| 2026 |
| 08/20 | 1,100 | 1,114 | 1,100 | 1,101 | +0.46% | 3,200 | 100億3011万 | -0.09% |
| 08/19 | 1,098 | 1,098 | 1,095 | 1,096 | -0.18% | 2,600 | 99億8456万 | -0.36% |
| 08/18 | 1,099 | 1,112 | 1,092 | 1,098 | +0.55% | 6,000 | 100億278万 | 0% |
| 08/17 | 1,111 | 1,111 | 1,092 | 1,092 | -1.71% | 15,400 | 99億4812万 | -0.36% |
| 08/14 | 1,136 | 1,136 | 1,102 | 1,111 | -5.61% | 28,300 | 101億2121万 | +1.55% |
| 08/13 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,154 | 1,178 | 1,154 | 1,177 | +0.77% | 4,800 | 107億2247万 | +7.78% |
| 08/12 | 1,149 | 1,169 | 1,148 | 1,168 | +1.83% | 2,100 | 106億4048万 | +7.55% |
| 08/10 | 1,143 | 1,155 | 1,143 | 1,147 | +0.35% | 30,800 | 104億4917万 | +6.11% |
| 08/07 | 1,148 | 1,148 | 1,139 | 1,143 | -0.26% | 2,000 | 104億1273万 | +6.13% |
| 08/06 | 1,136 | 1,146 | 1,129 | 1,146 | +0.88% | 4,900 | 104億4006万 | +6.9% |
| 08/05 | 1,124 | 1,136 | 1,124 | 1,136 | +1.07% | 4,800 | 103億4896万 | +6.47% |
| 08/04 | 1,129 | 1,129 | 1,122 | 1,124 | -1.06% | 6,800 | 102億3964万 | +5.84% |
| 08/03 | 1,110 | 1,136 | 1,110 | 1,136 | +2.81% | 15,000 | 103億4896万 | +7.37% |
| 07/31 | 1,099 | 1,106 | 1,098 | 1,105 | +2.22% | 14,000 | 100億6655万 | +4.94% |
| 07/30 | （IR情報）16:20 株主優待の一部内容変更(優待品目の変更)に関するお知らせ |
| 07/30 | 1,088 | 1,089 | 1,075 | 1,081 | -0.09% | 3,000 | 98億4791万 | +3.05% |
| 07/29 | 1,071 | 1,082 | 1,070 | 1,082 | +1.03% | 2,800 | 98億5702万 | +3.34% |
| 07/28 | 1,078 | 1,085 | 1,071 | 1,071 | -1.65% | 5,000 | 97億5681万 | +2.59% |
| 07/27 | 1,090 | 1,090 | 1,080 | 1,089 | +0.93% | 5,100 | 99億2079万 | +4.51% |
| 07/24 | （IR情報）10:50 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 1,075 | 1,079 | 1,070 | 1,079 | +0.75% | 7,400 | 98億2969万 | +3.85% |
| 07/23 | 1,069 | 1,071 | 1,069 | 1,071 | +0.28% | 3,600 | 97億5681万 | +3.38% |
| 07/22 | 1,066 | 1,068 | 1,064 | 1,068 | +0.66% | 2,100 | 97億2948万 | +3.29% |
| 07/21 | 1,067 | 1,067 | 1,060 | 1,061 | +1.05% | 2,600 | 96億6571万 | +2.81% |
| 07/17 | 1,065 | 1,067 | 1,045 | 1,050 | -1.04% | 7,800 | 95億6550万 | +2.04% |
| 07/16 | 1,060 | 1,065 | 1,055 | 1,061 | +0.09% | 5,300 | 96億6571万 | +3.41% |
| 07/15 | 1,058 | 1,060 | 1,056 | 1,060 | +0.28% | 2,100 | 96億5660万 | +3.72% |
| 07/14 | 1,048 | 1,057 | 1,048 | 1,057 | +1.34% | 3,700 | 96億2927万 | +3.83% |
| 07/13 | 1,050 | 1,050 | 1,043 | 1,043 | -0.48% | 3,300 | 95億173万 | +2.76% |
| 07/10 | 1,047 | 1,048 | 1,046 | 1,048 | +0.19% | 2,600 | 95億4728万 | +3.56% |
| 07/09 | 1,045 | 1,046 | 1,041 | 1,046 | +0.58% | 2,300 | 95億2906万 | +3.67% |
| 07/08 | 1,041 | 1,046 | 1,040 | 1,040 | -0.1% | 1,300 | 94億7440万 | +3.38% |
| 07/07 | 1,044 | 1,045 | 1,040 | 1,041 | 0% | 1,800 | 94億8351万 | +3.69% |
| 07/06 | 1,038 | 1,041 | 1,035 | 1,041 | +0.68% | 4,100 | 94億8351万 | +4% |
| 07/03 | 1,026 | 1,034 | 1,025 | 1,034 | +0.88% | 4,600 | 94億1974万 | +3.4% |
