| 2026 |
| 08/21 | 499 | 499 | 498 | 498 | 0% | 1,300 | 23億3721万 | +1.01% |
| 08/20 | 498 | 500 | 497 | 498 | 0% | 3,900 | 23億3721万 | +1.22% |
| 08/19 | 500 | 500 | 494 | 498 | +0.2% | 2,200 | 23億3721万 | +1.22% |
| 08/18 | 495 | 497 | 491 | 497 | +1.02% | 1,900 | 23億3252万 | +1.22% |
| 08/17 | 493 | 499 | 490 | 492 | -0.81% | 5,700 | 23億905万 | +0.2% |
| 08/14 | 493 | 496 | 492 | 496 | +0.61% | 2,500 | 23億2782万 | +1.22% |
| 08/13 | 491 | 495 | 490 | 493 | +0.41% | 1,700 | 23億1374万 | +0.61% |
| 08/12 | 490 | 495 | 485 | 491 | 0% | 6,800 | 23億436万 | +0.41% |
| 08/10 | 494 | 494 | 490 | 491 | +0.2% | 2,300 | 23億436万 | +0.41% |
| 08/07 | 488 | 496 | 488 | 490 | -0.2% | 2,000 | 22億9966万 | +0.41% |
| 08/06 | （IR情報）11:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 490 | 497 | 488 | 491 | +0.61% | 2,900 | 23億436万 | +0.61% |
| 08/05 | 493 | 493 | 487 | 488 | -1.01% | 5,000 | 22億9028万 | +0.21% |
| 08/04 | 496 | 496 | 492 | 493 | -0.6% | 1,800 | 23億1374万 | +1.23% |
| 08/03 | 500 | 500 | 492 | 496 | +0.2% | 3,000 | 23億2782万 | +2.06% |
| 07/31 | 494 | 496 | 494 | 495 | +0.2% | 2,900 | 23億2313万 | +2.06% |
| 07/30 | 492 | 494 | 492 | 494 | +0.41% | 800 | 23億1844万 | +2.07% |
| 07/29 | 491 | 495 | 491 | 492 | +0.2% | 2,600 | 23億905万 | +1.65% |
| 07/28 | 493 | 495 | 490 | 491 | -0.41% | 2,000 | 23億436万 | +1.66% |
| 07/27 | 492 | 494 | 489 | 493 | +0.61% | 4,200 | 23億1374万 | +2.28% |
| 07/24 | 492 | 493 | 489 | 490 | 0% | 1,900 | 22億9966万 | +1.87% |
| 07/23 | 488 | 490 | 486 | 490 | +0.62% | 2,700 | 22億9966万 | +1.87% |
| 07/22 | 492 | 492 | 487 | 487 | -0.61% | 2,900 | 22億8558万 | +1.46% |
| 07/21 | 494 | 494 | 490 | 490 | +0.41% | 2,600 | 22億9966万 | +2.3% |
| 07/17 | 490 | 491 | 487 | 488 | -1.01% | 7,100 | 22億9028万 | +2.09% |
| 07/16 | 488 | 493 | 488 | 493 | +0.61% | 4,200 | 23億1374万 | +3.35% |
| 07/15 | 486 | 492 | 486 | 490 | +1.66% | 4,600 | 22億9966万 | +2.94% |
| 07/14 | 485 | 487 | 480 | 482 | -0.62% | 8,000 | 22億6212万 | +1.47% |
| 07/13 | 485 | 485 | 485 | 485 | +0.41% | 1,000 | 22億7620万 | +2.11% |
| 07/10 | 485 | 485 | 483 | 483 | -0.21% | 400 | 22億6681万 | +1.9% |
| 07/09 | 484 | 484 | 480 | 484 | +0.83% | 1,800 | 22億7150万 | +2.33% |
| 07/08 | 484 | 485 | 480 | 480 | -0.21% | 3,800 | 22億5273万 | +1.69% |
| 07/07 | 483 | 483 | 480 | 481 | -0.21% | 2,800 | 22億5742万 | +1.91% |
| 07/06 | 480 | 482 | 479 | 482 | +0.42% | 3,100 | 22億6212万 | +2.34% |
| 07/03 | 480 | 482 | 480 | 480 | +0.42% | 1,100 | 22億5273万 | +1.91% |
