| 2026 |
| 08/03 | 1,564 | 1,577 | 1,550 | 1,576 | -5.06% | 6,000 | 67億1599万 | -2.48% |
| 07/31 | （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) |
| 07/31 | 1,619 | 1,660 | 1,619 | 1,660 | +2.53% | 1,000 | 70億7395万 | +2.79% |
| 07/30 | 1,605 | 1,619 | 1,605 | 1,619 | +0.31% | 1,100 | 68億9923万 | +0.43% |
| 07/29 | 1,630 | 1,630 | 1,614 | 1,614 | -0.98% | 600 | 68億7793万 | +0.31% |
| 07/28 | 1,634 | 1,634 | 1,630 | 1,630 | -2.45% | 800 | 69億4611万 | +1.56% |
| 07/27 | 1,632 | 1,674 | 1,615 | 1,671 | +2.52% | 3,700 | 71億2083万 | +4.37% |
| 07/24 | 1,619 | 1,630 | 1,611 | 1,630 | -0.18% | 600 | 69億4611万 | +2.07% |
| 07/23 | 1,636 | 1,636 | 1,608 | 1,633 | 0% | 500 | 69億5889万 | +2.51% |
| 07/22 | 1,638 | 1,639 | 1,633 | 1,633 | +0.06% | 800 | 69億5889万 | +2.77% |
| 07/21 | 1,620 | 1,632 | 1,615 | 1,632 | +0.74% | 1,200 | 69億5463万 | +2.97% |
| 07/17 | 1,600 | 1,620 | 1,600 | 1,620 | -0.12% | 1,100 | 69億350万 | +2.47% |
| 07/16 | 1,638 | 1,638 | 1,600 | 1,622 | -0.61% | 1,000 | 69億1202万 | +2.79% |
| 07/14 | 1,632 | 1,632 | 1,632 | 1,632 | -2.39% | 100 | 69億5463万 | +3.55% |
| 07/13 | 1,681 | 1,681 | 1,672 | 1,672 | -1.18% | 800 | 71億2509万 | +6.29% |
| 07/10 | 1,669 | 1,692 | 1,669 | 1,692 | +1.38% | 600 | 72億1032万 | +7.91% |
| 07/09 | 1,652 | 1,669 | 1,587 | 1,669 | -1.36% | 1,500 | 71億1230万 | +6.85% |
| 07/08 | 1,611 | 1,692 | 1,571 | 1,692 | +7.7% | 5,700 | 72億1032万 | +8.67% |
| 07/07 | 1,571 | 1,571 | 1,571 | 1,571 | +0.9% | 400 | 66億9469万 | +1.16% |
| 07/06 | 1,551 | 1,574 | 1,551 | 1,557 | +0.45% | 1,100 | 66億3503万 | +0.06% |
| 07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 6,400 | 66億520万 | -0.51% |
| 07/02 | 1,576 | 1,578 | 1,550 | 1,550 | -1.59% | 400 | 66億520万 | -0.64% |
| 07/01 | 1,578 | 1,578 | 1,575 | 1,575 | +0.64% | 500 | 67億1173万 | +0.77% |
| 06/30 | 1,565 | 1,565 | 1,565 | 1,565 | +0.45% | 100 | 66億6912万 | -0.06% |
| 06/29 | 1,558 | 1,558 | 1,558 | 1,558 | -0.64% | 100 | 66億3929万 | -0.76% |
| 06/26 | 1,529 | 1,570 | 1,529 | 1,568 | +0.13% | 1,900 | 66億8190万 | -0.32% |
| 06/25 | 1,573 | 1,573 | 1,566 | 1,566 | -0.32% | 1,400 | 66億7338万 | -0.63% |
| 06/24 | 1,552 | 1,573 | 1,545 | 1,571 | +1.22% | 3,400 | 66億9469万 | -0.44% |
| 06/23 | 1,535 | 1,552 | 1,535 | 1,552 | +1.77% | 1,400 | 66億1372万 | -1.83% |
| 06/22 | 1,520 | 1,525 | 1,520 | 1,525 | +0.33% | 1,200 | 64億9866万 | -3.72% |
| 06/19 | 1,573 | 1,573 | 1,518 | 1,520 | -3.74% | 2,400 | 64億7735万 | -4.28% |
| 06/18 | 1,584 | 1,647 | 1,568 | 1,579 | +3.2% | 5,200 | 67億2878万 | -1% |
| 06/17 | 1,530 | 1,531 | 1,530 | 1,530 | +0.07% | 300 | 65億1997万 | -4.26% |
| 06/16 | 1,529 | 1,529 | 1,529 | 1,529 | -0.26% | 300 | 65億1571万 | -4.68% |