| 07/02 | 1,020 | 1,025 | 1,020 | 1,025 | +0.49% | 2,400 | 93億3775万 | +2.71% |
| 07/01 | 1,024 | 1,024 | 1,020 | 1,020 | -0.39% | 2,400 | 92億9220万 | +2.31% |
| 06/30 | （IR情報）11:00 エンジニア150名を対象にAIセキュリティ教育を実施 |
| 06/30 | 1,017 | 1,025 | 1,017 | 1,024 | +0.69% | 6,800 | 93億2864万 | +2.81% |
| 06/29 | （IR情報）11:30 非上場の親会社等の決算情報に関するお知らせ |
| 06/29 | （IR情報）11:30 支配株主等に関する事項について |
| 06/29 | 1,015 | 1,020 | 1,013 | 1,017 | +0.59% | 8,200 | 92億6487万 | +2.21% |
| 06/26 | 1,012 | 1,012 | 1,004 | 1,011 | +0.7% | 3,600 | 92億1021万 | +1.71% |
| 06/25 | （IR情報）14:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/25 | 1,011 | 1,011 | 1,004 | 1,004 | -2.05% | 22,700 | 91億4644万 | +1.01% |
| 06/24 | 1,020 | 1,025 | 1,015 | 1,025 | +0.49% | 11,200 | 93億3775万 | +3.02% |
| 06/23 | 1,023 | 1,025 | 1,017 | 1,020 | +0.29% | 2,400 | 92億9220万 | +2.51% |
| 06/22 | 1,017 | 1,022 | 1,011 | 1,017 | +0.3% | 7,400 | 92億6487万 | +2.11% |
| 06/19 | 1,010 | 1,017 | 1,006 | 1,014 | +0.4% | 3,000 | 92億3754万 | +1.71% |
| 06/18 | 1,005 | 1,013 | 1,005 | 1,010 | -0.69% | 6,600 | 92億110万 | +1.2% |
| 06/17 | 1,004 | 1,017 | 1,001 | 1,017 | +0.79% | 4,500 | 92億6487万 | +1.7% |
| 06/16 | 1,000 | 1,009 | 997 | 1,009 | +1.92% | 5,500 | 91億9199万 | +0.9% |
| 06/15 | 979 | 997 | 979 | 990 | +1.75% | 12,300 | 90億1890万 | -1.1% |
| 06/12 | 963 | 973 | 962 | 973 | +1.35% | 7,200 | 88億6403万 | -2.99% |
| 06/11 | 965 | 966 | 959 | 960 | -0.93% | 8,800 | 87億4560万 | -4.57% |
| 06/10 | 974 | 974 | 964 | 969 | -0.51% | 9,900 | 88億2759万 | -4.06% |
| 06/09 | （IR情報）11:30 2026年3月期決算説明に関する質疑応答集 |
| 06/09 | 977 | 981 | 974 | 974 | -0.61% | 9,200 | 88億7314万 | -3.94% |
| 06/08 | 974 | 985 | 974 | 980 | +0.62% | 5,000 | 89億2780万 | -3.83% |
| 06/05 | 974 | 977 | 965 | 974 | +0.52% | 9,800 | 88億7314万 | -4.79% |
| 06/04 | 979 | 979 | 966 | 969 | -1.02% | 7,300 | 88億2759万 | -5.83% |
| 06/03 | 980 | 984 | 970 | 979 | +0.31% | 9,000 | 89億1869万 | -5.32% |
| 06/02 | 992 | 998 | 969 | 976 | -2.2% | 18,400 | 88億9136万 | -6.15% |
| 06/01 | 997 | 999 | 990 | 998 | +0.1% | 5,500 | 90億9178万 | -4.5% |
| 05/29 | 989 | 999 | 987 | 997 | +0.81% | 9,700 | 90億8267万 | -5.05% |
| 05/28 | 984 | 999 | 984 | 989 | -0.6% | 13,700 | 90億979万 | -6.17% |
| 05/27 | 996 | 1,000 | 985 | 995 | -0.5% | 16,500 | 90億6445万 | -5.95% |
| 05/26 | 999 | 1,007 | 995 | 1,000 | -0.1% | 8,300 | 91億1000万 | -5.93% |
| 05/25 | 1,023 | 1,023 | 1,000 | 1,001 | -2.05% | 16,900 | 91億1911万 | -6.19% |
| 05/22 | 1,020 | 1,025 | 1,012 | 1,022 | -0.1% | 9,100 | 93億1042万 | -4.58% |
| 05/21 | 1,032 | 1,032 | 1,023 | 1,023 | -0.78% | 7,600 | 93億1953万 | -4.75% |
| 05/20 | 1,040 | 1,040 | 1,027 | 1,031 | -0.67% | 9,700 | 93億9241万 | -4.27% |
| 05/19 | 1,048 | 1,048 | 1,032 | 1,038 | +0.1% | 7,500 | 94億5618万 | -3.98% |
