 | 1,603 | +2.04% | 15,500 | 172億948万 | -2.26% |
| 11/26 | 1,560 | 1,599 | 1,550 | 1,571 | +1.62% | 11,000 | 168億6594万 | -4.32% |
| 11/25 | 1,639 | 1,639 | 1,529 | 1,546 | -4.27% | 52,900 | 165億9754万 | -6.25% |
| 11/21 | 1,572 | 1,624 | 1,565 | 1,615 | +1.96% | 25,100 | 173億3831万 | -2.36% |
| 11/20 | 1,653 | 1,653 | 1,577 | 1,584 | -2.28% | 47,900 | 170億550万 | -4.41% |
| 11/19 | 1,630 | 1,634 | 1,595 | 1,621 | +0.43% | 15,900 | 174億273万 | -2.41% |
| 11/18 | 1,616 | 1,616 | 1,559 | 1,614 | -0.12% | 46,800 | 173億2758万 | -2.89% |
| 11/17 | 1,677 | 1,692 | 1,579 | 1,616 | -3.64% | 56,000 | 173億4905万 | -2.83% |
| 11/14 | 1,712 | 1,724 | 1,677 | 1,677 | -2.16% | 26,000 | 180億393万 | +0.54% |
| 11/13 | 1,770 | 1,771 | 1,714 | 1,714 | -3.11% | 40,600 | 184億116万 | +2.76% |
| 11/12 | 1,675 | 1,772 | 1,675 | 1,769 | +4.74% | 51,700 | 189億9163万 | +6.18% |
| 11/11 | （IR情報）15:30 2025年10月の月次業績に関するお知らせ |
| 11/11 | 1,725 | 1,725 | 1,680 | 1,689 | -0.06% | 29,200 | 181億3276万 | +1.5% |
| 11/10 | 1,645 | 1,709 | 1,644 | 1,690 | +4.64% | 33,800 | 181億4350万 | +1.32% |
| 11/07 | 1,654 | 1,669 | 1,602 | 1,615 | -2.36% | 41,700 | 173億3831万 | -3.47% |
| 11/06 | 1,720 | 1,726 | 1,643 | 1,654 | -3.84% | 39,500 | 177億5701万 | -1.72% |
| 11/05 | 1,690 | 1,777 | 1,641 | 1,720 | +1.84% | 110,900 | 184億6557万 | +1.96% |
| 11/04 | 1,649 | 1,701 | 1,605 | 1,689 | +4.97% | 112,400 | 181億3276万 | +0.3% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 1,543 | 1,621 | 1,543 | 1,609 | +4.55% | 104,800 | 172億7390万 | -4.28% |
| 10/30 | 1,537 | 1,566 | 1,536 | 1,539 | -1.03% | 49,700 | 165億2239万 | -8.34% |
| 10/29 | 1,599 | 1,613 | 1,555 | 1,555 | -2.93% | 50,300 | 166億9416万 | -7.61% |
| 10/28 | 1,637 | 1,657 | 1,600 | 1,602 | -1.54% | 47,700 | 171億9875万 | -5.04% |
| 10/27 | 1,682 | 1,683 | 1,612 | 1,627 | -2.28% | 74,300 | 174億6714万 | -3.9% |
| 10/24 | 1,722 | 1,741 | 1,655 | 1,665 | -2.06% | 57,500 | 178億7510万 | -2.12% |
| 10/23 | 1,697 | 1,715 | 1,690 | 1,700 | -0.41% | 38,400 | 182億5086万 | -0.76% |
| 10/22 | 1,689 | 1,720 | 1,670 | 1,707 | +2.09% | 47,900 | 183億2601万 | -0.93% |
| 10/21 | 1,760 | 1,760 | 1,655 | 1,672 | -3.46% | 58,100 | 179億3353万 | -3.46% |
| 10/20 | 1,706 | 1,750 | 1,693 | 1,732 | +3.96% | 47,400 | 185億7708万 | -0.86% |
| 10/17 | 1,687 | 1,720 | 1,661 | 1,666 | -2.17% | 28,100 | 178億6918万 | -5.5% |
| 10/16 | 1,699 | 1,729 | 1,658 | 1,703 | +1.55% | 38,500 | 182億6603万 | -4.43% |
| 10/15 | 1,660 | 1,692 | 1,644 | 1,677 | +1.82% | 41,600 | 179億8716万 | -6.78% |
| 10/14 | 1,614 | 1,673 | 1,603 | 1,647 | +0.12% | 59,200 | 176億6539万 | -9.36% |
| 10/10 | （IR情報）15:30 2025年9月の月次業績に関するお知らせ |
| 10/10 | 1,730 | 1,730 | 1,645 | 1,645 | -5.68% | 68,400 | 176億4394万 | -10.4% |
| 10/09 | 1,662 | 1,756 | 1,660 | 1,744 | +4.93% | 86,100 | 187億579万 | -6.03% |
| 10/08 | 1,655 | 1,696 | 1,645 | 1,662 | -0.6% | 83,900 | 178億2627万 | -11.27% |
| 10/07 | 1,703 | 1,703 | 1,639 | 1,672 | -2.79% | 80,200 | 179億3353万 | -11.86% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 52,500株（0.48%）-0.02%義務消失 |
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。
