| 2026 |
| 07/13 | 1,690 | 1,698 | 1,658 | 1,663 | -1.6% | 51,200 | 464億1748万 | +2.46% |
| 07/10 | 1,698 | 1,710 | 1,684 | 1,690 | -0.65% | 60,200 | 471億7111万 | +4.26% |
| 07/09 | （IR情報）15:30 (開示事項の経過)合弁会社設立契約締結に関するお知らせ |
| 07/09 | 1,690 | 1,707 | 1,690 | 1,701 | +0.47% | 69,600 | 474億7814万 | +5.06% |
| 07/08 | 1,669 | 1,709 | 1,662 | 1,693 | +2.11% | 98,900 | 472億5484万 | +4.76% |
| 07/07 | 1,650 | 1,675 | 1,650 | 1,658 | +0.73% | 64,500 | 462億7793万 | +2.79% |
| 07/06 | 1,651 | 1,655 | 1,640 | 1,646 | +0.3% | 50,500 | 459億4298万 | +2.05% |
| 07/03 | 1,641 | 1,655 | 1,635 | 1,641 | +0.8% | 60,800 | 458億342万 | +1.8% |
| 07/02 | 1,609 | 1,640 | 1,600 | 1,628 | +1.88% | 108,300 | 454億4057万 | +0.93% |
| 07/01 | 1,600 | 1,604 | 1,592 | 1,598 | -0.25% | 61,200 | 446億321万 | -0.99% |
| 06/30 | 1,615 | 1,618 | 1,597 | 1,602 | -1.17% | 91,800 | 447億1486万 | -0.8% |
| 06/29 | 1,605 | 1,624 | 1,600 | 1,621 | +1.82% | 126,200 | 452億4518万 | +0.37% |
| 06/26 | 1,587 | 1,594 | 1,580 | 1,592 | +0.13% | 43,500 | 444億3574万 | -1.42% |
| 06/25 | 1,600 | 1,600 | 1,585 | 1,590 | -0.5% | 64,000 | 443億7992万 | -1.67% |
| 06/24 | 1,582 | 1,605 | 1,582 | 1,598 | +1.46% | 122,900 | 446億321万 | -1.24% |
| 06/23 | 1,602 | 1,606 | 1,575 | 1,575 | -1.81% | 124,400 | 439億6124万 | -2.72% |
| 06/22 | 1,600 | 1,618 | 1,599 | 1,604 | -0.25% | 64,900 | 447億7068万 | -1.11% |
| 06/19 | （IR情報）16:00 組織の改編および人事異動に関するお知らせ |
| 06/19 | 1,600 | 1,608 | 1,586 | 1,608 | +0.44% | 119,300 | 448億8233万 | -0.92% |
| 06/18 | 1,592 | 1,605 | 1,587 | 1,601 | +0.82% | 77,300 | 446億8695万 | -1.42% |
| 06/17 | 1,600 | 1,605 | 1,588 | 1,588 | -0.25% | 100,800 | 443億2409万 | -2.34% |
| 06/16 | 1,601 | 1,604 | 1,581 | 1,592 | -0.75% | 116,300 | 444億3574万 | -2.33% |
| 06/15 | 1,615 | 1,619 | 1,604 | 1,604 | -0.62% | 76,100 | 447億7068万 | -1.84% |
| 06/12 | 1,611 | 1,620 | 1,605 | 1,614 | -0.25% | 82,800 | 450億4980万 | -1.53% |
| 06/11 | 1,620 | 1,628 | 1,610 | 1,618 | -0.86% | 64,100 | 451億6145万 | -1.46% |
| 06/10 | 1,622 | 1,635 | 1,611 | 1,632 | +1.37% | 107,400 | 455億5222万 | -0.85% |
| 06/09 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 06/09 | （IR情報）15:30 合弁会社設立に向けた基本合意書締結に関するお知らせ |
| 06/09 | 1,618 | 1,637 | 1,608 | 1,610 | -1.04% | 69,800 | 449億3815万 | -2.42% |
| 06/08 | 1,625 | 1,649 | 1,618 | 1,627 | -0.25% | 62,500 | 454億1266万 | -1.63% |
| 06/05 | 1,622 | 1,657 | 1,622 | 1,631 | +0.62% | 39,200 | 455億2430万 | -1.69% |
| 06/04 | 1,620 | 1,643 | 1,613 | 1,621 | -0.92% | 50,900 | 452億4518万 | -2.47% |
| 06/03 | 1,632 | 1,638 | 1,615 | 1,636 | -0.37% | 63,700 | 456億6386万 | -1.74% |
| 06/02 | 1,625 | 1,649 | 1,619 | 1,642 | +0.31% | 59,600 | 458億3133万 | -1.62% |
| 06/01 | 1,648 | 1,664 | 1,635 | 1,637 | -1.62% | 59,700 | 456億9178万 | -2.03% |
| 05/29 | 1,641 | 1,684 | 1,641 | 1,664 | +0.79% | 57,000 | 464億4540万 | -0.66% |
| 05/28 | 1,616 | 1,654 | 1,610 | 1,651 | +2.17% | 89,700 | 460億8254万 | -1.55% |
