| 2026 |
| 07/30 | 3,560 | 3,585 | 3,560 | 3,570 | +0.85% | 800 | 71億4000万 | +3.24% |
| 07/29 | 3,545 | 3,545 | 3,540 | 3,540 | +0.57% | 500 | 70億8000万 | +2.58% |
| 07/28 | 3,505 | 3,520 | 3,505 | 3,520 | -0.42% | 200 | 70億4000万 | +2.15% |
| 07/27 | 3,545 | 3,545 | 3,535 | 3,535 | -0.28% | 300 | 70億7000万 | +2.7% |
| 07/24 | 3,540 | 3,545 | 3,540 | 3,545 | +0.57% | 500 | 70億9000万 | +3.14% |
| 07/23 | 3,500 | 3,525 | 3,460 | 3,525 | +1.15% | 1,200 | 70億5000万 | +2.65% |
| 07/22 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 100 | 69億7000万 | +1.6% |
| 07/21 | 3,450 | 3,485 | 3,450 | 3,485 | +1.46% | 500 | 69億7000万 | +1.49% |
| 07/17 | 3,460 | 3,460 | 3,420 | 3,435 | -0.72% | 3,100 | 68億7000万 | 0% |
| 07/16 | 3,445 | 3,505 | 3,445 | 3,460 | +0.29% | 1,600 | 69億2000万 | +0.61% |
| 07/15 | 3,460 | 3,475 | 3,450 | 3,450 | -0.29% | 5,600 | 69億 | +0.2% |
| 07/14 | 3,440 | 3,460 | 3,440 | 3,460 | +0.58% | 600 | 69億2000万 | +0.32% |
| 07/13 | 3,450 | 3,465 | 3,440 | 3,440 | -0.15% | 800 | 68億8000万 | -0.49% |
| 07/10 | 3,490 | 3,490 | 3,440 | 3,445 | -0.58% | 1,100 | 68億9000万 | -0.61% |
| 07/09 | 3,440 | 3,465 | 3,440 | 3,465 | +0.29% | 500 | 69億3000万 | -0.2% |
| 07/08 | 3,440 | 3,480 | 3,440 | 3,455 | +0.44% | 400 | 69億1000万 | -0.66% |
| 07/07 | 3,440 | 3,460 | 3,415 | 3,440 | +0.73% | 3,000 | 68億8000万 | -1.23% |
| 07/06 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 600 | 68億3000万 | -2.12% |
| 07/03 | 3,405 | 3,410 | 3,345 | 3,410 | -0.15% | 2,200 | 68億2000万 | -2.63% |
| 07/02 | 3,405 | 3,415 | 3,405 | 3,415 | +1.19% | 800 | 68億3000万 | -2.82% |
| 06/30 | 3,385 | 3,440 | 3,375 | 3,375 | -0.44% | 1,800 | 67億5000万 | -4.31% |
| 06/29 | 3,375 | 3,390 | 3,370 | 3,390 | -0.15% | 600 | 67億8000万 | -4.26% |
| 06/26 | 3,405 | 3,405 | 3,395 | 3,395 | -0.44% | 200 | 67億9000万 | -4.5% |
| 06/25 | 3,415 | 3,415 | 3,405 | 3,410 | +0.59% | 500 | 68億2000万 | -4.46% |
| 06/24 | 3,390 | 3,400 | 3,375 | 3,390 | 0% | 2,000 | 67億8000万 | -5.39% |
| 06/23 | 3,405 | 3,405 | 3,380 | 3,390 | -0.44% | 1,000 | 67億8000万 | -5.75% |
| 06/22 | 3,465 | 3,465 | 3,380 | 3,405 | -0.44% | 2,500 | 68億1000万 | -5.73% |
| 06/19 | 3,430 | 3,430 | 3,420 | 3,420 | -0.29% | 500 | 68億4000万 | -5.71% |
| 06/18 | 3,450 | 3,470 | 3,410 | 3,430 | -0.58% | 1,700 | 68億6000万 | -5.85% |
| 06/17 | 3,445 | 3,450 | 3,405 | 3,450 | +0.15% | 2,900 | 69億 | -5.79% |
| 06/16 | 3,540 | 3,540 | 3,445 | 3,445 | -3.37% | 5,000 | 68億9000万 | -6.36% |
| 06/15 | 3,530 | 3,565 | 3,515 | 3,565 | +1.42% | 1,500 | 71億3000万 | -3.62% |
| 06/12 | 3,550 | 3,555 | 3,515 | 3,515 | -0.99% | 1,600 | 70億3000万 | -5.15% |
| 06/11 | 3,555 | 3,575 | 3,550 | 3,550 | 0% | 1,100 | 71億 | -4.47% |
