| 2026 |
| 08/04 | 1,295 | 1,296 | 1,285 | 1,295 | 0% | 1,800 | 120億7976万 | +1.89% |
| 08/03 | 1,288 | 1,296 | 1,279 | 1,295 | +1.01% | 9,300 | 120億7976万 | +2.13% |
| 07/31 | 1,273 | 1,285 | 1,272 | 1,282 | +0.71% | 900 | 119億5849万 | +1.34% |
| 07/30 | 1,274 | 1,276 | 1,273 | 1,273 | -0.24% | 1,300 | 118億7454万 | +0.87% |
| 07/29 | 1,275 | 1,287 | 1,275 | 1,276 | +0.08% | 1,200 | 119億252万 | +1.35% |
| 07/28 | 1,266 | 1,285 | 1,262 | 1,275 | +0.71% | 1,600 | 118億9320万 | +1.43% |
| 07/27 | （IR情報）14:00 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ |
| 07/27 | 1,260 | 1,286 | 1,260 | 1,266 | +0.48% | 1,800 | 118億924万 | +0.96% |
| 07/24 | 1,277 | 1,286 | 1,260 | 1,260 | -1.33% | 2,100 | 117億5328万 | +0.64% |
| 07/23 | 1,271 | 1,277 | 1,271 | 1,277 | +0.24% | 900 | 119億1185万 | +2.16% |
| 07/22 | 1,272 | 1,274 | 1,260 | 1,274 | 0% | 2,200 | 118億8387万 | +2.08% |
| 07/21 | 1,278 | 1,285 | 1,274 | 1,274 | -0.23% | 4,000 | 118億8387万 | +2.25% |
| 07/17 | （IR情報）16:00 海外連結子会社の解散に関するお知らせ |
| 07/17 | 1,300 | 1,312 | 1,276 | 1,277 | -1.77% | 3,700 | 119億1185万 | +2.57% |
| 07/16 | 1,314 | 1,314 | 1,300 | 1,300 | -1.07% | 2,700 | 121億2640万 | +4.5% |
| 07/15 | 1,314 | 1,315 | 1,300 | 1,314 | -0.08% | 2,400 | 122億5699万 | +5.97% |
| 07/14 | 1,298 | 1,315 | 1,291 | 1,315 | +1.31% | 5,700 | 122億6632万 | +6.31% |
| 07/13 | 1,288 | 1,298 | 1,271 | 1,298 | +0.78% | 8,400 | 121億774万 | +5.36% |
| 07/10 | 1,270 | 1,288 | 1,264 | 1,288 | +1.42% | 7,900 | 120億1446万 | +4.8% |
| 07/09 | 1,259 | 1,270 | 1,248 | 1,270 | +1.93% | 1,800 | 118億4656万 | +3.59% |
| 07/08 | 1,249 | 1,261 | 1,246 | 1,246 | +0.08% | 2,200 | 116億2268万 | +1.88% |
| 07/07 | 1,243 | 1,255 | 1,243 | 1,245 | +0.24% | 2,300 | 116億1336万 | +1.97% |
| 07/06 | 1,241 | 1,260 | 1,241 | 1,242 | +0.08% | 6,700 | 115億8537万 | +1.8% |
| 07/03 | 1,239 | 1,255 | 1,237 | 1,241 | +0.16% | 2,300 | 115億7604万 | +1.8% |
| 07/02 | 1,246 | 1,250 | 1,235 | 1,239 | +0.32% | 3,200 | 115億5739万 | +1.72% |
| 07/01 | 1,226 | 1,240 | 1,226 | 1,235 | +1.06% | 1,400 | 115億2008万 | +1.4% |
| 06/30 | 1,218 | 1,230 | 1,216 | 1,222 | +0.58% | 3,600 | 113億9881万 | +0.41% |
| 06/29 | 1,212 | 1,218 | 1,211 | 1,215 | 0% | 3,800 | 113億3352万 | -0.16% |
| 06/26 | 1,211 | 1,219 | 1,210 | 1,215 | +0.41% | 2,800 | 113億3352万 | -0.16% |
| 06/25 | 1,210 | 1,218 | 1,210 | 1,210 | 0% | 2,800 | 112億8688万 | -0.66% |
| 06/24 | 1,210 | 1,216 | 1,210 | 1,210 | 0% | 1,300 | 112億8688万 | -0.74% |
| 06/23 | 1,217 | 1,218 | 1,210 | 1,210 | 0% | 2,100 | 112億8688万 | -0.9% |
| 06/22 | 1,214 | 1,215 | 1,210 | 1,210 | 0% | 4,200 | 112億8688万 | -1.06% |
| 06/19 | 1,208 | 1,220 | 1,204 | 1,210 | +0.17% | 3,700 | 112億8688万 | -1.22% |
| 06/18 | 1,234 | 1,243 | 1,201 | 1,208 | -2.19% | 4,700 | 112億6822万 | -1.79% |
