| 2026 |
| 06/22 | 499 | 504 | 498 | 499 | 0% | 2,400 | 34億9250万 | -1.19% |
| 06/19 | 509 | 509 | 499 | 499 | -1.19% | 4,500 | 34億9250万 | -1.19% |
| 06/18 | 505 | 506 | 498 | 505 | -0.39% | 7,000 | 35億3449万 | -0.2% |
| 06/17 | 506 | 507 | 502 | 507 | -0.2% | 1,700 | 35億4849万 | 0% |
| 06/16 | 508 | 508 | 508 | 508 | +1.4% | 800 | 35億5549万 | +0.2% |
| 06/15 | 505 | 509 | 501 | 501 | -0.4% | 1,800 | 35億649万 | -1.38% |
| 06/12 | 499 | 504 | 499 | 503 | +0.8% | 1,800 | 35億2049万 | -1.18% |
| 06/11 | 499 | 504 | 499 | 499 | 0% | 1,300 | 34億9250万 | -2.16% |
| 06/10 | 503 | 503 | 499 | 499 | -0.4% | 2,600 | 34億9250万 | -2.35% |
| 06/09 | 500 | 501 | 500 | 501 | +0.2% | 1,800 | 35億649万 | -2.15% |
| 06/08 | 505 | 505 | 500 | 500 | -0.99% | 2,800 | 34億9950万 | -2.72% |
| 06/05 | 504 | 513 | 501 | 505 | +0.8% | 4,800 | 35億3449万 | -2.13% |
| 06/04 | 516 | 516 | 501 | 501 | -1.18% | 3,900 | 35億649万 | -3.47% |
| 06/03 | 504 | 511 | 500 | 507 | +0.4% | 5,000 | 35億4849万 | -2.69% |
| 06/02 | 505 | 505 | 505 | 505 | +0.2% | 300 | 35億3449万 | -3.44% |
| 06/01 | 510 | 512 | 501 | 504 | -0.98% | 6,200 | 35億2749万 | -4% |
| 05/29 | 510 | 514 | 503 | 509 | -0.2% | 8,300 | 35億6249万 | -3.23% |
| 05/28 | 514 | 515 | 502 | 510 | +0.39% | 32,500 | 35億6949万 | -3.41% |
| 05/27 | 510 | 512 | 503 | 508 | -0.39% | 6,600 | 35億5549万 | -4.15% |
| 05/26 | 517 | 517 | 510 | 510 | -1.35% | 2,500 | 35億6949万 | -3.95% |
| 05/25 | 518 | 520 | 515 | 517 | +0.58% | 3,900 | 36億1848万 | -3% |
| 05/22 | 503 | 514 | 503 | 514 | +2.39% | 3,400 | 35億9748万 | -3.75% |
| 05/21 | 495 | 504 | 495 | 502 | 0% | 8,000 | 35億1349万 | -6.17% |
| 05/20 | 501 | 504 | 495 | 502 | -0.79% | 13,100 | 35億1349万 | -6.52% |
| 05/19 | 507 | 510 | 504 | 506 | -0.2% | 6,100 | 35億4149万 | -6.12% |
| 05/18 | 519 | 522 | 506 | 507 | -2.12% | 9,900 | 35億4849万 | -6.11% |
| 05/15 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/15 | 522 | 522 | 518 | 518 | -0.58% | 4,000 | 36億2548万 | -4.43% |
| 05/14 | 522 | 523 | 520 | 521 | -0.19% | 4,800 | 36億4647万 | -4.23% |
| 05/13 | 522 | 524 | 522 | 522 | -0.57% | 6,800 | 36億5347万 | -4.22% |
| 05/12 | 530 | 530 | 523 | 525 | -0.76% | 10,800 | 36億7447万 | -3.67% |
| 05/11 | 528 | 536 | 528 | 529 | +0.38% | 2,200 | 37億247万 | -3.11% |
| 05/08 | 530 | 530 | 525 | 527 | -0.19% | 3,700 | 36億8847万 | -3.48% |
| 05/07 | 541 | 541 | 525 | 528 | +0.76% | 9,000 | 36億9547万 | -3.3% |
| 05/01 | 541 | 541 | 524 | 524 | -3.32% | 17,900 | 36億6747万 | -4.2% |
| 04/30 | 547 | 552 | 533 | 542 | -4.41% | 40,900 | 37億9345万 | -0.91% |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 04/28 | （IR情報）15:30 2026年3月期配当予想の修正(上場記念配当)に関するお知らせ |