| 06/10 | 3,605 | 3,605 | 3,550 | 3,550 | -1.66% | 1,100 | 71億 | -4.75% |
| 06/09 | 3,605 | 3,610 | 3,605 | 3,610 | -1.1% | 200 | 72億2000万 | -3.32% |
| 06/08 | 3,650 | 3,650 | 3,650 | 3,650 | -0.41% | 100 | 73億 | -2.3% |
| 06/05 | 3,665 | 3,665 | 3,665 | 3,665 | +1.95% | 200 | 73億3000万 | -1.93% |
| 06/04 | 3,590 | 3,595 | 3,590 | 3,595 | -0.42% | 200 | 71億9000万 | -3.83% |
| 06/03 | 3,590 | 3,615 | 3,590 | 3,610 | +0.56% | 500 | 72億2000万 | -3.53% |
| 06/02 | 3,605 | 3,605 | 3,590 | 3,590 | +0.28% | 700 | 71億8000万 | -4.19% |
| 06/01 | 3,740 | 3,740 | 3,580 | 3,580 | -4.28% | 2,000 | 71億6000万 | -4.64% |
| 05/29 | 3,680 | 3,740 | 3,680 | 3,740 | +0.94% | 900 | 74億8000万 | -0.53% |
| 05/28 | 3,730 | 3,730 | 3,705 | 3,705 | -0.94% | 400 | 74億1000万 | -1.52% |
| 05/27 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 200 | 74億8000万 | -0.64% |
| 05/26 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 500 | 74億8000万 | -0.64% |
| 05/25 | 3,730 | 3,740 | 3,730 | 3,740 | -0.13% | 900 | 74億8000万 | -0.64% |
| 05/22 | 3,745 | 3,745 | 3,720 | 3,745 | -0.13% | 3,100 | 74億9000万 | -0.53% |
| 05/20 | 3,720 | 3,760 | 3,720 | 3,750 | -0.13% | 800 | 75億 | -0.45% |
| 05/19 | 3,760 | 3,785 | 3,755 | 3,755 | 0% | 1,300 | 75億1000万 | -0.42% |
| 05/18 | 3,805 | 3,805 | 3,720 | 3,755 | -0.92% | 1,500 | 75億1000万 | -0.45% |
| 05/15 | 3,815 | 3,815 | 3,790 | 3,790 | -0.52% | 900 | 75億8000万 | +0.5% |
| 05/14 | 3,905 | 3,905 | 3,795 | 3,810 | -2.56% | 2,700 | 76億2000万 | +1.17% |
| 05/13 | 3,880 | 3,950 | 3,875 | 3,910 | +1.16% | 800 | 78億2000万 | +3.93% |
| 05/12 | 3,945 | 3,945 | 3,765 | 3,865 | -2.15% | 1,000 | 77億3000万 | +2.98% |
| 05/11 | （IR情報）13:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 3,730 | 3,950 | 3,660 | 3,950 | +5.33% | 4,200 | 79億 | +5.5% |
| 05/08 | 3,705 | 3,755 | 3,705 | 3,750 | 0% | 600 | 75億 | +0.54% |
| 05/07 | 3,825 | 3,825 | 3,750 | 3,750 | -2.09% | 900 | 75億 | +0.67% |
| 05/01 | 3,715 | 3,830 | 3,715 | 3,830 | +2.82% | 2,400 | 76億6000万 | +2.9% |
| 04/30 | （IR情報）13:00 業績予想の修正に関するお知らせ |
| 04/30 | 3,635 | 3,840 | 3,635 | 3,725 | +1.5% | 3,300 | 74億5000万 | +0.22% |
| 04/28 | 3,660 | 3,680 | 3,660 | 3,670 | +0.27% | 2,200 | 73億4000万 | -1.29% |
| 04/27 | 3,700 | 3,720 | 3,660 | 3,660 | -1.08% | 1,000 | 73億2000万 | -1.61% |
| 04/24 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 100 | 74億 | -0.56% |
| 04/23 | 3,750 | 3,750 | 3,650 | 3,690 | -1.47% | 3,300 | 73億8000万 | -0.94% |
| 04/22 | 3,750 | 3,750 | 3,745 | 3,745 | 0% | 1,500 | 74億9000万 | +0.29% |
| 04/21 | 3,745 | 3,745 | 3,745 | 3,745 | -0.13% | 100 | 74億9000万 | +0.13% |
