| 2026 |
| 06/24 | 588 | 616 | 588 | 610 | +3.74% | 10,400 | 32億6678万 | +3.74% |
| 06/23 | 605 | 617 | 585 | 588 | -1.34% | 13,100 | 31億4896万 | +0.51% |
| 06/22 | 582 | 600 | 582 | 596 | +2.41% | 4,200 | 31億9181万 | +2.23% |
| 06/19 | 586 | 595 | 582 | 582 | -1.02% | 6,300 | 31億1683万 | +0.17% |
| 06/18 | 591 | 598 | 571 | 588 | -1.18% | 8,700 | 31億4896万 | +1.38% |
| 06/17 | 590 | 604 | 590 | 595 | -0.5% | 9,400 | 31億8645万 | +2.76% |
| 06/16 | 565 | 605 | 565 | 598 | +4.36% | 20,000 | 32億252万 | +3.46% |
| 06/15 | 582 | 582 | 561 | 573 | -0.17% | 21,900 | 30億6863万 | -0.52% |
| 06/12 | 578 | 578 | 568 | 574 | +0.53% | 7,100 | 30億7399万 | -0.35% |
| 06/11 | 553 | 573 | 552 | 571 | +1.78% | 10,200 | 30億5792万 | -0.87% |
| 06/10 | 562 | 562 | 550 | 561 | -0.88% | 14,300 | 30億437万 | -2.6% |
| 06/09 | 573 | 574 | 560 | 566 | -1.39% | 9,100 | 30億3115万 | -1.57% |
| 06/08 | 598 | 608 | 560 | 574 | -6.97% | 48,200 | 30億7399万 | -0.17% |
| 06/05 | 602 | 617 | 601 | 617 | +4.05% | 25,400 | 33億427万 | +7.3% |
| 06/04 | 583 | 600 | 575 | 593 | 0% | 21,900 | 31億7574万 | +3.67% |
| 06/03 | 574 | 607 | 570 | 593 | +3.49% | 18,100 | 31億7574万 | +3.85% |
| 06/02 | 582 | 586 | 555 | 573 | -1.72% | 29,300 | 30億6863万 | +0.53% |
| 06/01 | 610 | 620 | 583 | 583 | -7.46% | 45,600 | 31億2219万 | +2.28% |
| 05/29 | 586 | 646 | 583 | 630 | +9.38% | 75,200 | 33億7389万 | +10.72% |
| 05/28 | 584 | 584 | 568 | 576 | -1.37% | 12,300 | 30億8470万 | +1.77% |
| 05/27 | 639 | 640 | 584 | 584 | -7.89% | 47,600 | 31億2754万 | +3.18% |
| 05/26 | 624 | 634 | 618 | 634 | +2.09% | 29,000 | 33億9531万 | +12.21% |
| 05/25 | 632 | 648 | 618 | 621 | +6.7% | 74,900 | 33億2569万 | +10.5% |
| 05/22 | 550 | 633 | 550 | 582 | +7.78% | 141,900 | 31億1683万 | +3.93% |
| 05/21 | 550 | 550 | 539 | 540 | -0.37% | 6,700 | 28億9191万 | -3.4% |
| 05/20 | 542 | 552 | 541 | 542 | +0.18% | 5,400 | 29億262万 | -3.21% |
| 05/19 | 544 | 545 | 541 | 541 | -0.55% | 4,300 | 28億9726万 | -3.57% |
| 05/18 | （IR情報）15:30 定款一部変更および補欠監査役選任に関するお知らせ |
| 05/18 | 551 | 551 | 540 | 544 | -1.27% | 6,800 | 29億1333万 | -3.2% |
| 05/15 | 558 | 560 | 551 | 551 | -1.08% | 6,200 | 29億5081万 | -2.13% |
| 05/14 | 561 | 562 | 556 | 557 | -0.71% | 6,100 | 29億8295万 | -1.24% |
| 05/13 | 560 | 568 | 558 | 561 | 0% | 5,500 | 30億437万 | -0.53% |
| 05/12 | 566 | 566 | 557 | 561 | -2.6% | 11,200 | 30億437万 | -0.53% |
| 05/11 | （IR情報）15:30 第55期(2026年3月期)決算説明資料 |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 569 | 576 | 566 | 576 | +1.41% | 10,800 | 30億8470万 | +1.95% |