| 06/15 | 1,528 | 1,533 | 1,528 | 1,533 | +0.33% | 1,900 | 65億3275万 | -4.78% |
| 06/12 | 1,516 | 1,528 | 1,516 | 1,528 | -1.61% | 800 | 65億1144万 | -5.39% |
| 06/11 | 1,565 | 1,565 | 1,553 | 1,553 | -0.96% | 300 | 66億1798万 | -4.19% |
| 06/10 | 1,567 | 1,568 | 1,510 | 1,568 | +1.1% | 3,000 | 66億8190万 | -3.51% |
| 06/09 | 1,575 | 1,580 | 1,550 | 1,551 | +0.39% | 2,300 | 66億946万 | -4.85% |
| 06/08 | 1,541 | 1,545 | 1,530 | 1,545 | -0.64% | 1,300 | 65億8389万 | -5.5% |
| 06/05 | 1,550 | 1,555 | 1,550 | 1,555 | +0.65% | 600 | 66億2650万 | -5.3% |
| 06/04 | 1,560 | 1,564 | 1,544 | 1,545 | -2.77% | 2,800 | 65億8389万 | -6.25% |
| 06/03 | 1,607 | 1,607 | 1,565 | 1,589 | -2.4% | 5,000 | 67億7139万 | -3.93% |
| 06/02 | 1,615 | 1,628 | 1,615 | 1,628 | +1.06% | 600 | 69億3759万 | -1.81% |
| 06/01 | 1,611 | 1,611 | 1,602 | 1,611 | 0% | 1,300 | 68億6514万 | -2.95% |
| 05/29 | 1,603 | 1,611 | 1,603 | 1,611 | -1.17% | 400 | 68億6514万 | -3.13% |
| 05/28 | 1,630 | 1,630 | 1,615 | 1,630 | -0.91% | 4,900 | 69億4611万 | -2.16% |
| 05/27 | 1,633 | 1,645 | 1,633 | 1,645 | -0.54% | 200 | 70億1003万 | -1.44% |
| 05/26 | 1,645 | 1,659 | 1,621 | 1,654 | +0.49% | 2,900 | 70億4838万 | -1.02% |
| 05/25 | 1,636 | 1,646 | 1,635 | 1,646 | +0.67% | 2,000 | 70億1429万 | -1.61% |
| 05/22 | 1,620 | 1,635 | 1,620 | 1,635 | +0.86% | 600 | 69億6742万 | -2.33% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,637 | 1,637 | 1,621 | 1,621 | -1.1% | 900 | 69億776万 | -3.22% |
| 05/20 | 1,637 | 1,639 | 1,635 | 1,639 | +1.17% | 300 | 69億8446万 | -2.38% |
| 05/19 | 1,618 | 1,620 | 1,616 | 1,620 | -1.58% | 1,200 | 69億350万 | -3.74% |
| 05/18 | 1,661 | 1,665 | 1,646 | 1,646 | -2.43% | 9,400 | 70億1429万 | -2.43% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,688 | 1,688 | 1,678 | 1,687 | +2.06% | 2,600 | 71億8901万 | -0.18% |
| 05/14 | 1,655 | 1,674 | 1,653 | 1,653 | -1.49% | 800 | 70億4412万 | -2.25% |
| 05/13 | （IR情報）15:30 投資有価証券評価損(特別損失)の計上および通期業績予想の修正に関するお知らせ |
| 05/13 | 1,680 | 1,680 | 1,675 | 1,678 | -0.12% | 500 | 71億5066万 | -0.94% |
| 05/12 | 1,656 | 1,680 | 1,654 | 1,680 | +1.33% | 1,000 | 71億5918万 | -0.94% |
| 05/11 | 1,657 | 1,658 | 1,657 | 1,658 | -0.48% | 500 | 70億6543万 | -2.53% |
| 05/08 | 1,667 | 1,667 | 1,666 | 1,666 | -0.24% | 300 | 70億9952万 | -2.34% |
| 05/07 | 1,681 | 1,686 | 1,670 | 1,670 | -0.65% | 1,400 | 71億1657万 | -2.22% |
| 05/01 | 1,681 | 1,681 | 1,677 | 1,681 | -0.18% | 2,700 | 71億6344万 | -1.75% |
| 04/30 | 1,683 | 1,684 | 1,683 | 1,684 | -1.29% | 1,700 | 71億7623万 | -1.64% |
| 04/28 | 1,709 | 1,709 | 1,680 | 1,706 | -1.16% | 3,500 | 72億6998万 | -0.47% |
| 04/27 | 1,694 | 1,726 | 1,690 | 1,726 | +2.13% | 2,500 | 73億5521万 | +0.64% |
| 04/24 | 1,683 | 1,690 | 1,683 | 1,690 | +0.42% | 800 | 72億179万 | -1.46% |
