| 2026 |
| 06/03 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 87億2480万 | -3.8% |
| 06/02 | 1,911 | 1,939 | 1,830 | 1,900 | -1.55% | 5,700 | 87億2480万 | -4.04% |
| 06/01 | 1,991 | 1,993 | 1,905 | 1,930 | -2.92% | 7,700 | 88億6256万 | -2.92% |
| 05/29 | 1,986 | 2,027 | 1,959 | 1,988 | -1.05% | 6,500 | 91億2889万 | -0.4% |
| 05/28 | 1,990 | 2,009 | 1,970 | 2,009 | +0.9% | 900 | 92億2532万 | +0.45% |
| 05/27 | 2,052 | 2,061 | 1,931 | 1,991 | -4.09% | 10,400 | 91億4267万 | -0.75% |
| 05/26 | 2,133 | 2,200 | 2,076 | 2,076 | -2.67% | 9,600 | 95億3299万 | +3.23% |
| 05/25 | 2,100 | 2,133 | 2,015 | 2,133 | +3.8% | 23,200 | 97億9473万 | +5.96% |
| 05/22 | 1,977 | 2,101 | 1,940 | 2,055 | +4.42% | 16,700 | 94億3656万 | +2.04% |
| 05/21 | 1,941 | 1,968 | 1,900 | 1,968 | +3.52% | 2,000 | 90億3705万 | -2.33% |
| 05/20 | 1,971 | 1,971 | 1,901 | 1,901 | -2.16% | 3,000 | 87億2939万 | -5.94% |
| 05/19 | 1,913 | 1,999 | 1,913 | 1,943 | +0.67% | 4,000 | 89億2225万 | -3.95% |
| 05/18 | 1,833 | 1,940 | 1,832 | 1,930 | +5.46% | 8,400 | 88億6256万 | -4.6% |
| 05/15 | 1,950 | 1,950 | 1,820 | 1,830 | -8.5% | 17,200 | 84億336万 | -9.72% |
| 05/14 | （IR情報）15:45 人事異動に関するお知らせ |
| 05/14 | （IR情報）15:45 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,029 | 2,085 | 1,991 | 2,000 | -2.68% | 11,800 | 91億8400万 | -1.62% |
| 05/13 | 2,050 | 2,099 | 2,050 | 2,055 | +2.75% | 3,500 | 94億3656万 | +1.38% |
| 05/12 | 1,947 | 2,039 | 1,947 | 2,000 | +2.83% | 2,000 | 91億8400万 | -0.84% |
| 05/11 | 1,942 | 1,980 | 1,925 | 1,945 | +1.04% | 6,100 | 89億3144万 | -3.28% |
| 05/08 | 1,998 | 1,998 | 1,916 | 1,925 | -2.53% | 6,700 | 88億3960万 | -4.04% |
| 05/07 | 2,027 | 2,027 | 1,967 | 1,975 | +0.56% | 3,100 | 90億6920万 | -1.25% |
| 05/01 | 1,994 | 1,994 | 1,946 | 1,964 | -1.9% | 4,900 | 90億1868万 | -1.6% |
| 04/30 | 2,000 | 2,040 | 1,995 | 2,002 | +0.25% | 8,600 | 91億9318万 | +0.45% |
| 04/28 | 1,955 | 2,024 | 1,942 | 1,997 | +2.15% | 7,700 | 91億7022万 | +0.76% |
| 04/27 | 1,995 | 1,995 | 1,891 | 1,955 | -2.3% | 11,200 | 89億7736万 | -0.71% |
| 04/24 | 2,037 | 2,042 | 2,001 | 2,001 | -1.77% | 11,100 | 91億8859万 | +2.3% |
| 04/23 | 2,090 | 2,090 | 2,031 | 2,037 | -2.95% | 10,500 | 93億5390万 | +4.78% |
| 04/22 | 2,133 | 2,133 | 2,090 | 2,099 | -0.9% | 5,500 | 96億3860万 | +8.64% |
| 04/21 | 2,118 | 2,121 | 2,100 | 2,118 | +1.24% | 5,100 | 97億2585万 | +10.49% |
| 04/20 | 2,151 | 2,151 | 2,075 | 2,092 | -2.7% | 5,700 | 96億646万 | +10.11% |
| 04/17 | 2,148 | 2,150 | 2,098 | 2,150 | +1.56% | 4,600 | 98億7280万 | +14.12% |
| 04/16 | 2,121 | 2,151 | 2,057 | 2,117 | -0.61% | 12,100 | 97億2126万 | +13.39% |
| 04/15 | 2,168 | 2,250 | 2,091 | 2,130 | -0.88% | 32,000 | 97億8096万 | +14.95% |
| 04/14 | 2,139 | 2,159 | 2,058 | 2,149 | +2.87% | 20,500 | 98億6820万 | +16.98% |