| 05/08 | 562 | 568 | 562 | 568 | +1.43% | 5,900 | 30億4186万 | +0.71% |
| 05/07 | 561 | 563 | 558 | 560 | 0% | 8,700 | 29億9901万 | -0.71% |
| 05/01 | 557 | 560 | 553 | 560 | +0.18% | 3,900 | 29億9901万 | -0.88% |
| 04/30 | 556 | 559 | 556 | 559 | 0% | 2,500 | 29億9366万 | -1.06% |
| 04/28 | 556 | 562 | 556 | 559 | +0.54% | 4,900 | 29億9366万 | -1.24% |
| 04/27 | 562 | 562 | 551 | 556 | -1.24% | 11,700 | 29億7759万 | -1.77% |
| 04/24 | 565 | 565 | 560 | 563 | -0.35% | 5,000 | 30億1508万 | -0.53% |
| 04/23 | 569 | 569 | 561 | 565 | -0.7% | 6,700 | 30億2579万 | -0.35% |
| 04/22 | 562 | 572 | 562 | 569 | +1.07% | 35,800 | 30億4721万 | +0.18% |
| 04/21 | 564 | 568 | 563 | 563 | -0.18% | 15,400 | 30億1508万 | -1.05% |
| 04/20 | 564 | 567 | 562 | 564 | +0.71% | 7,100 | 30億2043万 | -1.05% |
| 04/17 | 564 | 564 | 560 | 560 | -0.71% | 12,900 | 29億9901万 | -1.93% |
| 04/16 | 570 | 571 | 560 | 564 | -0.88% | 107,700 | 30億2043万 | -1.4% |
| 04/15 | 570 | 570 | 562 | 569 | +1.07% | 33,200 | 30億4721万 | -0.87% |
| 04/14 | 561 | 565 | 560 | 563 | +0.36% | 4,500 | 30億1508万 | -2.09% |
| 04/13 | 565 | 569 | 559 | 561 | -0.53% | 15,300 | 30億437万 | -2.77% |
| 04/10 | 565 | 568 | 564 | 564 | 0% | 1,400 | 30億2043万 | -2.42% |
| 04/09 | 577 | 577 | 564 | 564 | -1.91% | 2,700 | 30億2043万 | -2.76% |
| 04/08 | 568 | 576 | 568 | 575 | +0.88% | 2,900 | 30億7934万 | -1.03% |
| 04/07 | 563 | 570 | 561 | 570 | +0.71% | 5,100 | 30億5257万 | -2.23% |
| 04/06 | 569 | 570 | 566 | 566 | -0.35% | 3,600 | 30億3115万 | -3.41% |
| 04/03 | 567 | 570 | 562 | 568 | +1.43% | 2,600 | 30億4186万 | -3.4% |
| 04/02 | 574 | 574 | 560 | 560 | -1.75% | 4,600 | 29億9901万 | -5.25% |
| 04/01 | （IR情報）13:30 内部統制システム構築の基本方針の一部改定に関するお知らせ |
| 04/01 | 572 | 572 | 569 | 570 | +0.88% | 2,300 | 30億5257万 | -4.04% |
| 03/31 | 568 | 568 | 562 | 565 | -0.53% | 1,100 | 30億2579万 | -5.2% |
| 03/30 | 578 | 578 | 568 | 568 | -1.73% | 2,600 | 30億4186万 | -5.18% |
| 03/27 | 571 | 580 | 571 | 578 | +1.23% | 1,600 | 30億9541万 | -3.83% |
| 03/26 | 569 | 583 | 569 | 571 | +0.35% | 3,700 | 30億5792万 | -5.31% |
| 03/25 | 561 | 571 | 561 | 569 | +1.61% | 2,600 | 30億4721万 | -6.11% |
| 03/24 | 566 | 567 | 560 | 560 | -0.71% | 3,000 | 29億9901万 | -7.89% |
| 03/23 | 579 | 579 | 562 | 564 | -3.26% | 5,400 | 30億2043万 | -7.69% |
| 03/19 | 591 | 591 | 583 | 583 | -1.35% | 4,000 | 31億2219万 | -4.89% |
| 03/18 | 588 | 591 | 587 | 591 | +1.37% | 3,500 | 31億6503万 | -3.9% |
| 03/17 | 595 | 595 | 583 | 583 | -0.85% | 8,800 | 31億2219万 | -5.36% |