| 05/18 | 1,040 | 1,045 | 1,030 | 1,037 | -1.24% | 13,000 | 94億4707万 | -4.42% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,049 | 1,052 | 1,034 | 1,050 | +0.96% | 3,900 | 95億6550万 | -3.49% |
| 05/14 | 1,038 | 1,054 | 1,034 | 1,040 | +0.78% | 5,900 | 94億7440万 | -4.67% |
| 05/13 | 1,033 | 1,040 | 1,030 | 1,032 | -0.39% | 6,300 | 94億152万 | -5.67% |
| 05/12 | 1,055 | 1,056 | 1,035 | 1,036 | -0.29% | 7,000 | 94億3796万 | -5.56% |
| 05/11 | 1,043 | 1,059 | 1,039 | 1,039 | -0.38% | 6,600 | 94億6529万 | -5.63% |
| 05/08 | 1,050 | 1,069 | 1,043 | 1,043 | -1.14% | 11,800 | 95億173万 | -5.53% |
| 05/07 | 1,079 | 1,080 | 1,055 | 1,055 | -2.22% | 10,900 | 96億1105万 | -4.61% |
| 05/01 | 1,095 | 1,095 | 1,079 | 1,079 | -0.83% | 5,800 | 98億2969万 | -2.71% |
| 04/30 | 1,093 | 1,093 | 1,088 | 1,088 | -0.46% | 28,800 | 99億1168万 | -2.16% |
| 04/28 | 1,110 | 1,110 | 1,092 | 1,093 | -1.09% | 4,100 | 99億5723万 | -1.97% |
| 04/27 | 1,118 | 1,118 | 1,092 | 1,105 | -0.63% | 6,200 | 100億6655万 | -1.07% |
| 04/24 | 1,117 | 1,119 | 1,111 | 1,112 | -0.45% | 3,500 | 101億3032万 | -0.54% |
| 04/23 | 1,117 | 1,119 | 1,110 | 1,117 | +0.09% | 2,800 | 101億7587万 | -0.27% |
| 04/22 | 1,101 | 1,116 | 1,100 | 1,116 | +1.27% | 5,500 | 101億6676万 | -0.53% |
| 04/21 | 1,101 | 1,106 | 1,101 | 1,102 | +0.09% | 8,800 | 100億3922万 | -1.96% |
| 04/20 | 1,111 | 1,119 | 1,101 | 1,101 | -0.27% | 2,900 | 100億3011万 | -2.31% |
| 04/17 | 1,105 | 1,118 | 1,104 | 1,104 | -0.54% | 2,200 | 100億5744万 | -2.3% |
| 04/16 | 1,101 | 1,115 | 1,101 | 1,110 | +0.91% | 3,700 | 101億1210万 | -2.12% |
| 04/15 | 1,096 | 1,110 | 1,096 | 1,100 | +0.36% | 8,500 | 100億2100万 | -3.34% |
| 04/14 | 1,108 | 1,108 | 1,095 | 1,096 | 0% | 2,600 | 99億8456万 | -4.11% |
| 04/13 | 1,106 | 1,106 | 1,096 | 1,096 | -0.72% | 4,400 | 99億8456万 | -4.45% |
| 04/10 | 1,118 | 1,122 | 1,102 | 1,104 | -1.95% | 4,900 | 100億5744万 | -4.17% |
| 04/09 | 1,126 | 1,133 | 1,118 | 1,126 | -0.88% | 2,700 | 102億5786万 | -2.51% |
| 04/08 | 1,125 | 1,136 | 1,125 | 1,136 | +1.7% | 1,900 | 103億4896万 | -1.65% |
| 04/07 | 1,125 | 1,125 | 1,115 | 1,117 | -0.36% | 1,500 | 101億7587万 | -3.46% |
| 04/06 | 1,117 | 1,126 | 1,110 | 1,121 | +0.81% | 6,900 | 102億1231万 | -3.36% |
| 04/03 | 1,115 | 1,123 | 1,112 | 1,112 | -0.54% | 2,000 | 101億3032万 | -4.39% |
| 04/02 | 1,124 | 1,124 | 1,111 | 1,118 | -0.8% | 2,000 | 101億8498万 | -4.03% |
| 04/01 | 1,111 | 1,129 | 1,111 | 1,127 | +1.53% | 2,600 | 102億6697万 | -3.43% |
| 03/31 | 1,101 | 1,123 | 1,101 | 1,110 | +0.18% | 3,400 | 101億1210万 | -4.97% |
| 03/30 | 1,102 | 1,114 | 1,091 | 1,108 | -2.64% | 11,600 | 100億9388万 | -5.38% |
| 03/27 | 1,148 | 1,149 | 1,137 | 1,138 | -0.26% | 25,900 | 103億6718万 | -3.07% |
| 03/26 | 1,152 | 1,157 | 1,137 | 1,141 | -2.31% | 15,100 | 103億9451万 | -2.98% |
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。