| 04/13 | 2,149 | 2,149 | 2,020 | 2,089 | -0.95% | 16,200 | 95億9268万 | +14.91% |
| 04/10 | 1,961 | 2,129 | 1,936 | 2,109 | +7.6% | 27,800 | 96億8452万 | +16.97% |
| 04/09 | 1,950 | 1,979 | 1,940 | 1,960 | +1.03% | 9,200 | 90億32万 | +9.68% |
| 04/08 | 2,030 | 2,030 | 1,929 | 1,940 | -5.04% | 44,200 | 89億848万 | +9.23% |
| 04/07 | 1,981 | 2,049 | 1,965 | 2,043 | +3.76% | 37,300 | 93億8145万 | +15.69% |
| 04/06 | 1,875 | 1,973 | 1,875 | 1,969 | +5.58% | 13,400 | 90億4164万 | +12.26% |
| 04/03 | 1,792 | 1,865 | 1,792 | 1,865 | +4.13% | 4,100 | 85億6408万 | +6.75% |
| 04/02 | 1,855 | 1,855 | 1,773 | 1,791 | -3.86% | 11,600 | 82億2427万 | +2.64% |
| 04/01 | 1,829 | 1,872 | 1,802 | 1,863 | +3.5% | 5,700 | 85億5489万 | +6.76% |
| 03/31 | 1,809 | 1,862 | 1,800 | 1,800 | +0.39% | 11,100 | 82億6560万 | +3.39% |
| 03/30 | 1,797 | 1,852 | 1,716 | 1,793 | -3.34% | 13,500 | 82億3345万 | +3.05% |
| 03/27 | 1,897 | 1,942 | 1,831 | 1,855 | -2.21% | 14,900 | 85億1816万 | +6.61% |
| 03/26 | 1,753 | 1,950 | 1,744 | 1,897 | +9.72% | 36,800 | 87億1102万 | +9.09% |
| 03/25 | 1,686 | 1,729 | 1,686 | 1,729 | +3.47% | 5,600 | 79億3956万 | -0.29% |
| 03/24 | 1,641 | 1,671 | 1,641 | 1,671 | +1.89% | 900 | 76億7323万 | -3.8% |
| 03/23 | 1,670 | 1,693 | 1,640 | 1,640 | -3.36% | 5,800 | 75億3088万 | -5.91% |
| 03/19 | （IR情報）16:30 人事異動に関するお知らせ |
| 03/19 | 1,705 | 1,715 | 1,690 | 1,697 | -2.13% | 2,600 | 77億9262万 | -2.97% |
| 03/18 | 1,718 | 1,736 | 1,718 | 1,734 | +1.23% | 1,600 | 79億6252万 | -0.97% |
| 03/17 | 1,701 | 1,730 | 1,701 | 1,713 | +0.76% | 3,100 | 78億6609万 | -2.23% |
| 03/16 | 1,705 | 1,709 | 1,698 | 1,700 | +0.12% | 1,400 | 78億640万 | -2.97% |
| 03/13 | 1,701 | 1,730 | 1,698 | 1,698 | -1.45% | 4,900 | 77億9721万 | -3.14% |
| 03/12 | 1,738 | 1,768 | 1,722 | 1,723 | -2.1% | 5,700 | 79億1201万 | -1.82% |
| 03/11 | 1,740 | 1,760 | 1,725 | 1,760 | +1.56% | 5,600 | 80億8192万 | +0.34% |
| 03/10 | 1,722 | 1,750 | 1,722 | 1,733 | +2.73% | 11,600 | 79億5793万 | -1.14% |
| 03/09 | 1,676 | 1,687 | 1,651 | 1,687 | -1.35% | 7,600 | 77億4670万 | -3.66% |
| 03/06 | 1,705 | 1,720 | 1,700 | 1,710 | -0.23% | 1,900 | 78億5232万 | -2.4% |
| 03/05 | 1,691 | 1,737 | 1,691 | 1,714 | +2.94% | 11,100 | 78億7068万 | -2.11% |
| 03/04 | 1,681 | 1,681 | 1,651 | 1,665 | -1.48% | 9,200 | 76億4568万 | -4.91% |
| 03/03 | 1,753 | 1,753 | 1,690 | 1,690 | -3.98% | 22,000 | 77億6048万 | -3.65% |
| 03/02 | 1,764 | 1,805 | 1,750 | 1,760 | -2.06% | 12,700 | 80億8192万 | +0.23% |
| 02/27 | 1,809 | 1,809 | 1,763 | 1,797 | -0.66% | 10,400 | 82億5182万 | +2.39% |
| 02/26 | 1,782 | 1,813 | 1,782 | 1,809 | +1.57% | 4,400 | 83億692万 | +3.25% |
| 02/25 | 1,774 | 1,781 | 1,774 | 1,781 | +0.45% | 7,500 | 81億7835万 | +1.77% |
| 02/24 | 1,773 | 1,782 | 1,753 | 1,773 | -0.06% | 9,100 | 81億4161万 | +1.37% |
