| 2026 |
| 03/06 | 1,686 | 1,686 | 1,686 | 1,686 | 0% | 300 | 24億7520万 | -0.18% |
| 03/05 | 1,681 | 1,686 | 1,651 | 1,686 | +0.3% | 1,500 | 24億7520万 | -0.12% |
| 03/04 | 1,681 | 1,681 | 1,681 | 1,681 | -2.27% | 700 | 24億6786万 | -0.3% |
| 03/03 | 1,752 | 1,754 | 1,720 | 1,720 | -3.59% | 1,800 | 25億2511万 | +2.08% |
| 03/02 | 1,761 | 1,784 | 1,734 | 1,784 | +3.66% | 1,100 | 26億1907万 | +6.06% |
| 02/27 | 1,711 | 1,721 | 1,711 | 1,721 | +0.64% | 300 | 25億2658万 | +2.68% |
| 02/26 | 1,722 | 1,722 | 1,710 | 1,710 | 0% | 400 | 25億1043万 | +2.21% |
| 02/25 | 1,745 | 1,745 | 1,704 | 1,710 | -1.16% | 4,500 | 25億1043万 | +2.21% |
| 02/24 | 1,717 | 1,730 | 1,717 | 1,730 | +0.87% | 800 | 25億3980万 | +3.35% |
| 02/18 | 1,715 | 1,715 | 1,715 | 1,715 | +0.47% | 100 | 25億1777万 | +2.51% |
| 02/17 | 1,707 | 1,707 | 1,707 | 1,707 | +0.06% | 200 | 25億603万 | +2.15% |
| 02/16 | 1,767 | 1,767 | 1,703 | 1,706 | +1.13% | 2,100 | 25億456万 | +2.22% |
| 02/13 | 1,688 | 1,688 | 1,687 | 1,687 | -0.06% | 500 | 24億7667万 | +1.2% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 1,685 | 1,688 | 1,685 | 1,688 | 0% | 1,100 | 24億7814万 | +1.38% |
| 02/10 | 1,688 | 1,688 | 1,675 | 1,688 | 0% | 1,000 | 24億7814万 | +1.5% |
| 02/09 | 1,659 | 1,688 | 1,659 | 1,688 | +1.81% | 600 | 24億7814万 | +1.69% |
| 02/06 | 1,655 | 1,658 | 1,652 | 1,658 | +0.18% | 2,500 | 24億3409万 | +0.06% |
| 02/05 | 1,655 | 1,658 | 1,655 | 1,655 | 0% | 900 | 24億2969万 | -0.06% |
| 02/04 | 1,655 | 1,655 | 1,653 | 1,655 | 0% | 1,100 | 24億2969万 | +0.06% |
| 02/03 | 1,665 | 1,665 | 1,655 | 1,655 | -0.6% | 900 | 24億2969万 | +0.18% |
| 02/02 | 1,665 | 1,665 | 1,665 | 1,665 | +0.73% | 100 | 24億4437万 | +0.91% |
| 01/30 | 1,653 | 1,653 | 1,653 | 1,653 | -0.36% | 400 | 24億2675万 | +0.3% |
| 01/29 | 1,650 | 1,659 | 1,650 | 1,659 | +0.55% | 300 | 24億3556万 | +0.79% |
| 01/28 | 1,652 | 1,652 | 1,650 | 1,650 | -1.14% | 1,100 | 24億2235万 | +0.36% |
| 01/27 | 1,669 | 1,669 | 1,669 | 1,669 | +1.09% | 200 | 24億5024万 | +1.64% |
| 01/26 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 100 | 24億2382万 | +0.67% |
| 01/23 | 1,640 | 1,650 | 1,640 | 1,650 | +0.67% | 1,200 | 24億2235万 | +0.67% |
| 01/20 | 1,640 | 1,640 | 1,639 | 1,639 | -0.36% | 300 | 24億620万 | +0.12% |
| 01/19 | 1,638 | 1,645 | 1,638 | 1,645 | -0.24% | 1,700 | 24億1501万 | +0.55% |
| 01/16 | 1,649 | 1,649 | 1,649 | 1,649 | +0.3% | 400 | 24億2088万 | +0.86% |
| 01/15 | 1,702 | 1,705 | 1,635 | 1,644 | -3.12% | 2,500 | 24億1354万 | +0.61% |
| 01/14 | 1,697 | 1,697 | 1,697 | 1,697 | -3.47% | 100 | 24億9135万 | +3.92% |
| 01/13 | 1,687 | 1,758 | 1,687 | 1,758 | +4.27% | 1,500 | 25億8090万 | +7.92% |
| 01/09 | 1,650 | 1,686 | 1,650 | 1,686 | +0.96% | 500 | 24億7520万 | +3.88% |