| 06/17 | 1,240 | 1,240 | 1,230 | 1,235 | +0.16% | 2,600 | 115億2008万 | +0.08% |
| 06/16 | 1,243 | 1,244 | 1,233 | 1,233 | -0.32% | 4,700 | 115億142万 | -0.4% |
| 06/15 | 1,271 | 1,272 | 1,235 | 1,237 | -0.8% | 14,500 | 115億3873万 | -0.4% |
| 06/12 | 1,224 | 1,247 | 1,223 | 1,247 | +2.47% | 7,300 | 116億3201万 | +0.08% |
| 06/11 | 1,217 | 1,217 | 1,202 | 1,217 | 0% | 3,200 | 113億5217万 | -2.56% |
| 06/10 | （IR情報）13:00 2026年3月期決算説明会 動画・書き起こし記事公開のお知らせ |
| 06/10 | 1,209 | 1,219 | 1,208 | 1,217 | +0.66% | 3,300 | 113億5217万 | -2.95% |
| 06/09 | 1,200 | 1,211 | 1,200 | 1,209 | -0.25% | 8,500 | 112億7755万 | -4.05% |
| 06/08 | 1,204 | 1,212 | 1,202 | 1,212 | +0.66% | 7,300 | 113億553万 | -4.19% |
| 06/05 | 1,201 | 1,211 | 1,200 | 1,204 | +0.25% | 4,600 | 112億3091万 | -5.27% |
| 06/04 | 1,202 | 1,205 | 1,200 | 1,201 | -0.17% | 6,300 | 112億292万 | -6.03% |
| 06/03 | 1,209 | 1,218 | 1,203 | 1,203 | -0.5% | 5,600 | 112億2158万 | -6.31% |
| 06/02 | 1,221 | 1,221 | 1,205 | 1,209 | -0.98% | 5,500 | 112億7755万 | -6.35% |
| 06/01 | 1,232 | 1,232 | 1,216 | 1,221 | -0.57% | 3,500 | 113億8948万 | -5.93% |
| 05/29 | 1,232 | 1,232 | 1,221 | 1,228 | 0% | 2,800 | 114億5478万 | -5.9% |
| 05/28 | 1,225 | 1,232 | 1,213 | 1,228 | +1.24% | 7,400 | 114億5478万 | -6.26% |
| 05/27 | 1,211 | 1,219 | 1,208 | 1,213 | -0.49% | 6,100 | 113億1486万 | -7.83% |
| 05/26 | 1,220 | 1,230 | 1,212 | 1,219 | -0.89% | 8,200 | 113億7083万 | -7.72% |
| 05/25 | 1,230 | 1,234 | 1,229 | 1,230 | 0% | 6,300 | 114億7344万 | -7.31% |
| 05/22 | 1,238 | 1,238 | 1,229 | 1,230 | -0.65% | 4,900 | 114億7344万 | -7.66% |
| 05/21 | 1,246 | 1,246 | 1,229 | 1,238 | -0.64% | 8,200 | 115億4806万 | -7.4% |
| 05/20 | 1,265 | 1,265 | 1,246 | 1,246 | -1.11% | 8,400 | 116億2268万 | -7.15% |
| 05/19 | 1,265 | 1,268 | 1,250 | 1,260 | -0.94% | 5,000 | 117億5328万 | -6.46% |
| 05/18 | 1,201 | 1,272 | 1,200 | 1,272 | -3.71% | 29,100 | 118億6521万 | -5.85% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算補足説明資料 |
| 05/15 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/15 | 1,330 | 1,330 | 1,320 | 1,321 | -0.68% | 3,100 | 123億2228万 | -2.51% |
| 05/14 | 1,327 | 1,330 | 1,326 | 1,330 | -0.15% | 1,800 | 124億624万 | -1.99% |
| 05/13 | 1,332 | 1,332 | 1,328 | 1,332 | +0.23% | 1,900 | 124億2489万 | -1.99% |
| 05/12 | 1,333 | 1,340 | 1,328 | 1,329 | -0.3% | 5,900 | 123億9691万 | -2.42% |
| 05/11 | 1,335 | 1,347 | 1,333 | 1,333 | -0.15% | 4,300 | 124億3422万 | -2.42% |
| 05/08 | 1,336 | 1,336 | 1,331 | 1,335 | -0.07% | 2,300 | 124億5288万 | -2.41% |
| 05/07 | 1,330 | 1,344 | 1,330 | 1,336 | -0.96% | 4,300 | 124億6220万 | -2.55% |
| 05/01 | 1,352 | 1,352 | 1,340 | 1,349 | -0.22% | 5,800 | 125億8347万 | -2.03% |
| 04/30 | 1,358 | 1,360 | 1,352 | 1,352 | -0.44% | 2,400 | 126億1145万 | -2.03% |
| 04/28 | 1,365 | 1,365 | 1,358 | 1,358 | -0.51% | 1,200 | 126億6742万 | -1.81% |