| 04/28 | 563 | 575 | 560 | 567 | 0% | 16,100 | 39億6843万 | +3.66% |
| 04/27 | 564 | 574 | 560 | 567 | +1.98% | 9,000 | 39億6843万 | +3.85% |
| 04/24 | 558 | 558 | 551 | 556 | +1.09% | 2,400 | 38億9144万 | +2.21% |
| 04/23 | 556 | 556 | 547 | 550 | -0.18% | 3,300 | 38億4945万 | +1.1% |
| 04/22 | 550 | 556 | 550 | 551 | +0.18% | 7,200 | 38億5644万 | +1.29% |
| 04/21 | 543 | 550 | 543 | 550 | +0.18% | 3,000 | 38億4945万 | +1.29% |
| 04/20 | 550 | 552 | 544 | 549 | +0.37% | 5,400 | 38億4245万 | +1.1% |
| 04/17 | 546 | 552 | 546 | 547 | -0.91% | 4,300 | 38億2845万 | +0.74% |
| 04/16 | 545 | 552 | 545 | 552 | +1.28% | 4,900 | 38億6344万 | +1.85% |
| 04/15 | 549 | 549 | 545 | 545 | -0.37% | 3,500 | 38億1445万 | +0.55% |
| 04/14 | 544 | 547 | 540 | 547 | -0.18% | 6,800 | 38億2845万 | +0.92% |
| 04/13 | 549 | 549 | 548 | 548 | +1.29% | 800 | 38億3545万 | +1.29% |
| 04/10 | 545 | 545 | 540 | 541 | -0.92% | 4,500 | 37億8645万 | 0% |
| 04/09 | 554 | 554 | 545 | 546 | -0.18% | 2,700 | 38億2145万 | +0.74% |
| 04/08 | 547 | 551 | 547 | 547 | 0% | 5,100 | 38億2845万 | +0.92% |
| 04/07 | （IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更に関するお知らせ |
| 04/07 | 566 | 566 | 541 | 547 | -3.36% | 3,700 | 38億2845万 | +0.74% |
| 04/06 | 542 | 569 | 542 | 566 | +3.66% | 10,800 | 39億6143万 | +4.04% |
| 04/03 | 539 | 546 | 539 | 546 | +1.3% | 1,500 | 38億2145万 | +0.37% |
| 04/02 | 541 | 545 | 525 | 539 | +0.19% | 8,100 | 37億7246万 | -1.1% |
| 04/01 | 543 | 543 | 538 | 538 | +0.37% | 3,000 | 37億6546万 | -1.47% |
| 03/31 | （IR情報）16:30 東京証券取引所スタンダード市場への市場区分変更承認及び「上場維持基準の適合に向けた計画」の撤回に関するお知らせ |
| 03/31 | 530 | 536 | 521 | 536 | +0.94% | 5,600 | 37億5146万 | -2.19% |
| 03/30 | 538 | 538 | 530 | 531 | -1.3% | 2,400 | 37億1646万 | -3.63% |
| 03/27 | 537 | 539 | 533 | 538 | -0.19% | 2,900 | 37億6546万 | -2.71% |
| 03/26 | 540 | 544 | 539 | 539 | 0% | 2,600 | 37億7246万 | -2.71% |
| 03/25 | 536 | 541 | 526 | 539 | +1.7% | 5,800 | 37億7246万 | -3.06% |
| 03/24 | 537 | 537 | 529 | 530 | -0.75% | 3,800 | 37億947万 | -4.85% |
| 03/23 | 539 | 540 | 534 | 534 | -2.55% | 7,600 | 37億3746万 | -4.64% |
| 03/19 | 543 | 556 | 543 | 548 | +0.18% | 4,800 | 38億3545万 | -2.66% |
| 03/18 | 540 | 547 | 540 | 547 | +2.24% | 2,900 | 38億2845万 | -3.36% |
| 03/17 | 540 | 543 | 535 | 535 | -0.93% | 4,600 | 37億4446万 | -5.98% |
| 03/16 | 540 | 542 | 531 | 540 | 0% | 2,800 | 37億7946万 | -5.59% |
| 03/13 | 542 | 543 | 540 | 540 | -0.37% | 1,200 | 37億7946万 | -6.09% |
| 03/12 | 536 | 543 | 530 | 542 | +1.31% | 4,400 | 37億9345万 | -6.39% |
