| 2026 |
| 04/22 | 1,808 | 1,821 | 1,808 | 1,819 | +0.5% | 900 | 21億9298万 | -2.41% |
| 04/21 | 1,815 | 1,815 | 1,810 | 1,810 | +0.17% | 800 | 21億8213万 | -3.57% |
| 04/20 | 1,807 | 1,807 | 1,807 | 1,807 | +0.33% | 300 | 21億7851万 | -4.29% |
| 04/17 | 1,810 | 1,816 | 1,801 | 1,801 | +0.06% | 1,100 | 21億7128万 | -5.16% |
| 04/16 | 1,800 | 1,846 | 1,790 | 1,800 | 0% | 6,100 | 21億7008万 | -5.81% |
| 04/15 | 1,793 | 1,810 | 1,791 | 1,800 | +0.56% | 2,800 | 21億7008万 | -6.44% |
| 04/14 | 1,790 | 1,795 | 1,788 | 1,790 | 0% | 1,900 | 21億5802万 | -7.59% |
| 04/13 | 1,823 | 1,823 | 1,790 | 1,790 | -0.5% | 5,800 | 21億5802万 | -8.11% |
| 04/10 | 1,789 | 1,799 | 1,789 | 1,799 | +0.73% | 200 | 21億6887万 | -8.26% |
| 04/09 | 1,796 | 1,820 | 1,786 | 1,786 | -0.33% | 5,700 | 21億5320万 | -9.52% |
| 04/08 | 1,786 | 1,810 | 1,786 | 1,792 | +0.5% | 5,700 | 21億6043万 | -9.72% |
| 04/07 | 1,788 | 1,799 | 1,775 | 1,783 | -0.45% | 6,600 | 21億4958万 | -10.76% |
| 04/06 | 1,790 | 1,811 | 1,790 | 1,791 | -0.72% | 3,200 | 21億5922万 | -10.94% |
| 04/03 | 1,790 | 1,804 | 1,775 | 1,804 | +0.78% | 6,700 | 21億7490万 | -10.91% |
| 04/02 | 1,784 | 1,815 | 1,763 | 1,790 | +0.45% | 18,700 | 21億5802万 | -12.13% |
| 04/01 | 1,904 | 1,904 | 1,754 | 1,782 | -4.4% | 22,500 | 21億4837万 | -13.03% |
| 03/31 | （IR情報）17:00 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 1,849 | 1,875 | 1,849 | 1,864 | +0.65% | 1,600 | 22億4723万 | -9.65% |
| 03/30 | 1,812 | 1,875 | 1,812 | 1,852 | -8.41% | 16,200 | 22億3277万 | -10.66% |
| 03/27 | 1,977 | 2,072 | 1,977 | 2,022 | +2.38% | 3,400 | 24億3772万 | -2.98% |
| 03/26 | 2,010 | 2,010 | 1,965 | 1,975 | -1.5% | 2,600 | 23億8106万 | -5.32% |
| 03/25 | 1,991 | 2,005 | 1,991 | 2,005 | +1.06% | 800 | 24億1722万 | -4.02% |
| 03/24 | 2,010 | 2,010 | 1,964 | 1,984 | -1.1% | 5,900 | 23億9191万 | -5.16% |
| 03/23 | 2,039 | 2,040 | 2,005 | 2,006 | -2.67% | 6,600 | 24億1843万 | -4.34% |
| 03/19 | 2,068 | 2,075 | 2,061 | 2,061 | -1.25% | 2,600 | 24億8474万 | -1.95% |
| 03/18 | 2,108 | 2,109 | 2,087 | 2,087 | -2.43% | 1,200 | 25億1608万 | -0.9% |
| 03/17 | 2,067 | 2,139 | 2,067 | 2,139 | +2.39% | 2,500 | 25億7877万 | +1.57% |
| 03/16 | 2,091 | 2,108 | 2,089 | 2,089 | -0.1% | 2,800 | 25億1849万 | -0.71% |
| 03/13 | 2,093 | 2,096 | 2,091 | 2,091 | -0.19% | 1,100 | 25億2090万 | -0.62% |
| 03/12 | 2,124 | 2,124 | 2,095 | 2,095 | -1.46% | 1,300 | 25億2573万 | -0.43% |
| 03/11 | 2,122 | 2,126 | 2,103 | 2,126 | +0.09% | 1,400 | 25億6310万 | +1.09% |
| 03/10 | 2,119 | 2,124 | 2,090 | 2,124 | +2.61% | 900 | 25億6069万 | +1.05% |
| 03/09 | 2,062 | 2,070 | 2,050 | 2,070 | -2.31% | 4,000 | 24億9559万 | -1.52% |
| 03/06 | 2,119 | 2,119 | 2,074 | 2,119 | 0% | 1,600 | 25億5466万 | +0.67% |
| 03/05 | 2,062 | 2,124 | 2,062 | 2,119 | +3.01% | 800 | 25億5466万 | +0.67% |
