| 2026 |
| 08/28 | 1,302 | 1,322 | 1,283 | 1,312 | +0.61% | 11,100 | 86億8577万 | +5.98% |
| 08/27 | 1,314 | 1,314 | 1,300 | 1,304 | -0.76% | 7,800 | 86億3281万 | +5.76% |
| 08/26 | 1,309 | 1,319 | 1,305 | 1,314 | +0.31% | 9,500 | 86億9902万 | +6.92% |
| 08/25 | 1,310 | 1,315 | 1,290 | 1,310 | +1.63% | 16,200 | 86億7253万 | +7.03% |
| 08/24 | 1,267 | 1,303 | 1,267 | 1,289 | +1.74% | 14,800 | 85億3351万 | +5.74% |
| 08/21 | 1,278 | 1,278 | 1,261 | 1,267 | -0.31% | 3,800 | 83億8786万 | +4.19% |
| 08/20 | 1,287 | 1,287 | 1,258 | 1,271 | -0.24% | 6,600 | 84億1434万 | +4.78% |
| 08/19 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/19 | 1,289 | 1,289 | 1,273 | 1,274 | -1.16% | 7,800 | 84億3420万 | +5.2% |
| 08/18 | 1,297 | 1,297 | 1,278 | 1,289 | +1.74% | 11,400 | 85億3351万 | +6.71% |
| 08/17 | 1,259 | 1,281 | 1,259 | 1,267 | +0.16% | 10,600 | 83億8786万 | +5.15% |
| 08/14 | 1,269 | 1,275 | 1,256 | 1,265 | +1.12% | 14,800 | 83億7462万 | +5.15% |
| 08/13 | 1,253 | 1,273 | 1,250 | 1,251 | -0.32% | 10,400 | 82億8194万 | +4.25% |
| 08/12 | 1,253 | 1,293 | 1,253 | 1,255 | -0.63% | 12,400 | 83億842万 | +4.76% |
| 08/10 | 1,250 | 1,310 | 1,244 | 1,263 | +6.13% | 67,600 | 83億6138万 | +5.69% |
| 08/07 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,176 | 1,209 | 1,176 | 1,190 | +1.45% | 11,000 | 78億7810万 | -0.17% |
| 08/06 | 1,175 | 1,190 | 1,173 | 1,173 | -0.17% | 4,600 | 77億6556万 | -1.51% |
| 08/05 | 1,177 | 1,181 | 1,175 | 1,175 | -0.34% | 4,000 | 77億7880万 | -1.26% |
| 08/04 | 1,181 | 1,181 | 1,176 | 1,179 | -0.34% | 1,200 | 78億528万 | -0.84% |
| 08/03 | 1,190 | 1,190 | 1,177 | 1,183 | +0.25% | 5,800 | 78億3176万 | -0.34% |
| 07/31 | 1,184 | 1,188 | 1,175 | 1,180 | -0.08% | 11,100 | 78億1190万 | -0.42% |
| 07/30 | 1,187 | 1,192 | 1,181 | 1,181 | -0.08% | 3,700 | 78億1852万 | -0.17% |
| 07/29 | 1,194 | 1,196 | 1,182 | 1,182 | -0.67% | 7,100 | 78億2514万 | 0% |
| 07/28 | 1,207 | 1,207 | 1,190 | 1,190 | -1% | 5,800 | 78億7810万 | +0.85% |
| 07/27 | 1,203 | 1,204 | 1,191 | 1,202 | +1.69% | 4,300 | 79億5755万 | +2.04% |
| 07/24 | 1,194 | 1,194 | 1,182 | 1,182 | -0.67% | 5,400 | 78億2514万 | +0.51% |
| 07/23 | 1,192 | 1,199 | 1,190 | 1,190 | -0.34% | 4,800 | 78億7810万 | +1.28% |
| 07/22 | 1,183 | 1,198 | 1,183 | 1,194 | +0.34% | 4,100 | 79億458万 | +1.7% |
| 07/21 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 1,200 | 1,200 | 1,190 | 1,190 | -0.42% | 2,800 | 78億7810万 | +1.54% |
| 07/17 | 1,205 | 1,215 | 1,195 | 1,195 | -1.48% | 9,900 | 79億1120万 | +2.05% |
| 07/16 | 1,204 | 1,217 | 1,204 | 1,213 | +0.83% | 2,800 | 80億3037万 | +3.85% |
| 07/15 | 1,203 | 1,222 | 1,203 | 1,203 | -0.99% | 5,600 | 79億6417万 | +3.35% |
| 07/14 | 1,200 | 1,215 | 1,200 | 1,215 | +1.25% | 3,200 | 80億4361万 | +4.56% |
| 07/13 | 1,216 | 1,216 | 1,200 | 1,200 | -1.07% | 2,300 | 79億4431万 | +3.63% |