| 04/27 | 1,366 | 1,366 | 1,353 | 1,365 | -0.07% | 2,000 | 127億3272万 | -1.52% |
| 04/24 | 1,380 | 1,388 | 1,366 | 1,366 | -1.01% | 1,100 | 127億4204万 | -1.59% |
| 04/23 | 1,386 | 1,388 | 1,371 | 1,380 | -0.22% | 2,300 | 128億7264万 | -0.79% |
| 04/22 | 1,385 | 1,392 | 1,382 | 1,383 | -0.14% | 4,500 | 129億62万 | -0.72% |
| 04/21 | 1,367 | 1,386 | 1,367 | 1,385 | +1.24% | 1,900 | 129億1928万 | -0.72% |
| 04/20 | 1,355 | 1,368 | 1,355 | 1,368 | +0.66% | 4,100 | 127億6070万 | -2.15% |
| 04/17 | 1,354 | 1,359 | 1,353 | 1,359 | +0.37% | 2,600 | 126億7675万 | -2.93% |
| 04/16 | 1,358 | 1,361 | 1,353 | 1,354 | 0% | 7,300 | 126億3011万 | -3.49% |
| 04/15 | 1,356 | 1,358 | 1,353 | 1,354 | -0.15% | 2,700 | 126億3011万 | -3.77% |
| 04/14 | 1,357 | 1,359 | 1,355 | 1,356 | -0.07% | 2,800 | 126億4876万 | -3.83% |
| 04/13 | 1,363 | 1,363 | 1,357 | 1,357 | -0.44% | 6,400 | 126億5809万 | -3.96% |
| 04/10 | 1,370 | 1,372 | 1,363 | 1,363 | -0.51% | 2,700 | 127億1406万 | -3.81% |
| 04/09 | 1,374 | 1,374 | 1,370 | 1,370 | 0% | 2,100 | 127億7936万 | -3.52% |
| 04/08 | 1,371 | 1,390 | 1,360 | 1,370 | 0% | 6,400 | 127億7936万 | -3.66% |
| 04/07 | 1,362 | 1,373 | 1,362 | 1,370 | -0.15% | 5,800 | 127億7936万 | -3.86% |
| 04/06 | 1,392 | 1,395 | 1,372 | 1,372 | -1.37% | 7,500 | 127億9801万 | -4.06% |
| 04/03 | 1,404 | 1,410 | 1,369 | 1,391 | -1.07% | 7,100 | 129億7524万 | -3% |
| 04/02 | 1,407 | 1,408 | 1,406 | 1,406 | 0% | 1,400 | 131億1516万 | -2.23% |
| 04/01 | 1,404 | 1,412 | 1,396 | 1,406 | +0.14% | 2,700 | 131億1516万 | -2.5% |
| 03/31 | 1,410 | 1,410 | 1,390 | 1,404 | -0.43% | 2,400 | 130億9651万 | -2.84% |
| 03/30 | 1,402 | 1,425 | 1,388 | 1,410 | -5.24% | 7,000 | 131億5248万 | -2.56% |
| 03/27 | 1,417 | 1,488 | 1,416 | 1,488 | +4.94% | 4,200 | 138億8006万 | +2.69% |
| 03/26 | 1,423 | 1,429 | 1,418 | 1,418 | -0.49% | 4,100 | 132億2710万 | -2.07% |
| 03/25 | 1,415 | 1,425 | 1,414 | 1,425 | +0.42% | 7,400 | 132億9240万 | -1.66% |
| 03/24 | 1,425 | 1,426 | 1,411 | 1,419 | -0.07% | 6,100 | 132億3643万 | -2.07% |
| 03/23 | 1,419 | 1,427 | 1,405 | 1,420 | -1.25% | 8,200 | 132億4576万 | -2% |
| 03/19 | 1,438 | 1,444 | 1,437 | 1,438 | -0.42% | 4,100 | 134億1366万 | -0.83% |
| 03/18 | 1,440 | 1,447 | 1,438 | 1,444 | +0.28% | 4,800 | 134億6963万 | -0.35% |
| 03/17 | 1,436 | 1,440 | 1,431 | 1,440 | +0.21% | 1,800 | 134億3232万 | -0.48% |
| 03/16 | 1,428 | 1,443 | 1,426 | 1,437 | +0.49% | 4,900 | 134億433万 | -0.62% |
| 03/13 | 1,433 | 1,448 | 1,425 | 1,430 | -0.49% | 3,100 | 133億3904万 | -1.11% |
| 03/12 | 1,456 | 1,471 | 1,437 | 1,437 | -1.3% | 5,000 | 134億433万 | -0.55% |
| 03/11 | 1,434 | 1,460 | 1,431 | 1,456 | +1.68% | 3,200 | 135億8156万 | +0.83% |
| 03/10 | 1,423 | 1,432 | 1,422 | 1,432 | +1.13% | 3,000 | 133億5769万 | -0.69% |
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。