| 03/11 | 545 | 546 | 532 | 535 | -1.11% | 9,700 | 37億4446万 | -8.23% |
| 03/10 | 541 | 550 | 540 | 541 | +1.88% | 18,000 | 37億8645万 | -7.84% |
| 03/09 | 550 | 550 | 524 | 531 | -4.67% | 20,500 | 37億1646万 | -10.3% |
| 03/06 | 554 | 557 | 554 | 557 | 0% | 2,900 | 38億9844万 | -6.7% |
| 03/05 | 555 | 560 | 552 | 557 | +1.64% | 10,300 | 38億9844万 | -7.48% |
| 03/04 | 552 | 572 | 548 | 548 | -2.49% | 15,900 | 38億3545万 | -9.87% |
| 03/03 | 580 | 580 | 556 | 562 | -2.09% | 11,600 | 39億3343万 | -8.32% |
| 03/02 | 571 | 575 | 571 | 574 | -0.17% | 2,000 | 40億1742万 | -7.12% |
| 02/27 | 575 | 579 | 573 | 575 | +0.17% | 7,800 | 40億2442万 | -7.56% |
| 02/26 | 579 | 582 | 570 | 574 | +0.88% | 8,600 | 40億1742万 | -8.16% |
| 02/25 | 593 | 593 | 567 | 569 | -3.23% | 12,300 | 39億8243万 | -9.54% |
| 02/24 | 596 | 596 | 585 | 588 | -0.51% | 10,400 | 41億1541万 | -6.96% |
| 02/20 | 583 | 601 | 583 | 591 | +1.55% | 15,500 | 41億3640万 | -6.78% |
| 02/19 | 581 | 582 | 579 | 582 | +0.34% | 24,900 | 40億7341万 | -8.2% |
| 02/18 | 573 | 580 | 573 | 580 | +1.22% | 2,900 | 40億5942万 | -8.52% |
| 02/17 | 568 | 574 | 565 | 573 | +0.17% | 8,800 | 40億1042万 | -9.62% |
| 02/16 | 595 | 595 | 553 | 572 | -5.45% | 50,000 | 40億342万 | -9.78% |
| 02/13 | （IR情報）15:30 東京証券取引所スタンダード市場への市場区分変更申請に向けた準備に関するお知らせ |
| 02/13 | 607 | 613 | 605 | 605 | -0.66% | 9,300 | 42億3439万 | -4.57% |
| 02/12 | 616 | 621 | 607 | 609 | -1.3% | 19,600 | 42億6239万 | -3.94% |
| 02/10 | 616 | 618 | 614 | 617 | -0.16% | 2,400 | 43億1838万 | -2.53% |
| 02/09 | 622 | 626 | 617 | 618 | +0.82% | 15,300 | 43億2538万 | -2.06% |
| 02/06 | 620 | 621 | 603 | 613 | -2.7% | 37,000 | 42億9038万 | -2.54% |
| 02/05 | 625 | 630 | 625 | 630 | -0.79% | 5,300 | 44億937万 | +0.32% |
| 02/04 | 630 | 636 | 625 | 635 | 0% | 19,500 | 44億4436万 | +1.44% |
| 02/03 | 640 | 640 | 630 | 635 | -0.78% | 15,400 | 44億4436万 | +1.76% |
| 02/02 | 662 | 662 | 626 | 640 | -4.48% | 66,300 | 44億7936万 | +3.06% |
| 01/30 | （IR情報）15:30 特別損失の計上及び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3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 655 | 672 | 655 | 670 | +1.67% | 32,400 | 46億8933万 | +8.41% |
| 01/29 | 676 | 678 | 627 | 659 | -3.23% | 29,300 | 46億1234万 | +7.5% |
| 01/28 | 693 | 693 | 673 | 681 | -1.87% | 8,900 | 47億6631万 | +11.82% |
| 01/27 | 681 | 695 | 677 | 694 | +0.87% | 12,600 | 48億5730万 | +15.09% |
| 01/26 | 683 | 690 | 681 | 688 | +1.18% | 16,100 | 48億1531万 | +15.05% |
| 01/23 | 672 | 684 | 659 | 680 | +1.64% | 24,000 | 47億5932万 | +14.86% |
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。