| 03/16 | 587 | 592 | 587 | 588 | -1.34% | 4,700 | 31億4896万 | -4.85% |
| 03/13 | 600 | 601 | 594 | 596 | -0.67% | 8,000 | 31億9181万 | -3.87% |
| 03/12 | 601 | 603 | 600 | 600 | -0.5% | 3,300 | 32億1323万 | -3.38% |
| 03/11 | 601 | 607 | 601 | 603 | 0% | 4,000 | 32億2930万 | -3.21% |
| 03/10 | 605 | 605 | 598 | 603 | +1.34% | 2,900 | 32億2930万 | -3.37% |
| 03/09 | 597 | 604 | 594 | 595 | -1.82% | 3,800 | 31億8645万 | -4.8% |
| 03/06 | 598 | 606 | 596 | 606 | +0.83% | 6,700 | 32億4536万 | -3.35% |
| 03/05 | 604 | 610 | 601 | 601 | +0.33% | 23,600 | 32億1858万 | -4.3% |
| 03/04 | 620 | 620 | 598 | 599 | -3.7% | 19,800 | 32億787万 | -4.92% |
| 03/03 | 630 | 630 | 620 | 622 | -1.43% | 9,900 | 33億3105万 | -1.58% |
| 03/02 | 631 | 633 | 630 | 631 | -0.94% | 4,900 | 33億7925万 | -0.47% |
| 02/27 | 631 | 637 | 631 | 637 | +1.27% | 5,800 | 34億1138万 | +0.31% |
| 02/26 | 633 | 633 | 628 | 629 | 0% | 5,700 | 33億6854万 | -1.1% |
| 02/25 | 634 | 634 | 628 | 629 | -0.79% | 5,200 | 33億6854万 | -1.41% |
| 02/24 | 633 | 634 | 629 | 634 | +0.79% | 3,400 | 33億9531万 | -0.94% |
| 02/20 | 632 | 632 | 629 | 629 | -0.16% | 4,700 | 33億6854万 | -1.87% |
| 02/19 | 631 | 631 | 629 | 630 | 0% | 6,400 | 33億7389万 | -2.02% |
| 02/18 | 628 | 632 | 628 | 630 | +0.32% | 3,400 | 33億7389万 | -2.02% |
| 02/17 | 638 | 638 | 628 | 628 | -1.72% | 4,600 | 33億6318万 | -2.48% |
| 02/16 | 620 | 639 | 620 | 639 | +3.23% | 9,300 | 34億2209万 | -0.78% |
| 02/13 | 619 | 621 | 619 | 619 | -1.43% | 8,800 | 33億1498万 | -3.88% |
| 02/12 | 624 | 632 | 623 | 628 | +0.64% | 9,600 | 33億6318万 | -2.64% |
| 02/10 | 623 | 628 | 623 | 624 | +0.16% | 9,100 | 33億4176万 | -3.26% |
| 02/09 | 625 | 626 | 622 | 623 | 0% | 4,800 | 33億3640万 | -3.41% |
| 02/06 | 632 | 632 | 620 | 623 | -1.42% | 9,400 | 33億3640万 | -3.41% |
| 02/05 | 632 | 634 | 630 | 632 | -0.32% | 9,900 | 33億8460万 | -2.02% |
| 02/04 | 640 | 642 | 634 | 634 | -0.16% | 5,200 | 33億9531万 | -1.55% |
| 02/03 | 633 | 637 | 631 | 635 | -2.31% | 15,500 | 34億67万 | -1.4% |
| 02/02 | （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) |
| 02/02 | 633 | 650 | 631 | 650 | +3.5% | 25,100 | 34億8100万 | +0.78% |
| 01/30 | 636 | 636 | 614 | 628 | -1.26% | 10,500 | 33億6318万 | -2.64% |
| 01/29 | 636 | 637 | 634 | 636 | 0% | 4,200 | 34億602万 | -1.55% |
| 01/28 | 650 | 650 | 621 | 636 | -1.85% | 21,200 | 34億602万 | -1.55% |
| 01/27 | 650 | 652 | 648 | 648 | -0.46% | 8,500 | 34億7029万 | +0.15% |
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。