| 04/23 | 1,674 | 1,683 | 1,660 | 1,683 | +0.18% | 2,500 | 71億7196万 | -1.98% |
| 04/22 | 1,679 | 1,680 | 1,679 | 1,680 | -0.18% | 200 | 71億5918万 | -2.33% |
| 04/21 | 1,686 | 1,686 | 1,683 | 1,683 | -0.18% | 300 | 71億7196万 | -2.26% |
| 04/20 | 1,686 | 1,686 | 1,686 | 1,686 | -1.29% | 500 | 71億8475万 | -2.2% |
| 04/17 | 1,710 | 1,710 | 1,685 | 1,708 | +0.23% | 1,300 | 72億7850万 | -1.04% |
| 04/16 | 1,700 | 1,705 | 1,700 | 1,704 | +0.24% | 800 | 72億6145万 | -1.33% |
| 04/15 | 1,700 | 1,700 | 1,698 | 1,700 | +1.8% | 500 | 72億4441万 | -1.73% |
| 04/14 | 1,670 | 1,670 | 1,670 | 1,670 | +0.12% | 100 | 71億1657万 | -3.58% |
| 04/13 | 1,690 | 1,691 | 1,646 | 1,668 | -2.91% | 3,700 | 71億804万 | -3.75% |
| 04/10 | 1,721 | 1,721 | 1,718 | 1,718 | -0.41% | 1,000 | 73億2111万 | -1.15% |
| 04/09 | 1,746 | 1,760 | 1,725 | 1,725 | +0.17% | 800 | 73億5094万 | -0.86% |
| 04/08 | 1,725 | 1,750 | 1,700 | 1,722 | +0.06% | 5,400 | 73億3816万 | -1.03% |
| 04/07 | 1,716 | 1,721 | 1,716 | 1,721 | +0.23% | 300 | 73億3390万 | -1.15% |
| 04/06 | 1,717 | 1,717 | 1,713 | 1,717 | -0.17% | 600 | 73億1685万 | -1.49% |
| 04/03 | 1,729 | 1,729 | 1,720 | 1,720 | -0.86% | 700 | 73億2964万 | -1.43% |
| 04/02 | 1,797 | 1,797 | 1,735 | 1,735 | -3.61% | 800 | 73億9356万 | -0.69% |
| 04/01 | 1,782 | 1,800 | 1,742 | 1,800 | +1.12% | 3,500 | 76億7055万 | +2.92% |
| 03/31 | 1,762 | 1,788 | 1,702 | 1,780 | +2.71% | 3,100 | 75億8532万 | +1.83% |
| 03/30 | 1,644 | 1,806 | 1,644 | 1,733 | +0.41% | 3,600 | 73億8504万 | -0.91% |
| 03/27 | 1,680 | 1,726 | 1,680 | 1,726 | +0.94% | 1,900 | 73億5521万 | -1.54% |
| 03/26 | 1,748 | 1,750 | 1,710 | 1,710 | -2.17% | 2,200 | 72億8702万 | -2.73% |
| 03/25 | 1,747 | 1,748 | 1,737 | 1,748 | +2.1% | 1,700 | 74億4896万 | -0.91% |
| 03/24 | 1,736 | 1,736 | 1,706 | 1,712 | -1.38% | 300 | 72億9555万 | -3% |
| 03/23 | 1,725 | 1,742 | 1,632 | 1,736 | -0.91% | 4,500 | 73億9782万 | -1.81% |
| 03/19 | 1,779 | 1,779 | 1,710 | 1,752 | -0.17% | 2,500 | 74億6600万 | -0.9% |
| 03/18 | 1,726 | 1,765 | 1,721 | 1,755 | +1.68% | 2,200 | 74億7879万 | -0.74% |
| 03/17 | 1,729 | 1,734 | 1,726 | 1,726 | 0% | 1,300 | 73億5521万 | -2.27% |
| 03/16 | 1,717 | 1,743 | 1,700 | 1,726 | -0.69% | 3,100 | 73億5521万 | -2.21% |
| 03/13 | 1,738 | 1,738 | 1,738 | 1,738 | +0.52% | 300 | 74億634万 | -1.47% |
| 03/12 | 1,735 | 1,759 | 1,729 | 1,729 | -2.59% | 700 | 73億6799万 | -1.93% |
| 03/11 | 1,718 | 1,775 | 1,718 | 1,775 | +0.97% | 2,500 | 75億6402万 | +0.8% |
| 03/10 | 1,742 | 1,765 | 1,706 | 1,758 | +3.29% | 2,000 | 74億9157万 | 0% |
| 03/09 | 1,738 | 1,771 | 1,702 | 1,702 | -4.27% | 2,800 | 72億5293万 | -3.02% |
| 03/06 | 1,754 | 1,778 | 1,721 | 1,778 | +0.06% | 2,100 | 75億7680万 | +1.37% |
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。