| 02/20 | 1,781 | 1,781 | 1,765 | 1,774 | -1.28% | 2,900 | 81億4620万 | +1.49% |
| 02/19 | 1,824 | 1,824 | 1,796 | 1,797 | -1.48% | 9,100 | 82億5182万 | +2.92% |
| 02/18 | 1,780 | 1,824 | 1,776 | 1,824 | +2.53% | 7,700 | 83億7580万 | +4.65% |
| 02/17 | 1,805 | 1,805 | 1,769 | 1,779 | -1.55% | 6,000 | 81億6916万 | +2.36% |
| 02/16 | 1,809 | 1,812 | 1,768 | 1,807 | -0.33% | 13,200 | 82億9774万 | +4.15% |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,803 | 1,820 | 1,803 | 1,813 | +0.95% | 6,300 | 83億2529万 | +4.86% |
| 02/12 | 1,756 | 1,838 | 1,755 | 1,796 | +2.69% | 9,000 | 82億4723万 | +4.24% |
| 02/10 | 1,738 | 1,752 | 1,733 | 1,749 | +0.63% | 5,300 | 80億3140万 | +1.8% |
| 02/09 | 1,740 | 1,745 | 1,737 | 1,738 | +0.64% | 1,900 | 79億8089万 | +1.46% |
| 02/06 | 1,727 | 1,727 | 1,711 | 1,727 | -0.17% | 4,200 | 79億3038万 | +1.11% |
| 02/05 | 1,738 | 1,745 | 1,729 | 1,730 | +0.12% | 5,400 | 79億4416万 | +1.59% |
| 02/04 | 1,700 | 1,728 | 1,695 | 1,728 | +0.52% | 3,300 | 79億3497万 | +1.77% |
| 02/03 | 1,717 | 1,729 | 1,714 | 1,719 | +0.12% | 5,400 | 78億9364万 | +1.6% |
| 02/02 | 1,690 | 1,717 | 1,677 | 1,717 | +1.06% | 2,500 | 78億8446万 | +1.78% |
| 01/30 | 1,701 | 1,708 | 1,696 | 1,699 | -0.53% | 3,400 | 78億180万 | +1.01% |
| 01/29 | 1,681 | 1,708 | 1,675 | 1,708 | +1.36% | 5,500 | 78億4313万 | +1.73% |
| 01/28 | 1,718 | 1,718 | 1,678 | 1,685 | -2.03% | 4,700 | 77億3752万 | +0.66% |
| 01/27 | 1,730 | 1,730 | 1,720 | 1,720 | -0.64% | 1,200 | 78億9824万 | +2.99% |
| 01/26 | 1,737 | 1,737 | 1,718 | 1,731 | -0.86% | 5,300 | 79億4875万 | +4.03% |
| 01/23 | 1,727 | 1,746 | 1,727 | 1,746 | +1.33% | 2,900 | 80億1763万 | +5.37% |
| 01/22 | 1,723 | 1,724 | 1,723 | 1,723 | 0% | 1,000 | 79億1201万 | +4.36% |
| 01/21 | 1,743 | 1,743 | 1,720 | 1,723 | -1.99% | 2,200 | 79億1201万 | +4.74% |
| 01/20 | 1,760 | 1,760 | 1,756 | 1,758 | -0.17% | 900 | 80億7273万 | +7.33% |
| 01/19 | 1,749 | 1,768 | 1,749 | 1,761 | +0.74% | 3,800 | 80億8651万 | +7.97% |
| 01/16 | 1,758 | 1,758 | 1,743 | 1,748 | +0.87% | 3,200 | 80億2681万 | +7.64% |
| 01/15 | 1,710 | 1,758 | 1,710 | 1,733 | +1.82% | 8,800 | 79億5793万 | +7.17% |
| 01/14 | 1,720 | 1,741 | 1,702 | 1,702 | -0.64% | 3,000 | 78億1558万 | +5.65% |
| 01/13 | 1,691 | 1,794 | 1,675 | 1,713 | +1.3% | 16,800 | 78億6609万 | +6.66% |
| 01/09 | 1,660 | 1,697 | 1,655 | 1,691 | +1.68% | 11,800 | 77億6507万 | +5.62% |
| 01/08 | 1,675 | 1,675 | 1,663 | 1,663 | -0.72% | 2,000 | 76億3649万 | +4.2% |
| 01/07 | 1,656 | 1,675 | 1,656 | 1,675 | +1.27% | 2,200 | 76億9160万 | +5.15% |
| 01/06 | 1,637 | 1,654 | 1,637 | 1,654 | +1.04% | 1,800 | 75億9516万 | +4.09% |
| 01/05 | 1,630 | 1,653 | 1,626 | 1,637 | +1.93% | 7,500 | 75億1710万 | +3.22% |
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。
