| 2026 |
| 07/31 | 1,359 | 1,359 | 1,359 | 1,359 | +0.67% | 100 | 35億8069万 | +1.65% |
| 07/30 | 1,348 | 1,353 | 1,348 | 1,350 | -0.15% | 600 | 35億5698万 | +1.28% |
| 07/29 | 1,399 | 1,399 | 1,352 | 1,352 | -3.36% | 1,500 | 35億6224万 | +1.58% |
| 07/28 | 1,377 | 1,399 | 1,377 | 1,399 | +1.6% | 1,200 | 36億8608万 | +5.27% |
| 07/27 | 1,342 | 1,377 | 1,341 | 1,377 | +2.61% | 600 | 36億2811万 | +4% |
| 07/24 | 1,342 | 1,342 | 1,342 | 1,342 | -0.45% | 200 | 35億3590万 | +1.74% |
| 07/23 | 1,348 | 1,348 | 1,348 | 1,348 | -2.18% | 300 | 35億5171万 | +2.43% |
| 07/22 | 1,331 | 1,378 | 1,331 | 1,378 | +3.38% | 800 | 36億3075万 | +5.03% |
| 07/21 | 1,330 | 1,333 | 1,330 | 1,333 | -1.26% | 200 | 35億1218万 | +2.07% |
| 07/17 | 1,356 | 1,356 | 1,350 | 1,350 | -0.44% | 400 | 35億5698万 | +3.61% |
| 07/16 | 1,356 | 1,356 | 1,356 | 1,356 | -1.02% | 300 | 35億7278万 | +4.39% |
| 07/15 | 1,385 | 1,385 | 1,370 | 1,370 | -0.72% | 400 | 36億967万 | +5.79% |
| 07/14 | 1,380 | 1,389 | 1,361 | 1,380 | +2.22% | 800 | 36億3602万 | +6.98% |
| 07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 35億5698万 | +5.14% |
| 07/08 | 1,320 | 1,350 | 1,320 | 1,350 | +1.28% | 400 | 35億5698万 | +5.39% |
| 07/07 | 1,333 | 1,333 | 1,333 | 1,333 | -1.62% | 800 | 35億1218万 | +4.39% |
| 07/06 | 1,349 | 1,355 | 1,349 | 1,355 | +0.97% | 200 | 35億7015万 | +6.36% |
| 07/03 | 1,339 | 1,342 | 1,309 | 1,342 | +0.22% | 400 | 35億3590万 | +5.59% |
| 07/02 | 1,337 | 1,339 | 1,332 | 1,339 | +1.29% | 500 | 35億2799万 | +5.6% |
| 07/01 | 1,305 | 1,334 | 1,305 | 1,322 | +1.38% | 900 | 34億8320万 | +4.51% |
| 06/30 | 1,298 | 1,330 | 1,298 | 1,304 | +2.84% | 700 | 34億3577万 | +3.16% |
| 06/29 | 1,273 | 1,274 | 1,268 | 1,268 | +0.63% | 500 | 33億4092万 | +0.32% |
| 06/26 | 1,255 | 1,260 | 1,255 | 1,260 | +0.4% | 200 | 33億1984万 | -0.4% |
| 06/25 | 1,278 | 1,278 | 1,255 | 1,255 | +0.24% | 200 | 33億667万 | -0.79% |
| 06/24 | 1,266 | 1,266 | 1,252 | 1,252 | -1.18% | 400 | 32億9876万 | -1.18% |
| 06/23 | 1,275 | 1,275 | 1,267 | 1,267 | -1.78% | 600 | 33億3829万 | -0.16% |
| 06/22 | 1,300 | 1,300 | 1,284 | 1,290 | -0.77% | 600 | 33億9889万 | +1.18% |
| 06/19 | 1,300 | 1,300 | 1,300 | 1,300 | +1.72% | 300 | 34億2524万 | +1.8% |
| 06/18 | 1,262 | 1,278 | 1,262 | 1,278 | +1.03% | 300 | 33億6727万 | -0.08% |
| 06/17 | 1,246 | 1,265 | 1,245 | 1,265 | +1.52% | 400 | 33億3302万 | -1.17% |
| 06/16 | 1,248 | 1,248 | 1,245 | 1,246 | -0.32% | 1,400 | 32億8296万 | -2.73% |
| 06/15 | 1,248 | 1,250 | 1,248 | 1,250 | +0.4% | 300 | 32億9350万 | -2.57% |
| 06/12 | 1,260 | 1,265 | 1,245 | 1,245 | -1.11% | 1,100 | 32億8032万 | -3.04% |
| 06/11 | 1,245 | 1,259 | 1,245 | 1,259 | +1.12% | 300 | 33億1721万 | -2.1% |
| 06/10 | 1,248 | 1,248 | 1,245 | 1,245 | -0.16% | 500 | 32億8032万 | -3.26% |