| 07/02 | 477 | 478 | 477 | 478 | +0.21% | 900 | 22億4334万 | +1.49% |
| 07/01 | 477 | 478 | 476 | 477 | 0% | 1,300 | 22億3865万 | +1.49% |
| 06/30 | 477 | 477 | 475 | 477 | 0% | 3,600 | 22億3865万 | +1.71% |
| 06/29 | 473 | 477 | 471 | 477 | +0.85% | 3,600 | 22億3865万 | +1.92% |
| 06/26 | 479 | 479 | 472 | 473 | 0% | 3,500 | 22億1988万 | +1.07% |
| 06/25 | 472 | 475 | 472 | 473 | -0.21% | 700 | 22億1988万 | +1.07% |
| 06/24 | 475 | 475 | 474 | 474 | -0.21% | 500 | 22億2457万 | +1.28% |
| 06/23 | 477 | 477 | 472 | 475 | -0.42% | 500 | 22億2927万 | +1.5% |
| 06/22 | 469 | 478 | 469 | 477 | +1.27% | 2,000 | 22億3865万 | +1.92% |
| 06/19 | 472 | 488 | 470 | 471 | -1.05% | 4,200 | 22億1049万 | +0.64% |
| 06/18 | 476 | 476 | 471 | 476 | -0.21% | 2,900 | 22億3396万 | +1.71% |
| 06/17 | 468 | 480 | 468 | 477 | +3.25% | 6,900 | 22億3865万 | +2.14% |
| 06/16 | （IR情報）15:30 中期経営計画(2027年3月期～2031年3月期)策定のお知らせ |
| 06/16 | 463 | 465 | 461 | 462 | -0.22% | 3,100 | 21億6825万 | -1.07% |
| 06/15 | 464 | 464 | 462 | 463 | -0.22% | 4,500 | 21億7295万 | -0.86% |
| 06/12 | 464 | 467 | 463 | 464 | 0% | 1,200 | 21億7764万 | -0.85% |
| 06/11 | 469 | 469 | 463 | 464 | -1.07% | 5,200 | 21億7764万 | -0.85% |
| 06/10 | 469 | 469 | 464 | 469 | 0% | 2,300 | 22億111万 | +0.21% |
| 06/09 | 470 | 470 | 463 | 469 | +1.08% | 3,000 | 22億111万 | +0.21% |
| 06/08 | 463 | 470 | 462 | 464 | +0.22% | 2,000 | 21億7764万 | -0.85% |
| 06/05 | 465 | 467 | 463 | 463 | -0.43% | 1,300 | 21億7295万 | -1.07% |
| 06/04 | 461 | 465 | 461 | 465 | +0.43% | 1,500 | 21億8233万 | -0.85% |
| 06/03 | 466 | 467 | 461 | 463 | -1.28% | 3,200 | 21億7295万 | -1.28% |
| 06/02 | 471 | 471 | 465 | 469 | -0.42% | 1,900 | 22億111万 | 0% |
| 06/01 | 467 | 472 | 465 | 471 | -0.21% | 1,800 | 22億1049万 | +0.43% |
| 05/29 | 463 | 472 | 463 | 472 | +2.83% | 2,500 | 22億1519万 | +0.64% |
| 05/28 | 461 | 464 | 459 | 459 | -0.43% | 1,300 | 21億5417万 | -2.13% |
| 05/27 | 461 | 463 | 458 | 461 | +0.22% | 5,100 | 21億6356万 | -1.91% |
| 05/26 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/26 | （IR情報）15:00 配当方針の変更(DOE目標の新設)に関するお知らせ |
| 05/26 | 467 | 501 | 460 | 460 | -2.34% | 38,100 | 21億5887万 | -2.13% |
| 05/25 | 470 | 472 | 467 | 471 | 0% | 2,000 | 22億1049万 | 0% |
| 05/22 | 470 | 472 | 470 | 471 | +0.21% | 1,900 | 22億1049万 | +0.21% |
| 05/21 | 472 | 472 | 468 | 470 | 0% | 1,400 | 22億580万 | 0% |
| 05/20 | 469 | 470 | 466 | 470 | -0.63% | 2,300 | 22億580万 | 0% |
| 05/19 | 470 | 473 | 467 | 473 | +0.42% | 3,700 | 22億1988万 | +0.64% |