| 05/27 | 1,604 | 1,618 | 1,601 | 1,616 | +0.75% | 93,900 | 451億563万 | -3.81% |
| 05/26 | 1,618 | 1,618 | 1,602 | 1,604 | -0.68% | 51,600 | 447億7068万 | -4.75% |
| 05/25 | 1,630 | 1,634 | 1,604 | 1,615 | -1.34% | 91,600 | 450億7771万 | -4.32% |
| 05/22 | 1,635 | 1,638 | 1,620 | 1,637 | +0.12% | 96,500 | 456億9178万 | -3.14% |
| 05/21 | 1,620 | 1,643 | 1,616 | 1,635 | +0.86% | 93,300 | 456億3595万 | -3.37% |
| 05/20 | 1,633 | 1,638 | 1,610 | 1,621 | -1.34% | 97,600 | 452億4518万 | -4.25% |
| 05/19 | 1,641 | 1,651 | 1,634 | 1,643 | +1.61% | 111,400 | 458億5925万 | -3.18% |
| 05/18 | 1,650 | 1,650 | 1,617 | 1,617 | -1.64% | 102,500 | 451億3354万 | -4.88% |
| 05/15 | 1,645 | 1,665 | 1,633 | 1,644 | -0.24% | 119,500 | 458億8716万 | -3.46% |
| 05/14 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:40 定款の一部変更に関するお知らせ |
| 05/14 | （IR情報）15:40 取締役の異動に関するお知らせ |
| 05/14 | 1,680 | 1,682 | 1,648 | 1,648 | -2.77% | 89,300 | 459億9881万 | -3.34% |
| 05/13 | 1,694 | 1,707 | 1,688 | 1,695 | +0.06% | 50,000 | 473億1067万 | -0.7% |
| 05/12 | 1,711 | 1,715 | 1,689 | 1,694 | -0.99% | 51,800 | 472億8275万 | -0.7% |
| 05/11 | 1,720 | 1,720 | 1,704 | 1,711 | +0.23% | 61,300 | 477億5726万 | +0.29% |
| 05/08 | 1,712 | 1,723 | 1,702 | 1,707 | -0.81% | 82,900 | 476億4561万 | +0.18% |
| 05/07 | 1,713 | 1,731 | 1,713 | 1,721 | +0.47% | 68,300 | 480億3637万 | +1.18% |
| 05/01 | （IR情報）15:30 株式会社 GIGABANK への出資のお知らせ |
| 05/01 | 1,730 | 1,735 | 1,703 | 1,713 | -0.52% | 63,100 | 478億1308万 | +0.71% |
| 04/30 | 1,715 | 1,727 | 1,706 | 1,722 | -1.09% | 78,000 | 480億6429万 | +1.29% |
| 04/28 | 1,711 | 1,742 | 1,711 | 1,741 | +1.22% | 84,600 | 485億9461万 | +2.47% |
| 04/27 | 1,699 | 1,726 | 1,691 | 1,720 | +1% | 61,600 | 480億846万 | +1.42% |
| 04/24 | 1,709 | 1,716 | 1,700 | 1,703 | -0.58% | 53,400 | 475億3396万 | +0.59% |
| 04/23 | 1,708 | 1,719 | 1,695 | 1,713 | 0% | 50,300 | 478億1308万 | +1.24% |
| 04/22 | 1,732 | 1,739 | 1,707 | 1,713 | -1.1% | 53,000 | 478億1308万 | +1.3% |
| 04/21 | 1,718 | 1,740 | 1,698 | 1,732 | +1.11% | 78,200 | 483億4341万 | +2.55% |
| 04/20 | 1,729 | 1,732 | 1,704 | 1,713 | -0.35% | 48,800 | 478億1308万 | +1.6% |
| 04/17 | 1,719 | 1,728 | 1,709 | 1,719 | +0.47% | 38,200 | 479億8055万 | +2.08% |
| 04/16 | 1,710 | 1,737 | 1,707 | 1,711 | +0.41% | 60,800 | 477億5726万 | +1.78% |
| 04/15 | 1,694 | 1,710 | 1,694 | 1,704 | +1.31% | 46,000 | 475億6187万 | +1.49% |
| 04/14 | 1,695 | 1,695 | 1,673 | 1,682 | +0.48% | 38,700 | 469億4781万 | +0.24% |
| 04/13 | 1,671 | 1,683 | 1,670 | 1,674 | 0% | 30,000 | 467億2452万 | -0.24% |
| 04/10 | 1,704 | 1,708 | 1,674 | 1,674 | -1.53% | 63,300 | 467億2452万 | -0.24% |
| 04/09 | 1,729 | 1,729 | 1,700 | 1,700 | -0.99% | 63,500 | 474億5023万 | +1.31% |
| 04/08 | 1,723 | 1,729 | 1,715 | 1,717 | +0.82% | 80,600 | 479億2473万 | +2.39% |
| 04/07 | 1,698 | 1,710 | 1,693 | 1,703 | +0.35% | 40,000 | 475億3396万 | +1.67% |
| 04/06 | 1,685 | 1,702 | 1,685 | 1,697 | +0.3% | 39,700 | 473億6649万 | +1.25% |