| 03/04 | 2,103 | 2,103 | 2,057 | 2,057 | -2.19% | 2,700 | 24億7991万 | -2.23% |
| 03/03 | 2,107 | 2,150 | 2,103 | 2,103 | -1.27% | 2,300 | 25億3537万 | -0.19% |
| 03/02 | 2,108 | 2,130 | 2,099 | 2,130 | +0.28% | 1,400 | 25億6792万 | +1.04% |
| 02/27 | 2,130 | 2,130 | 2,124 | 2,124 | +1.14% | 500 | 25億6069万 | +0.76% |
| 02/26 | 2,097 | 2,115 | 2,097 | 2,100 | +0.48% | 1,100 | 25億3176万 | -0.43% |
| 02/25 | 2,149 | 2,149 | 2,090 | 2,090 | -2.75% | 3,100 | 25億1970万 | -0.99% |
| 02/24 | 2,138 | 2,150 | 2,138 | 2,149 | +1.46% | 2,100 | 25億9083万 | +1.66% |
| 02/20 | 2,141 | 2,141 | 2,118 | 2,118 | +0.24% | 1,000 | 25億5346万 | +0.24% |
| 02/19 | 2,100 | 2,162 | 2,084 | 2,113 | +1.39% | 5,000 | 25億4743万 | 0% |
| 02/18 | 2,040 | 2,088 | 2,037 | 2,084 | +2.31% | 4,100 | 25億1247万 | -1.47% |
| 02/17 | 2,095 | 2,300 | 2,037 | 2,037 | -2.77% | 52,600 | 24億5580万 | -3.78% |
| 02/16 | 2,108 | 2,140 | 2,091 | 2,095 | 0% | 3,400 | 25億2573万 | -1.13% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 2,135 | 2,135 | 2,095 | 2,095 | -2.38% | 3,500 | 25億2573万 | -1.09% |
| 02/12 | 2,170 | 2,170 | 2,140 | 2,146 | +0.28% | 16,400 | 25億8721万 | +1.37% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 2,114 | 2,157 | 2,091 | 2,140 | +2% | 10,100 | 25億7998万 | +1.23% |
| 02/09 | 2,090 | 2,121 | 2,071 | 2,098 | +0.87% | 4,800 | 25億2934万 | -0.66% |
| 02/06 | 2,083 | 2,100 | 2,080 | 2,080 | -0.91% | 2,100 | 25億764万 | -1.38% |
| 02/05 | 2,080 | 2,099 | 2,080 | 2,099 | +0.86% | 500 | 25億3055万 | -0.33% |
| 02/04 | 2,110 | 2,110 | 2,080 | 2,081 | 0% | 800 | 25億885万 | -1.09% |
| 02/03 | 2,099 | 2,108 | 2,081 | 2,081 | -0.43% | 3,300 | 25億885万 | -0.95% |
| 02/02 | 2,059 | 2,120 | 2,056 | 2,090 | -2.34% | 12,800 | 25億1970万 | -0.43% |
| 01/30 | 2,126 | 2,142 | 2,126 | 2,140 | +0.09% | 1,400 | 25億7998万 | +2.15% |
| 01/29 | 2,145 | 2,145 | 2,123 | 2,138 | +1.09% | 800 | 25億7757万 | +2.35% |
| 01/28 | 2,115 | 2,115 | 2,115 | 2,115 | +0.43% | 800 | 25億4984万 | +1.39% |
| 01/27 | 2,123 | 2,123 | 2,106 | 2,106 | -0.66% | 600 | 25億3899万 | +0.96% |
| 01/26 | 2,105 | 2,120 | 2,103 | 2,120 | -0.05% | 1,700 | 25億5587万 | +1.97% |
| 01/23 | 2,144 | 2,144 | 2,121 | 2,121 | -1.07% | 1,400 | 25億5707万 | +2.36% |
| 01/22 | 2,115 | 2,150 | 2,113 | 2,144 | +0.28% | 1,500 | 25億8480万 | +3.83% |
| 01/21 | 2,146 | 2,155 | 2,138 | 2,138 | -0.79% | 1,300 | 25億7757万 | +3.94% |
| 01/20 | 2,160 | 2,160 | 2,150 | 2,155 | -0.23% | 1,200 | 25億9806万 | +5.17% |
| 01/19 | 2,140 | 2,160 | 2,139 | 2,160 | +1.36% | 1,700 | 26億409万 | +5.88% |
| 01/16 | 2,135 | 2,135 | 2,116 | 2,131 | +0.05% | 1,300 | 25億6913万 | +4.87% |
| 01/15 | 2,160 | 2,160 | 2,111 | 2,130 | -1.39% | 1,600 | 25億6792万 | +5.19% |