| 07/10 | 1,220 | 1,220 | 1,209 | 1,213 | +0.66% | 3,400 | 80億3037万 | +5.11% |
| 07/09 | 1,212 | 1,215 | 1,190 | 1,205 | -0.08% | 5,500 | 79億7741万 | +4.69% |
| 07/08 | 1,189 | 1,220 | 1,189 | 1,206 | +1.43% | 9,600 | 79億8403万 | +5.05% |
| 07/07 | 1,199 | 1,199 | 1,188 | 1,189 | +0.25% | 3,700 | 78億7148万 | +3.84% |
| 07/06 | 1,195 | 1,210 | 1,181 | 1,186 | -0.25% | 9,700 | 78億5162万 | +3.76% |
| 07/03 | 1,176 | 1,205 | 1,162 | 1,189 | +1.89% | 10,800 | 78億7148万 | +4.21% |
| 07/02 | 1,149 | 1,179 | 1,149 | 1,167 | +2.55% | 14,000 | 77億2584万 | +2.37% |
| 07/01 | 1,144 | 1,144 | 1,138 | 1,138 | -0.52% | 2,000 | 75億3385万 | -0.09% |
| 07/01 | （IR情報）8:00 連結子会社からの配当金受領に関するお知らせ |
| 06/30 | 1,145 | 1,145 | 1,138 | 1,144 | -0.09% | 2,900 | 75億7357万 | +0.35% |
| 06/29 | 1,140 | 1,145 | 1,130 | 1,145 | +0.97% | 1,900 | 75億8019万 | +0.44% |
| 06/26 | 1,142 | 1,150 | 1,134 | 1,134 | +0.09% | 3,200 | 75億737万 | -0.53% |
| 06/25 | 1,151 | 1,151 | 1,130 | 1,133 | -0.18% | 5,600 | 75億75万 | -0.7% |
| 06/24 | 1,132 | 1,139 | 1,131 | 1,135 | +0.27% | 1,400 | 75億1399万 | -0.53% |
| 06/23 | 1,145 | 1,145 | 1,132 | 1,132 | -0.7% | 4,600 | 74億9413万 | -0.88% |
| 06/22 | 1,145 | 1,155 | 1,140 | 1,140 | -1.3% | 7,300 | 75億4709万 | -0.26% |
| 06/19 | 1,175 | 1,175 | 1,155 | 1,155 | -1.2% | 5,500 | 76億4639万 | +1.14% |
| 06/18 | 1,169 | 1,169 | 1,150 | 1,169 | +0.34% | 4,400 | 77億3908万 | +2.19% |
| 06/17 | 1,140 | 1,177 | 1,139 | 1,165 | +2.1% | 15,600 | 77億1260万 | +1.75% |
| 06/16 | 1,149 | 1,158 | 1,141 | 1,141 | -0.95% | 8,300 | 75億5371万 | -0.44% |
| 06/15 | 1,135 | 1,152 | 1,131 | 1,152 | +1.5% | 12,700 | 76億2653万 | +0.26% |
| 06/12 | 1,121 | 1,135 | 1,120 | 1,135 | +1.34% | 5,400 | 75億1399万 | -1.3% |
| 06/11 | 1,120 | 1,123 | 1,115 | 1,120 | -0.88% | 4,000 | 74億1469万 | -2.86% |
| 06/10 | 1,127 | 1,130 | 1,118 | 1,130 | +0.71% | 3,900 | 74億8089万 | -2.33% |
| 06/09 | 1,113 | 1,135 | 1,113 | 1,122 | +0.81% | 5,000 | 74億2793万 | -3.28% |
| 06/08 | 1,123 | 1,128 | 1,102 | 1,113 | -1.5% | 37,700 | 73億6834万 | -4.38% |
| 06/05 | 1,130 | 1,146 | 1,130 | 1,130 | -0.09% | 9,600 | 74億8089万 | -3.34% |
| 06/04 | 1,133 | 1,143 | 1,127 | 1,131 | -0.09% | 5,700 | 74億8751万 | -3.66% |
| 06/03 | 1,129 | 1,140 | 1,123 | 1,132 | -0.18% | 3,100 | 74億9413万 | -3.99% |
| 06/02 | 1,136 | 1,142 | 1,127 | 1,134 | +0.27% | 6,700 | 75億737万 | -4.22% |
| 06/01 | 1,153 | 1,161 | 1,123 | 1,131 | -2.75% | 22,600 | 74億8751万 | -4.88% |
| 05/29 | 1,145 | 1,163 | 1,145 | 1,163 | +0.35% | 7,400 | 76億9936万 | -2.51% |
| 05/28 | 1,155 | 1,160 | 1,147 | 1,159 | +0.35% | 8,900 | 76億7288万 | -3.09% |
| 05/27 | 1,154 | 1,155 | 1,145 | 1,155 | 0% | 2,900 | 76億4639万 | -3.59% |
| 05/26 | 1,136 | 1,158 | 1,136 | 1,155 | +1.14% | 11,500 | 76億4639万 | -3.91% |
| 05/25 | 1,146 | 1,150 | 1,141 | 1,142 | -0.09% | 8,200 | 75億6033万 | -5.15% |