| 06/09 | 1,247 | 1,257 | 1,247 | 1,247 | +0.16% | 500 | 32億8559万 | -3.26% |
| 06/08 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 200 | 32億8032万 | -3.56% |
| 06/04 | 1,250 | 1,251 | 1,245 | 1,245 | -0.8% | 1,600 | 32億8032万 | -3.71% |
| 06/03 | 1,255 | 1,256 | 1,254 | 1,255 | 0% | 600 | 33億667万 | -3.09% |
| 06/02 | 1,269 | 1,269 | 1,255 | 1,255 | -1.1% | 1,400 | 33億667万 | -3.24% |
| 06/01 | 1,258 | 1,269 | 1,258 | 1,269 | -0.16% | 700 | 33億4356万 | -2.31% |
| 05/29 | 1,271 | 1,271 | 1,271 | 1,271 | 0% | 400 | 33億4883万 | -2.23% |
| 05/28 | 1,271 | 1,271 | 1,271 | 1,271 | +0.24% | 300 | 33億4883万 | -2.31% |
| 05/27 | 1,269 | 1,298 | 1,256 | 1,268 | -2.39% | 2,400 | 33億4092万 | -2.69% |
| 05/25 | （IR情報）15:00 2026年３月期決算説明会動画配信のお知らせ |
| 05/25 | 1,298 | 1,299 | 1,256 | 1,299 | +0.08% | 2,700 | 34億2260万 | -0.38% |
| 05/22 | 1,279 | 1,300 | 1,261 | 1,298 | +1.56% | 900 | 34億1997万 | -0.54% |
| 05/21 | 1,271 | 1,280 | 1,263 | 1,278 | +0.16% | 1,000 | 33億6727万 | -2.14% |
| 05/20 | 1,287 | 1,287 | 1,276 | 1,276 | -2.15% | 400 | 33億6200万 | -2.37% |
| 05/18 | 1,336 | 1,336 | 1,304 | 1,304 | -0.53% | 1,000 | 34億3577万 | -0.38% |
| 05/15 | 1,366 | 1,366 | 1,299 | 1,311 | -6.09% | 4,400 | 34億5422万 | +0.15% |
| 05/14 | （IR情報）15:40 2026年3月期通期決算説明補足資料 |
| 05/14 | （IR情報）15:40 2026年3月期通期決算概要 |
| 05/14 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,348 | 1,396 | 1,324 | 1,396 | +4.41% | 1,900 | 36億7818万 | +6.65% |
| 05/13 | 1,430 | 1,445 | 1,320 | 1,337 | -2.41% | 7,100 | 35億2272万 | +2.37% |
| 05/12 | （IR情報）14:30 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 |
| 05/12 | 1,299 | 1,376 | 1,281 | 1,370 | +5.87% | 6,300 | 36億967万 | +4.98% |
| 05/11 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 300 | 34億943万 | -0.69% |
| 05/08 | 1,294 | 1,294 | 1,294 | 1,294 | +0.23% | 200 | 34億943万 | -0.77% |
| 05/07 | 1,300 | 1,300 | 1,288 | 1,291 | +0.39% | 500 | 34億152万 | -1.07% |
| 05/01 | 1,286 | 1,286 | 1,286 | 1,286 | +0.23% | 100 | 33億8835万 | -1.83% |
| 04/30 | 1,288 | 1,288 | 1,283 | 1,283 | -0.39% | 700 | 33億8044万 | -2.43% |
| 04/28 | 1,286 | 1,288 | 1,286 | 1,288 | 0% | 700 | 33億9362万 | -2.42% |
| 04/27 | 1,290 | 1,290 | 1,288 | 1,288 | -0.54% | 300 | 33億9362万 | -2.65% |
| 04/24 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 100 | 34億1206万 | -2.41% |
| 04/23 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 300 | 34億2524万 | -2.4% |
| 04/22 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 200 | 34億2787万 | -2.69% |
| 04/21 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 200 | 34億2787万 | -3.06% |
| 04/20 | 1,310 | 1,310 | 1,301 | 1,301 | -0.15% | 300 | 34億2787万 | -3.49% |
| 04/17 | 1,304 | 1,305 | 1,302 | 1,303 | -0.08% | 600 | 34億3314万 | -3.62% |