| 01/14 | 2,177 | 2,179 | 2,120 | 2,160 | +1.41% | 2,900 | 26億409万 | +7.04% |
| 01/13 | 2,120 | 2,200 | 2,105 | 2,130 | +1.96% | 11,000 | 25億6792万 | +5.97% |
| 01/09 | 2,080 | 2,101 | 2,079 | 2,089 | +0.92% | 2,900 | 25億1849万 | +4.29% |
| 01/08 | 2,106 | 2,106 | 2,056 | 2,070 | 0% | 2,600 | 24億9559万 | +3.6% |
| 01/07 | 2,062 | 2,095 | 2,061 | 2,070 | 0% | 1,600 | 24億9559万 | +3.81% |
| 01/06 | 2,093 | 2,120 | 2,069 | 2,070 | -0.48% | 6,600 | 24億9559万 | +4.02% |
| 01/05 | 2,065 | 2,093 | 2,050 | 2,080 | +2.41% | 5,200 | 25億764万 | +4.79% |
| 2025 |
| 12/30 | 2,012 | 2,038 | 2,012 | 2,031 | +0.94% | 1,600 | 24億4857万 | +2.58% |
| 12/29 | 2,021 | 2,076 | 2,012 | 2,012 | -1.03% | 7,000 | 24億2566万 | +1.77% |
| 12/26 | 2,026 | 2,033 | 2,016 | 2,033 | +0.79% | 3,700 | 24億5098万 | +2.88% |
| 12/25 | 2,031 | 2,032 | 2,008 | 2,017 | -0.54% | 4,900 | 24億3169万 | +2.23% |
| 12/24 | 1,988 | 2,028 | 1,986 | 2,028 | +1.65% | 3,500 | 24億4495万 | +2.89% |
| 12/23 | 1,998 | 1,998 | 1,983 | 1,995 | +0.4% | 4,900 | 24億517万 | +1.32% |
| 12/22 | 2,053 | 2,053 | 1,987 | 1,987 | -3.07% | 16,500 | 23億9552万 | +0.91% |
| 12/19 | 2,065 | 2,072 | 2,021 | 2,050 | -3.07% | 18,300 | 24億7148万 | +4.01% |
| 12/18 | 2,028 | 2,197 | 2,026 | 2,115 | +8.57% | 125,100 | 25億4984万 | +7.25% |
| 12/17 | （IR情報）16:00 2026年3月期通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 12/17 | 1,947 | 1,948 | 1,930 | 1,948 | +0.05% | 1,700 | 23億4850万 | -1.27% |
| 12/16 | 1,934 | 1,947 | 1,930 | 1,947 | +0.1% | 1,100 | 23億4730万 | -1.62% |
| 12/15 | 1,930 | 1,945 | 1,922 | 1,945 | +0.83% | 1,500 | 23億4489万 | -1.87% |
| 12/12 | 1,931 | 2,000 | 1,922 | 1,929 | -0.31% | 10,200 | 23億2560万 | -2.92% |
| 12/11 | 1,942 | 1,942 | 1,930 | 1,935 | -0.62% | 1,100 | 23億3283万 | -2.76% |
| 12/10 | 1,945 | 1,947 | 1,945 | 1,947 | 0% | 1,000 | 23億4730万 | -2.21% |
| 12/09 | 1,950 | 1,955 | 1,947 | 1,947 | -0.15% | 2,100 | 23億4730万 | -2.16% |
| 12/08 | 1,954 | 1,954 | 1,947 | 1,950 | -0.2% | 1,500 | 23億5092万 | -2.01% |
| 12/05 | 1,949 | 1,956 | 1,948 | 1,954 | -0.76% | 1,000 | 23億5574万 | -1.76% |
| 12/04 | 1,968 | 1,969 | 1,936 | 1,969 | +0.46% | 1,800 | 23億7382万 | -0.96% |
| 12/03 | 1,951 | 1,960 | 1,925 | 1,960 | +0.51% | 4,900 | 23億6297万 | -1.41% |
| 12/02 | 1,996 | 1,996 | 1,944 | 1,950 | -1.52% | 1,000 | 23億5092万 | -2.01% |
| 12/01 | 1,969 | 1,980 | 1,963 | 1,980 | +0.56% | 1,900 | 23億8708万 | -0.65% |
| 11/28 | 1,956 | 1,977 | 1,954 | 1,969 | +0.66% | 3,100 | 23億7382万 | -1.3% |
| 11/27 | 1,950 | 1,990 | 1,950 | 1,956 | +0.2% | 2,200 | 23億5815万 | -2.1% |
| 11/26 | 1,963 | 1,965 | 1,935 | 1,952 | -0.51% | 3,900 | 23億5333万 | -2.45% |
| 11/25 | 1,971 | 1,971 | 1,961 | 1,962 | -0.46% | 1,100 | 23億6538万 | -2.1% |
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。