| 05/18 | 471 | 471 | 471 | 471 | 0% | 600 | 22億1049万 | +0.21% |
| 05/15 | 471 | 477 | 471 | 471 | +0.21% | 1,700 | 22億1049万 | +0.21% |
| 05/14 | 474 | 475 | 470 | 470 | -0.42% | 1,500 | 22億580万 | 0% |
| 05/13 | 475 | 476 | 472 | 472 | +0.43% | 1,800 | 22億1519万 | +0.43% |
| 05/12 | （IR情報）12:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 472 | 475 | 468 | 470 | -0.21% | 8,900 | 22億580万 | 0% |
| 05/11 | 472 | 472 | 469 | 471 | -0.21% | 3,400 | 22億1049万 | +0.21% |
| 05/08 | 472 | 472 | 468 | 472 | +0.85% | 800 | 22億1519万 | +0.64% |
| 05/07 | 467 | 470 | 467 | 468 | -0.21% | 2,900 | 21億9641万 | -0.21% |
| 05/01 | 469 | 475 | 468 | 469 | -0.21% | 1,000 | 22億111万 | -0.21% |
| 04/30 | 469 | 473 | 469 | 470 | +0.21% | 1,500 | 22億580万 | 0% |
| 04/28 | 470 | 473 | 468 | 469 | -0.21% | 1,600 | 22億111万 | -0.42% |
| 04/27 | 473 | 475 | 470 | 470 | -0.63% | 3,700 | 22億580万 | -0.42% |
| 04/24 | 474 | 476 | 472 | 473 | +0.21% | 2,400 | 22億1988万 | +0.21% |
| 04/23 | 468 | 472 | 467 | 472 | +1.29% | 2,700 | 22億1519万 | -0.21% |
| 04/22 | 468 | 470 | 466 | 466 | -0.85% | 1,300 | 21億8703万 | -1.69% |
| 04/21 | 470 | 470 | 469 | 470 | 0% | 1,800 | 22億580万 | -0.84% |
| 04/20 | 476 | 476 | 470 | 470 | -0.84% | 3,200 | 22億580万 | -1.05% |
| 04/17 | 471 | 474 | 468 | 474 | +0.64% | 2,900 | 22億2457万 | -0.21% |
| 04/16 | 468 | 471 | 468 | 471 | +0.21% | 800 | 22億1049万 | -1.05% |
| 04/15 | 467 | 470 | 467 | 470 | +0.64% | 800 | 22億580万 | -1.26% |
| 04/14 | 470 | 470 | 467 | 467 | -0.21% | 900 | 21億9172万 | -2.1% |
| 04/13 | 471 | 471 | 468 | 468 | -0.43% | 2,100 | 21億9641万 | -1.89% |
| 04/10 | 470 | 472 | 470 | 470 | 0% | 700 | 22億580万 | -1.67% |
| 04/09 | 472 | 473 | 470 | 470 | -0.21% | 1,300 | 22億580万 | -1.88% |
| 04/08 | 475 | 475 | 467 | 471 | -0.84% | 3,600 | 22億1049万 | -1.67% |
| 04/07 | 466 | 475 | 466 | 475 | +1.93% | 1,800 | 22億2927万 | -0.84% |
| 04/06 | 467 | 470 | 466 | 466 | -0.21% | 1,600 | 21億8703万 | -2.92% |
| 04/03 | 467 | 469 | 466 | 467 | 0% | 1,800 | 21億9172万 | -2.91% |
| 04/02 | 472 | 477 | 467 | 467 | -0.21% | 3,700 | 21億9172万 | -2.91% |
| 04/01 | 463 | 475 | 462 | 468 | +1.08% | 3,800 | 21億9641万 | -2.9% |
| 03/31 | 468 | 468 | 461 | 463 | -1.07% | 4,100 | 21億7295万 | -4.14% |
| 03/30 | 456 | 468 | 456 | 468 | -3.51% | 6,600 | 21億9641万 | -3.11% |
| 03/27 | 489 | 489 | 480 | 485 | +0.83% | 8,700 | 22億7620万 | +0.21% |
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。