| 04/16 | 1,301 | 1,304 | 1,301 | 1,304 | +0.08% | 200 | 34億3577万 | -3.91% |
| 04/15 | 1,303 | 1,303 | 1,303 | 1,303 | 0% | 100 | 34億3314万 | -4.33% |
| 04/14 | 1,306 | 1,314 | 1,303 | 1,303 | -0.91% | 500 | 34億3314万 | -4.61% |
| 04/13 | 1,318 | 1,318 | 1,310 | 1,315 | -0.23% | 400 | 34億6476万 | -3.87% |
| 04/10 | 1,318 | 1,320 | 1,318 | 1,318 | 0% | 700 | 34億7266万 | -3.94% |
| 04/09 | 1,315 | 1,319 | 1,315 | 1,318 | +0.46% | 400 | 34億7266万 | -4.15% |
| 04/08 | 1,312 | 1,312 | 1,312 | 1,312 | +0.15% | 500 | 34億5685万 | -4.79% |
| 04/07 | 1,311 | 1,311 | 1,310 | 1,310 | -0.76% | 500 | 34億5158万 | -5.35% |
| 04/06 | 1,313 | 1,320 | 1,311 | 1,320 | +0.23% | 300 | 34億7793万 | -5.1% |
| 04/03 | 1,311 | 1,321 | 1,309 | 1,317 | +0.46% | 2,700 | 34億7003万 | -5.73% |
| 04/02 | 1,309 | 1,311 | 1,287 | 1,311 | -0.68% | 2,100 | 34億5422万 | -6.56% |
| 04/01 | 1,315 | 1,320 | 1,315 | 1,320 | +0.38% | 200 | 34億7793万 | -6.32% |
| 03/31 | 1,310 | 1,315 | 1,310 | 1,315 | -0.45% | 600 | 34億6476万 | -7% |
| 03/30 | 1,350 | 1,350 | 1,320 | 1,321 | -7.56% | 3,000 | 34億8057万 | -6.91% |
| 03/27 | 1,398 | 1,429 | 1,398 | 1,429 | +2.22% | 1,700 | 37億6512万 | +0.28% |
| 03/26 | 1,389 | 1,398 | 1,389 | 1,398 | -0.07% | 1,300 | 36億8345万 | -1.96% |
| 03/25 | 1,387 | 1,399 | 1,387 | 1,399 | +1.16% | 1,000 | 36億8608万 | -2.03% |
| 03/24 | 1,375 | 1,395 | 1,375 | 1,383 | +0.88% | 800 | 36億4392万 | -3.29% |
| 03/23 | 1,426 | 1,428 | 1,368 | 1,371 | -4.06% | 2,300 | 36億1231万 | -4.26% |
| 03/19 | 1,432 | 1,432 | 1,429 | 1,429 | -0.07% | 700 | 37億6512万 | -0.9% |
| 03/18 | 1,429 | 1,430 | 1,429 | 1,430 | 0% | 500 | 37億6776万 | -0.83% |
| 03/17 | 1,424 | 1,430 | 1,424 | 1,430 | +0.07% | 1,000 | 37億6776万 | -0.83% |
| 03/16 | 1,405 | 1,429 | 1,405 | 1,429 | +1.71% | 1,100 | 37億6512万 | -0.83% |
| 03/13 | 1,400 | 1,406 | 1,400 | 1,405 | -1.68% | 1,300 | 37億189万 | -2.43% |
| 03/12 | 1,400 | 1,429 | 1,400 | 1,429 | 0% | 400 | 37億6512万 | -0.76% |
| 03/11 | 1,429 | 1,429 | 1,429 | 1,429 | +1.71% | 100 | 37億6512万 | -0.69% |
| 03/10 | 1,420 | 1,420 | 1,399 | 1,405 | +3.31% | 400 | 37億189万 | -2.23% |
| 03/09 | 1,395 | 1,395 | 1,350 | 1,360 | -2.93% | 2,500 | 35億8332万 | -5.36% |
| 03/06 | 1,400 | 1,402 | 1,400 | 1,401 | -0.07% | 1,200 | 36億9135万 | -2.44% |
| 03/05 | 1,432 | 1,432 | 1,402 | 1,402 | -0.07% | 3,200 | 36億9398万 | -2.23% |
| 03/04 | 1,452 | 1,452 | 1,400 | 1,403 | -3.97% | 3,300 | 36億9662万 | -2.03% |
| 03/03 | 1,487 | 1,487 | 1,460 | 1,461 | -1.22% | 1,500 | 38億4944万 | +2.24% |
| 03/02 | 1,487 | 1,487 | 1,471 | 1,479 | +0.48% | 1,100 | 38億9686万 | +3.94% |
| 02/27 | 1,456 | 1,472 | 1,453 | 1,472 | +1.1% | 1,400 | 38億7842万 | +3.81% |
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。
