| 2026 |
| 07/13 | 921 | 924 | 920 | 923 | +0.11% | 2,300 | 33億3595万 | -0.86% |
| 07/10 | 920 | 932 | 920 | 922 | -0.22% | 900 | 33億3234万 | -0.97% |
| 07/09 | 934 | 939 | 924 | 924 | 0% | 1,200 | 33億3956万 | -0.75% |
| 07/08 | 924 | 924 | 924 | 924 | -1.6% | 200 | 33億3956万 | -0.75% |
| 07/07 | 932 | 939 | 916 | 939 | +0.86% | 2,100 | 33億9378万 | +0.86% |
| 07/06 | 942 | 943 | 931 | 931 | -0.96% | 1,500 | 33億6486万 | 0% |
| 07/03 | 940 | 941 | 911 | 940 | -0.11% | 3,100 | 33億9739万 | +0.86% |
| 07/02 | 941 | 941 | 941 | 941 | +1.07% | 800 | 34億101万 | +1.07% |
| 07/01 | 930 | 932 | 930 | 931 | +1.53% | 600 | 33億6486万 | 0% |
| 06/30 | 917 | 917 | 917 | 917 | 0% | 100 | 33億1426万 | -1.5% |
| 06/29 | 917 | 933 | 917 | 917 | -0.54% | 1,400 | 33億1426万 | -1.61% |
| 06/26 | （IR情報）16:00 特別損失の発生に関するお知らせ |
| 06/26 | 922 | 922 | 922 | 922 | 0% | 600 | 33億3234万 | -1.18% |
| 06/25 | 926 | 927 | 922 | 922 | -0.32% | 700 | 33億3234万 | -1.28% |
| 06/24 | 912 | 925 | 911 | 925 | +1.43% | 700 | 33億4318万 | -0.96% |
| 06/23 | 916 | 916 | 900 | 912 | -3.08% | 5,900 | 32億9619万 | -2.46% |
| 06/22 | 930 | 941 | 929 | 941 | +1.18% | 1,100 | 34億101万 | +0.53% |
| 06/19 | 931 | 941 | 930 | 930 | +0.11% | 700 | 33億6125万 | -0.64% |
| 06/18 | 942 | 942 | 929 | 929 | -0.64% | 600 | 33億5764万 | -0.75% |
| 06/17 | 930 | 935 | 930 | 935 | +0.32% | 700 | 33億7932万 | -0.21% |
| 06/16 | 943 | 943 | 930 | 932 | -1.06% | 1,000 | 33億6848万 | -0.53% |
| 06/15 | 934 | 942 | 928 | 942 | -0.11% | 1,900 | 34億462万 | +0.53% |
| 06/12 | 943 | 943 | 943 | 943 | +1.29% | 100 | 34億823万 | +0.64% |
| 06/11 | 939 | 946 | 931 | 931 | -1.9% | 1,100 | 33億6486万 | -0.85% |
| 06/10 | 949 | 949 | 949 | 949 | -0.11% | 600 | 34億2992万 | +0.85% |
| 06/09 | 920 | 951 | 920 | 950 | +3.26% | 1,100 | 34億3353万 | +0.85% |
| 06/08 | 924 | 924 | 920 | 920 | -0.76% | 1,300 | 33億2511万 | -2.44% |
| 06/05 | 927 | 928 | 927 | 927 | 0% | 300 | 33億5041万 | -2.01% |
| 06/04 | 932 | 932 | 927 | 927 | -0.64% | 200 | 33億5041万 | -2.22% |
| 06/03 | 922 | 937 | 922 | 933 | -0.43% | 600 | 33億7209万 | -1.89% |
| 06/02 | 922 | 937 | 921 | 937 | 0% | 700 | 33億8655万 | -1.58% |
| 06/01 | 926 | 938 | 922 | 937 | +1.3% | 1,700 | 33億8655万 | -1.68% |
| 05/29 | 932 | 934 | 925 | 925 | -1.28% | 2,300 | 33億4318万 | -3.14% |
| 05/28 | 940 | 940 | 936 | 937 | 0% | 400 | 33億8655万 | -1.99% |
| 05/27 | 951 | 951 | 937 | 937 | -0.74% | 600 | 33億8655万 | -2.19% |
| 05/26 | 933 | 944 | 932 | 944 | +1.29% | 900 | 34億1185万 | -1.56% |