| 01/08 | 1,670 | 1,671 | 1,670 | 1,670 | 0% | 400 | 24億5171万 | +3.15% |
| 01/07 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 1,000 | 24億5171万 | +3.28% |
| 01/06 | 1,649 | 1,650 | 1,649 | 1,650 | +0.92% | 400 | 24億2235万 | +2.23% |
| 01/05 | 1,664 | 1,664 | 1,629 | 1,635 | +0.68% | 900 | 24億33万 | +1.36% |
| 2025 |
| 12/30 | 1,625 | 1,625 | 1,613 | 1,624 | -0.37% | 1,500 | 23億8418万 | +0.68% |
| 12/29 | 1,617 | 1,630 | 1,617 | 1,630 | +0.8% | 2,000 | 23億9299万 | +1.12% |
| 12/26 | 1,619 | 1,619 | 1,617 | 1,617 | +0.12% | 300 | 23億7390万 | +0.43% |
| 12/25 | 1,615 | 1,615 | 1,615 | 1,615 | +0.31% | 500 | 23億7097万 | +0.31% |
| 12/24 | 1,608 | 1,610 | 1,608 | 1,610 | +0.31% | 700 | 23億6362万 | +0.06% |
| 12/23 | 1,609 | 1,609 | 1,605 | 1,605 | -0.25% | 1,100 | 23億5628万 | -0.25% |
| 12/22 | 1,610 | 1,616 | 1,609 | 1,609 | 0% | 800 | 23億6216万 | +0.06% |
| 12/19 | 1,610 | 1,619 | 1,609 | 1,609 | -0.06% | 900 | 23億6216万 | +0.12% |
| 12/17 | 1,610 | 1,610 | 1,610 | 1,610 | +0.19% | 200 | 23億6362万 | +0.25% |
| 12/12 | 1,607 | 1,607 | 1,607 | 1,607 | -0.31% | 1,000 | 23億5922万 | +0.12% |
| 12/11 | 1,619 | 1,619 | 1,612 | 1,612 | 0% | 400 | 23億6656万 | +0.44% |
| 12/08 | 1,613 | 1,613 | 1,612 | 1,612 | -0.19% | 200 | 23億6656万 | +0.44% |
| 12/05 | 1,614 | 1,617 | 1,614 | 1,615 | +0.25% | 1,000 | 23億7097万 | +0.69% |
| 12/04 | 1,612 | 1,613 | 1,611 | 1,611 | -0.62% | 1,000 | 23億6509万 | +0.44% |
| 12/03 | 1,621 | 1,621 | 1,621 | 1,621 | +0.62% | 200 | 23億7977万 | +1.12% |
| 12/02 | 1,611 | 1,611 | 1,611 | 1,611 | -0.98% | 100 | 23億6509万 | +0.56% |
| 12/01 | 1,643 | 1,643 | 1,627 | 1,627 | +1.5% | 400 | 23億8858万 | +1.56% |
| 11/28 | 1,639 | 1,639 | 1,602 | 1,603 | -0.25% | 1,100 | 23億5335万 | +0.12% |
| 11/26 | 1,632 | 1,632 | 1,607 | 1,607 | +0.12% | 400 | 23億5922万 | +0.31% |
| 11/25 | 1,605 | 1,605 | 1,605 | 1,605 | +0.19% | 100 | 23億5628万 | +0.19% |
| 11/21 | 1,605 | 1,615 | 1,602 | 1,602 | -0.31% | 800 | 23億5188万 | 0% |
| 11/20 | 1,607 | 1,607 | 1,607 | 1,607 | +0.12% | 100 | 23億5922万 | +0.31% |
| 11/19 | 1,605 | 1,605 | 1,605 | 1,605 | -0.93% | 100 | 23億5628万 | +0.19% |
| 11/17 | （IR情報）16:00 営業外収益(受取配当金)の受領に関するお知らせ |
| 11/14 | 1,620 | 1,620 | 1,620 | 1,620 | -0.06% | 100 | 23億7831万 | +1.12% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/13 | 1,619 | 1,625 | 1,617 | 1,621 | +1.19% | 1,500 | 23億7977万 | +1.19% |
| 11/12 | 1,601 | 1,602 | 1,600 | 1,602 | +0.63% | 400 | 23億5188万 | 0% |
| 11/04 | 1,584 | 1,592 | 1,584 | 1,592 | -1.12% | 300 | 23億3720万 | -0.69% |
| 10/27 | 1,602 | 1,610 | 1,601 | 1,610 | +0.88% | 800 | 23億6362万 | +0.44% |
| 10/24 | 1,596 | 1,596 | 1,596 | 1,596 | -0.06% | 100 | 23億4307万 | -0.44% |
