| 2026 |
| 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% |
| 03/05 | 1,770 | 1,792 | 1,770 | 1,777 | +2.72% | 1,700 | 75億7254万 | +1.48% |
| 03/04 | 1,714 | 1,761 | 1,710 | 1,730 | 0% | 5,100 | 73億7225万 | -1.03% |
| 03/03 | 1,739 | 1,750 | 1,710 | 1,730 | -2.75% | 2,600 | 73億7225万 | -0.92% |
| 03/02 | 1,778 | 1,790 | 1,738 | 1,779 | +0.06% | 3,200 | 75億8106万 | +2.01% |
| 02/27 | 1,775 | 1,778 | 1,770 | 1,778 | +0.4% | 1,800 | 75億7680万 | +2.18% |
| 02/26 | 1,782 | 1,789 | 1,765 | 1,771 | -0.67% | 3,700 | 75億4697万 | +2.02% |
| 02/25 | 1,782 | 1,783 | 1,756 | 1,783 | +0.56% | 2,200 | 75億9811万 | +3% |
| 02/24 | 1,783 | 1,783 | 1,730 | 1,773 | -1.5% | 3,000 | 75億5549万 | +2.78% |
| 02/20 | 1,812 | 1,819 | 1,800 | 1,800 | -2.12% | 1,300 | 76億7055万 | +4.65% |
| 02/19 | 1,847 | 1,847 | 1,811 | 1,839 | -0.59% | 1,700 | 78億3675万 | +7.29% |
| 02/18 | 1,851 | 1,857 | 1,745 | 1,850 | -0.05% | 7,800 | 78億8362万 | +8.44% |
| 02/17 | 1,790 | 1,856 | 1,790 | 1,851 | +3.47% | 10,300 | 78億8788万 | +9.07% |
| 02/16 | 1,769 | 1,790 | 1,761 | 1,789 | +1.19% | 4,800 | 76億2368万 | +5.92% |
| 02/13 | 1,756 | 1,768 | 1,748 | 1,768 | +1.03% | 2,600 | 75億3419万 | +5.05% |
| 02/12 | 1,737 | 1,753 | 1,737 | 1,750 | +0.52% | 3,300 | 74億5748万 | +4.29% |
| 02/10 | 1,710 | 1,750 | 1,710 | 1,741 | +1.22% | 8,200 | 74億1913万 | +4.13% |
| 02/09 | 1,702 | 1,720 | 1,702 | 1,720 | +1.18% | 3,200 | 73億2964万 | +3.3% |
| 02/06 | 1,689 | 1,700 | 1,689 | 1,700 | 0% | 3,800 | 72億4441万 | +2.47% |
| 02/05 | 1,700 | 1,701 | 1,689 | 1,700 | +0.29% | 3,600 | 72億4441万 | +2.72% |
| 02/04 | 1,693 | 1,699 | 1,693 | 1,695 | +0.12% | 900 | 72億2310万 | +2.73% |
| 02/03 | 1,689 | 1,696 | 1,689 | 1,693 | +0.24% | 3,700 | 72億1458万 | +2.98% |
| 02/02 | 1,681 | 1,698 | 1,681 | 1,689 | +0.54% | 2,700 | 71億9753万 | +3.11% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,681 | 1,690 | 1,680 | 1,680 | 0% | 1,000 | 71億5918万 | +2.88% |
| 01/29 | 1,680 | 1,704 | 1,674 | 1,680 | -1.23% | 4,800 | 71億5918万 | +3.19% |
| 01/28 | 1,700 | 1,710 | 1,673 | 1,701 | -0.23% | 1,700 | 72億4867万 | +4.87% |
| 01/27 | 1,665 | 1,710 | 1,664 | 1,705 | +1.49% | 6,300 | 72億6572万 | +5.57% |
| 01/26 | 1,665 | 1,680 | 1,660 | 1,680 | +0.18% | 4,500 | 71億5918万 | +4.48% |
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。