| 04/20 | 3,785 | 3,785 | 3,750 | 3,750 | -0.53% | 1,200 | 75億 | +0.11% |
| 04/17 | 3,815 | 3,890 | 3,770 | 3,770 | +0.4% | 3,400 | 75億4000万 | +0.37% |
| 04/16 | 3,750 | 3,755 | 3,750 | 3,755 | +0.27% | 400 | 75億1000万 | -0.21% |
| 04/15 | 3,745 | 3,745 | 3,745 | 3,745 | +0.27% | 500 | 74億9000万 | -0.66% |
| 04/14 | 3,755 | 3,755 | 3,710 | 3,735 | -0.93% | 1,200 | 74億7000万 | -1.19% |
| 04/13 | 3,800 | 3,800 | 3,770 | 3,770 | -0.79% | 700 | 75億4000万 | -0.42% |
| 04/10 | 3,835 | 3,835 | 3,790 | 3,800 | -1.3% | 600 | 76億 | +0.21% |
| 04/09 | 3,770 | 3,850 | 3,770 | 3,850 | +2.12% | 400 | 77億 | +1.37% |
| 04/08 | 3,770 | 3,770 | 3,770 | 3,770 | +1.07% | 100 | 75億4000万 | -0.79% |
| 04/07 | 3,700 | 3,730 | 3,700 | 3,730 | +1.5% | 2,100 | 74億6000万 | -2% |
| 04/06 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 200 | 73億5000万 | -3.85% |
| 04/03 | 3,695 | 3,810 | 3,695 | 3,700 | +0.41% | 1,300 | 74億 | -3.7% |
| 04/02 | 3,660 | 3,685 | 3,660 | 3,685 | +1.24% | 200 | 73億7000万 | -4.51% |
| 04/01 | 3,640 | 3,640 | 3,640 | 3,640 | +0.69% | 400 | 72億8000万 | -5.99% |
| 03/31 | 3,545 | 3,700 | 3,545 | 3,615 | 0% | 1,800 | 72億3000万 | -7% |
| 03/30 | 3,585 | 3,615 | 3,525 | 3,615 | -1.77% | 2,100 | 72億3000万 | -7.33% |
| 03/27 | 3,650 | 3,705 | 3,630 | 3,680 | -0.81% | 3,600 | 73億6000万 | -6.05% |
| 03/26 | 3,750 | 3,860 | 3,710 | 3,710 | -1.07% | 1,200 | 74億2000万 | -5.6% |
| 03/25 | 3,730 | 3,750 | 3,725 | 3,750 | +0.81% | 900 | 75億 | -4.92% |
| 03/24 | 3,675 | 3,720 | 3,675 | 3,720 | +1.36% | 700 | 74億4000万 | -5.97% |
| 03/23 | 3,750 | 3,750 | 3,655 | 3,670 | -3.93% | 2,400 | 73億4000万 | -7.42% |
| 03/19 | 3,860 | 3,860 | 3,820 | 3,820 | -1.93% | 300 | 76億4000万 | -3.9% |
| 03/18 | 3,895 | 3,895 | 3,895 | 3,895 | 0% | 200 | 77億9000万 | -2.31% |
| 03/17 | 3,890 | 3,895 | 3,890 | 3,895 | 0% | 400 | 77億9000万 | -2.58% |
| 03/16 | 3,945 | 3,950 | 3,890 | 3,895 | -2.99% | 1,500 | 77億9000万 | -2.77% |
| 03/13 | 4,015 | 4,015 | 4,015 | 4,015 | +1.77% | 400 | 80億3000万 | +0.22% |
| 03/12 | 3,980 | 4,015 | 3,920 | 3,945 | +0.38% | 1,700 | 78億9000万 | -1.33% |
| 03/11 | 4,005 | 4,005 | 3,905 | 3,930 | -1.75% | 1,600 | 78億6000万 | -1.48% |
| 03/10 | 3,870 | 4,080 | 3,870 | 4,000 | +3.49% | 2,700 | 80億 | +0.53% |
| 03/09 | 3,785 | 3,875 | 3,730 | 3,865 | -1.53% | 1,300 | 77億3000万 | -2.6% |
| 03/06 | 3,925 | 3,925 | 3,925 | 3,925 | -1.01% | 100 | 78億5000万 | -0.98% |
| 03/05 | 3,945 | 4,025 | 3,945 | 3,965 | +1.8% | 1,200 | 79億3000万 | +0.3% |
| 03/04 | 3,875 | 3,930 | 3,865 | 3,895 | -0.38% | 1,800 | 77億9000万 | -1.12% |
| 03/03 | 4,125 | 4,125 | 3,900 | 3,910 | -5.33% | 2,400 | 78億2000万 | -0.51% |
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。