| 10/23 | 1,597 | 1,597 | 1,597 | 1,597 | 0% | 100 | 23億4454万 | -0.44% |
| 10/15 | 1,597 | 1,597 | 1,597 | 1,597 | +1.2% | 100 | 23億4454万 | -0.44% |
| 10/10 | 1,578 | 1,579 | 1,578 | 1,578 | 0% | 600 | 23億1665万 | -1.68% |
| 10/03 | 1,588 | 1,590 | 1,578 | 1,578 | -1.19% | 800 | 23億1665万 | -1.8% |
| 10/02 | 1,623 | 1,623 | 1,597 | 1,597 | +0.19% | 200 | 23億4454万 | -0.87% |
| 10/01 | 1,594 | 1,594 | 1,594 | 1,594 | -1.24% | 300 | 23億4014万 | -1.3% |
| 09/26 | 1,615 | 1,615 | 1,575 | 1,614 | +0.88% | 500 | 23億6950万 | -0.12% |
| 09/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,900 | 23億4894万 | -1.05% |
| 09/24 | 1,599 | 1,600 | 1,595 | 1,600 | +0.63% | 800 | 23億4894万 | -1.11% |
| 09/22 | 1,600 | 1,600 | 1,590 | 1,590 | -0.5% | 900 | 23億3426万 | -1.73% |
| 09/19 | 1,608 | 1,608 | 1,598 | 1,598 | -0.19% | 600 | 23億4601万 | -1.24% |
| 09/18 | 1,620 | 1,620 | 1,601 | 1,601 | -1.17% | 200 | 23億5041万 | -1.17% |
| 09/17 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 100 | 23億7831万 | -0.06% |
| 09/16 | 1,592 | 1,620 | 1,592 | 1,620 | +1.31% | 1,100 | 23億7831万 | -0.12% |
| 09/12 | 1,601 | 1,602 | 1,599 | 1,599 | -0.25% | 1,600 | 23億4748万 | -1.42% |
| 09/11 | 1,603 | 1,603 | 1,603 | 1,603 | +0.06% | 100 | 23億5335万 | -1.23% |
| 09/10 | 1,602 | 1,603 | 1,602 | 1,602 | -0.37% | 1,500 | 23億5188万 | -1.23% |
| 09/09 | 1,627 | 1,627 | 1,608 | 1,608 | -0.86% | 800 | 23億6069万 | -0.8% |
| 09/08 | 1,613 | 1,622 | 1,613 | 1,622 | +0.56% | 200 | 23億8124万 | +0.12% |
| 09/05 | 1,613 | 1,613 | 1,613 | 1,613 | -0.74% | 900 | 23億6803万 | -0.31% |
| 08/29 | 1,630 | 1,630 | 1,624 | 1,625 | +0.99% | 300 | 23億8565万 | +0.56% |
| 08/28 | 1,608 | 1,609 | 1,608 | 1,609 | +0.37% | 500 | 23億6216万 | -0.43% |
| 08/26 | 1,631 | 1,631 | 1,603 | 1,603 | -0.56% | 600 | 23億5335万 | -0.74% |
| 08/25 | 1,612 | 1,612 | 1,612 | 1,612 | -0.8% | 700 | 23億6656万 | -0.19% |
| 08/21 | 1,600 | 1,625 | 1,600 | 1,625 | +1.56% | 200 | 23億8565万 | +0.68% |
| 08/20 | 1,632 | 1,632 | 1,600 | 1,600 | -1.54% | 900 | 23億4894万 | -0.68% |
| 08/19 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | 23億8565万 | +0.87% |
| 08/18 | 1,679 | 1,679 | 1,625 | 1,625 | -3.22% | 800 | 23億8565万 | +1.06% |
| 08/15 | 1,679 | 1,679 | 1,679 | 1,679 | 0% | 100 | 24億6492万 | +4.55% |
| 08/14 | 1,607 | 1,679 | 1,601 | 1,679 | +2.75% | 4,200 | 24億6492万 | +4.74% |
| 08/13 | （IR情報）16:00 営業外収益(受取配当金)の計上に関するお知らせ |
| 08/13 | （IR情報）16:00 2026年3月期第1四半期決算短信[日本基準](連結) |
| 08/13 | 1,631 | 1,634 | 1,620 | 1,634 | +0.31% | 2,000 | 23億9886万 | +2.19% |
| 08/12 | 1,629 | 1,629 | 1,629 | 1,629 | 0% | 500 | 23億9152万 | +2% |
| 08/08 | 1,608 | 1,630 | 1,608 | 1,629 | +1.69% | 1,600 | 23億9152万 | +2.2% |
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。