| 05/25 | 948 | 950 | 932 | 932 | -1.69% | 1,100 | 33億6848万 | -2.92% |
| 05/22 | （IR情報）15:00 定款一部変更に関するお知らせ |
| 05/22 | 934 | 948 | 933 | 948 | +1.07% | 1,700 | 34億2631万 | -1.46% |
| 05/21 | 950 | 950 | 938 | 938 | 0% | 300 | 33億9016万 | -2.6% |
| 05/20 | 945 | 945 | 935 | 938 | -0.74% | 400 | 33億9016万 | -2.8% |
| 05/18 | 945 | 946 | 930 | 945 | +1.61% | 600 | 34億1546万 | -2.17% |
| 05/15 | 940 | 961 | 930 | 930 | -1.06% | 1,100 | 33億6125万 | -3.83% |
| 05/14 | 947 | 950 | 938 | 940 | +0.32% | 600 | 33億9739万 | -2.89% |
| 05/13 | 935 | 937 | 923 | 937 | +0.21% | 1,700 | 33億8655万 | -3.3% |
| 05/12 | 931 | 946 | 931 | 935 | +0.43% | 1,300 | 33億7932万 | -3.61% |
| 05/11 | （IR情報）13:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 967 | 1,008 | 931 | 931 | -3.62% | 15,700 | 33億6486万 | -4.12% |
| 05/08 | 981 | 981 | 965 | 966 | -1.53% | 600 | 34億9136万 | -0.82% |
| 05/07 | 973 | 986 | 970 | 981 | +0.72% | 2,800 | 35億4558万 | +0.51% |
| 05/01 | 974 | 974 | 974 | 974 | 0% | 400 | 35億2028万 | -0.31% |
| 04/30 | 978 | 978 | 974 | 974 | -1.91% | 1,200 | 35億2028万 | -0.41% |
| 04/28 | 980 | 993 | 980 | 993 | -0.2% | 800 | 35億8895万 | +1.33% |
| 04/27 | （IR情報）14:00 剰余金の配当及び代表取締役ならびに役員の異動に関するお知らせ |
| 04/27 | （IR情報）14:00 特別利益(投資有価証券売却益)の発生および業績予想の修正に関するお知らせ |
| 04/27 | 974 | 995 | 972 | 995 | +2.16% | 3,000 | 35億9618万 | +1.43% |
| 04/24 | 975 | 980 | 974 | 974 | -0.81% | 800 | 35億2028万 | -0.71% |
| 04/23 | 981 | 993 | 967 | 982 | +1.66% | 1,100 | 35億4919万 | 0% |
| 04/21 | 965 | 971 | 965 | 966 | -0.51% | 600 | 34億9136万 | -1.73% |
| 04/20 | 970 | 971 | 970 | 971 | 0% | 700 | 35億943万 | -1.42% |
| 04/17 | 971 | 971 | 971 | 971 | 0% | 200 | 35億943万 | -1.52% |
| 04/16 | 975 | 975 | 971 | 971 | -0.41% | 1,200 | 35億943万 | -1.62% |
| 04/15 | 973 | 989 | 973 | 975 | +0.21% | 900 | 35億2389万 | -1.42% |
| 04/14 | 987 | 988 | 973 | 973 | +0.1% | 800 | 35億1666万 | -1.72% |
| 04/13 | 961 | 972 | 961 | 972 | +1.25% | 400 | 35億1305万 | -1.92% |
| 04/10 | 979 | 979 | 960 | 960 | -2.04% | 800 | 34億6968万 | -3.23% |
| 04/09 | 983 | 983 | 980 | 980 | -0.2% | 800 | 35億4196万 | -1.41% |
| 04/08 | 988 | 988 | 982 | 982 | +0.92% | 400 | 35億4919万 | -1.31% |
| 04/06 | 980 | 980 | 973 | 973 | +0.62% | 600 | 35億1666万 | -2.31% |
| 04/03 | 976 | 981 | 967 | 967 | +0.62% | 400 | 34億9498万 | -3.01% |
| 04/02 | 960 | 961 | 960 | 961 | +0.1% | 400 | 34億7329万 | -3.71% |
| 04/01 | 955 | 975 | 945 | 960 | +0.31% | 2,600 | 34億6968万 | -3.9% |