| 04/03 | 1,684 | 1,696 | 1,675 | 1,692 | +0.95% | 40,000 | 472億2693万 | +0.83% |
| 04/02 | 1,692 | 1,704 | 1,671 | 1,676 | -0.71% | 77,900 | 467億8034万 | -0.18% |
| 04/01 | （IR情報）13:00 WAmazing株式会社への出資のお知らせ |
| 04/01 | 1,678 | 1,690 | 1,666 | 1,688 | +2.12% | 76,200 | 471億1528万 | +0.48% |
| 03/31 | 1,636 | 1,663 | 1,630 | 1,653 | +0.92% | 63,200 | 461億3837万 | -1.61% |
| 03/30 | （IR情報）17:00 組織の改編および人事異動に関するお知らせ |
| 03/30 | 1,626 | 1,646 | 1,611 | 1,638 | -4.82% | 189,800 | 457億1969万 | -2.62% |
| 03/27 | 1,691 | 1,728 | 1,690 | 1,721 | +2.02% | 146,000 | 480億3637万 | +2.14% |
| 03/26 | 1,699 | 1,700 | 1,673 | 1,687 | -0.71% | 65,200 | 470億8737万 | +0.12% |
| 03/25 | 1,693 | 1,700 | 1,685 | 1,699 | +1.49% | 70,900 | 474億2231万 | +0.83% |
| 03/24 | 1,669 | 1,677 | 1,660 | 1,674 | +2.39% | 68,300 | 467億2452万 | -0.65% |
| 03/23 | 1,685 | 1,685 | 1,633 | 1,635 | -2.39% | 154,400 | 456億3595万 | -3.02% |
| 03/19 | 1,695 | 1,695 | 1,675 | 1,675 | -1.35% | 74,200 | 467億5243万 | -0.83% |
| 03/18 | 1,683 | 1,698 | 1,671 | 1,698 | +1.98% | 65,900 | 473億9440万 | +0.47% |
| 03/17 | 1,678 | 1,678 | 1,662 | 1,665 | +0.42% | 57,600 | 464億7331万 | -1.42% |
| 03/16 | 1,655 | 1,678 | 1,650 | 1,658 | +0.12% | 93,000 | 462億7793万 | -1.84% |
| 03/13 | 1,648 | 1,661 | 1,645 | 1,656 | +0.36% | 96,200 | 462億2210万 | -2.01% |
| 03/12 | 1,670 | 1,672 | 1,647 | 1,650 | -1.2% | 96,600 | 460億5463万 | -2.42% |
| 03/11 | 1,685 | 1,687 | 1,670 | 1,670 | -0.6% | 58,400 | 466億1287万 | -1.42% |
| 03/10 | 1,687 | 1,687 | 1,667 | 1,680 | +0.96% | 66,100 | 468億9199万 | -0.83% |
| 03/09 | 1,656 | 1,672 | 1,643 | 1,664 | -1.07% | 117,500 | 464億4540万 | -1.83% |
| 03/06 | 1,681 | 1,687 | 1,666 | 1,682 | +0.06% | 58,000 | 469億4781万 | -0.83% |
| 03/05 | 1,697 | 1,703 | 1,676 | 1,681 | +1.02% | 83,100 | 469億1990万 | -0.94% |
| 03/04 | 1,671 | 1,677 | 1,641 | 1,664 | -1.01% | 140,600 | 464億4540万 | -2.06% |
| 03/03 | 1,716 | 1,716 | 1,678 | 1,681 | -2.04% | 144,800 | 469億1990万 | -1.18% |
| 03/02 | 1,716 | 1,727 | 1,708 | 1,716 | -1.49% | 85,800 | 478億9682万 | +0.7% |
| 02/27 | 1,735 | 1,744 | 1,726 | 1,742 | +1.22% | 50,800 | 486億2252万 | +2.17% |
| 02/26 | 1,704 | 1,728 | 1,700 | 1,721 | +0.88% | 74,600 | 480億3637万 | +1% |
| 02/25 | 1,694 | 1,707 | 1,684 | 1,706 | +1.13% | 77,000 | 476億1770万 | +0.12% |
| 02/24 | 1,702 | 1,704 | 1,678 | 1,687 | -0.24% | 82,700 | 470億8737万 | -1.06% |
| 02/20 | 1,710 | 1,710 | 1,687 | 1,691 | -1.74% | 71,800 | 471億9902万 | -0.94% |
| 02/19 | 1,710 | 1,721 | 1,700 | 1,721 | +0.64% | 78,900 | 480億3637万 | +0.7% |
| 02/18 | 1,704 | 1,712 | 1,700 | 1,710 | +0.59% | 82,400 | 477億2934万 | 0% |
| 02/17 | 1,698 | 1,716 | 1,687 | 1,700 | +0.24% | 89,000 | 474億5023万 | -0.58% |
| 02/16 | 1,715 | 1,715 | 1,682 | 1,696 | -0.53% | 96,100 | 473億3858万 | -0.82% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 配当方針の変更(累進配当の導入)に関するお知らせ |
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。