| 05/22 | 1,136 | 1,144 | 1,125 | 1,143 | -0.17% | 22,600 | 75億6695万 | -5.3% |
| 05/21 | 1,151 | 1,160 | 1,140 | 1,145 | -0.43% | 12,400 | 75億8019万 | -5.45% |
| 05/20 | 1,153 | 1,158 | 1,146 | 1,150 | -0.52% | 12,600 | 76億1329万 | -5.19% |
| 05/19 | 1,146 | 1,157 | 1,131 | 1,156 | +2.76% | 14,100 | 76億5301万 | -4.86% |
| 05/18 | 1,195 | 1,195 | 1,122 | 1,125 | -5.86% | 78,000 | 74億4779万 | -7.64% |
| 05/15 | （IR情報）16:00 2026年3月期連結業績予想値と実績値との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 役員の異動に関するお知らせ |
| 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 「2026～2028年度中期経営計画」策定のお知らせ |
| 05/15 | 1,198 | 1,207 | 1,195 | 1,195 | -0.08% | 8,700 | 79億1120万 | -2.21% |
| 05/14 | 1,204 | 1,207 | 1,195 | 1,196 | -0.5% | 8,700 | 79億1782万 | -2.29% |
| 05/13 | 1,197 | 1,208 | 1,196 | 1,202 | +0.42% | 9,000 | 79億5755万 | -1.88% |
| 05/12 | 1,195 | 1,204 | 1,195 | 1,197 | -0.17% | 10,200 | 79億2445万 | -2.37% |
| 05/11 | 1,199 | 1,205 | 1,198 | 1,199 | -0.75% | 7,300 | 79億3769万 | -2.28% |
| 05/08 | 1,210 | 1,212 | 1,200 | 1,208 | -0.17% | 11,300 | 79億9727万 | -1.55% |
| 05/07 | 1,223 | 1,223 | 1,210 | 1,210 | -0.33% | 10,800 | 80億1051万 | -1.47% |
| 05/01 | 1,227 | 1,227 | 1,208 | 1,214 | -0.16% | 9,200 | 80億3699万 | -1.3% |
| 04/30 | 1,227 | 1,233 | 1,206 | 1,216 | -2.33% | 16,200 | 80億5023万 | -1.22% |
| 04/28 | 1,235 | 1,247 | 1,235 | 1,245 | +0.73% | 6,000 | 82億4222万 | +1.06% |
| 04/27 | 1,270 | 1,270 | 1,236 | 1,236 | -1.51% | 18,300 | 81億8264万 | +0.41% |
| 04/24 | 1,263 | 1,275 | 1,253 | 1,255 | -1.65% | 15,000 | 83億842万 | +2.2% |
| 04/23 | 1,251 | 1,276 | 1,236 | 1,276 | +2.74% | 33,100 | 84億4745万 | +3.99% |
| 04/22 | 1,249 | 1,269 | 1,230 | 1,242 | -0.56% | 35,800 | 82億2236万 | +1.31% |
| 04/21 | 1,230 | 1,250 | 1,229 | 1,249 | +2.38% | 14,700 | 82億6870万 | +1.96% |
| 04/20 | 1,225 | 1,230 | 1,220 | 1,220 | -0.49% | 6,500 | 80億7671万 | -0.33% |
| 04/17 | 1,221 | 1,233 | 1,219 | 1,226 | -0.81% | 3,000 | 81億1643万 | +0.08% |
| 04/16 | 1,224 | 1,236 | 1,221 | 1,236 | +1.15% | 5,400 | 81億8264万 | +0.82% |
| 04/15 | 1,219 | 1,231 | 1,219 | 1,222 | +0.25% | 4,900 | 80億8995万 | -0.33% |
| 04/14 | 1,239 | 1,245 | 1,219 | 1,219 | -1.46% | 9,900 | 80億7009万 | -0.65% |
| 04/13 | 1,203 | 1,237 | 1,203 | 1,237 | +3.43% | 23,800 | 81億8926万 | +0.73% |
| 04/10 | 1,212 | 1,213 | 1,195 | 1,196 | -0.75% | 16,600 | 79億1782万 | -2.61% |
| 04/09 | 1,222 | 1,222 | 1,201 | 1,205 | -0.74% | 11,600 | 79億7741万 | -2.03% |
| 04/08 | 1,229 | 1,242 | 1,214 | 1,214 | -0.98% | 14,200 | 80億3699万 | -1.3% |
| 04/07 | 1,242 | 1,245 | 1,184 | 1,226 | -1.29% | 14,700 | 81億1643万 | -0.57% |
| 04/06 | 1,242 | 1,250 | 1,239 | 1,242 | +0.16% | 5,900 | 82億2236万 | +0.57% |
| 04/03 | 1,232 | 1,241 | 1,220 | 1,240 | +2.06% | 11,900 | 82億912万 | +0.16% |
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。