| 03/31 | 950 | 957 | 936 | 957 | -0.83% | 2,100 | 34億5883万 | -4.4% |
| 03/30 | 978 | 990 | 961 | 965 | -3.88% | 8,200 | 34億8775万 | -3.79% |
| 03/27 | 1,015 | 1,015 | 1,003 | 1,004 | -0.99% | 3,900 | 36億2870万 | 0% |
| 03/26 | 1,020 | 1,020 | 1,004 | 1,014 | +0.1% | 2,500 | 36億6485万 | +1% |
| 03/25 | 1,012 | 1,013 | 1,003 | 1,013 | +0.9% | 2,600 | 36億6123万 | +1% |
| 03/24 | 1,012 | 1,012 | 1,004 | 1,004 | -0.79% | 800 | 36億2870万 | +0.2% |
| 03/23 | 1,010 | 1,012 | 1,010 | 1,012 | +0.1% | 1,700 | 36億5762万 | +1% |
| 03/19 | 1,009 | 1,011 | 1,009 | 1,011 | +0.2% | 1,800 | 36億5400万 | +0.9% |
| 03/18 | 1,007 | 1,009 | 1,007 | 1,009 | +0.8% | 1,700 | 36億4678万 | +0.8% |
| 03/16 | 1,008 | 1,008 | 1,001 | 1,001 | -0.69% | 1,100 | 36億1786万 | 0% |
| 03/13 | 1,000 | 1,008 | 1,000 | 1,008 | +0.7% | 1,200 | 36億4316万 | +0.7% |
| 03/12 | 1,001 | 1,001 | 1,001 | 1,001 | -0.4% | 400 | 36億1786万 | 0% |
| 03/11 | 1,002 | 1,005 | 1,000 | 1,005 | +0.1% | 1,300 | 36億3232万 | +0.4% |
| 03/10 | 1,008 | 1,008 | 1,004 | 1,004 | +0.1% | 700 | 36億2870万 | +0.4% |
| 03/09 | 1,005 | 1,005 | 1,000 | 1,003 | -0.1% | 2,500 | 36億2509万 | +0.3% |
| 03/06 | 1,005 | 1,005 | 1,004 | 1,004 | +0.1% | 900 | 36億2870万 | +0.4% |
| 03/05 | 999 | 1,003 | 998 | 1,003 | +0.1% | 1,600 | 36億2509万 | +0.4% |
| 03/04 | 1,000 | 1,002 | 999 | 1,002 | +0.1% | 2,000 | 36億2148万 | +0.3% |
| 03/03 | 1,005 | 1,005 | 1,001 | 1,001 | -0.2% | 800 | 36億1786万 | +0.3% |
| 03/02 | 1,001 | 1,004 | 1,001 | 1,003 | 0% | 1,400 | 36億2509万 | +0.5% |
| 02/27 | 1,002 | 1,003 | 1,000 | 1,003 | +0.1% | 900 | 36億2509万 | +0.5% |
| 02/26 | 998 | 1,003 | 998 | 1,002 | +0.5% | 1,600 | 36億2148万 | +0.5% |
| 02/25 | 1,001 | 1,001 | 997 | 997 | -0.4% | 1,100 | 36億340万 | +0.1% |
| 02/24 | 1,001 | 1,001 | 997 | 1,001 | +0.1% | 500 | 36億1786万 | +0.5% |
| 02/20 | 997 | 1,001 | 996 | 1,000 | +0.4% | 900 | 36億1425万 | +0.5% |
| 02/19 | 997 | 1,001 | 995 | 996 | -0.3% | 2,600 | 35億9979万 | +0.2% |
| 02/18 | 998 | 1,001 | 998 | 999 | -0.1% | 400 | 36億1063万 | +0.71% |
| 02/17 | 996 | 1,000 | 996 | 1,000 | +0.5% | 1,600 | 36億1425万 | +1.01% |
| 02/16 | 1,000 | 1,000 | 995 | 995 | -0.3% | 900 | 35億9618万 | +0.81% |
| 02/13 | 1,000 | 1,000 | 998 | 998 | -0.3% | 1,600 | 36億702万 | +1.42% |
| 02/12 | 999 | 1,001 | 999 | 1,001 | +0.1% | 800 | 36億1786万 | +1.93% |
| 02/10 | 999 | 1,000 | 998 | 1,000 | 0% | 700 | 36億1425万 | +2.25% |
| 02/09 | 1,000 | 1,000 | 998 | 1,000 | +0.2% | 2,900 | 36億1425万 | +2.56% |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
