| 2026 |
| 09/09 | 870 | 870 | 844 | 855 | -2.17% | 4,000 | 35億4730万 | -0.35% |
| 09/08 | 874 | 874 | 874 | 874 | -0.34% | 500 | 36億2613万 | +1.98% |
| 09/07 | 855 | 877 | 855 | 877 | +2.69% | 200 | 36億3858万 | +2.57% |
| 09/04 | 852 | 854 | 840 | 854 | +0.23% | 1,100 | 35億4316万 | +0.12% |
| 09/03 | 845 | 852 | 845 | 852 | -0.58% | 600 | 35億3486万 | 0% |
| 09/01 | 857 | 857 | 857 | 857 | 0% | 100 | 35億5560万 | +0.71% |
| 08/31 | 852 | 857 | 852 | 857 | -0.58% | 900 | 35億5560万 | +0.94% |
| 08/28 | 855 | 862 | 855 | 862 | +0.23% | 500 | 35億7635万 | +1.89% |
| 08/27 | 860 | 860 | 860 | 860 | -1.49% | 200 | 35億6805万 | +2.02% |
| 08/26 | 873 | 873 | 873 | 873 | +0.34% | 100 | 36億2198万 | +3.93% |
| 08/25 | 870 | 870 | 857 | 870 | 0% | 900 | 36億954万 | +3.94% |
| 08/24 | 870 | 870 | 870 | 870 | -1.02% | 300 | 36億954万 | +4.32% |
| 08/21 | 879 | 879 | 879 | 879 | +1.15% | 100 | 36億4688万 | +5.65% |
| 08/20 | 874 | 874 | 869 | 869 | -2.14% | 500 | 36億539万 | +4.95% |
| 08/18 | 891 | 891 | 888 | 888 | -0.34% | 500 | 36億8422万 | +7.51% |
| 08/17 | 897 | 897 | 891 | 891 | 0% | 700 | 36億9666万 | +8.26% |
| 08/14 | 888 | 892 | 880 | 891 | +0.34% | 700 | 36億9666万 | +8.66% |
| 08/13 | 889 | 899 | 880 | 888 | +0.91% | 800 | 36億8422万 | +8.82% |
| 08/12 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 801 | 903 | 801 | 880 | +5.9% | 3,800 | 36億5103万 | +8.24% |
| 08/10 | 829 | 831 | 829 | 831 | +1.09% | 800 | 34億4773万 | +2.72% |
| 08/07 | 818 | 822 | 803 | 822 | +1.36% | 400 | 34億1039万 | +1.73% |
| 08/06 | 806 | 811 | 801 | 811 | +0.62% | 1,400 | 33億6475万 | +0.5% |
| 08/05 | 816 | 816 | 806 | 806 | -1.95% | 400 | 33億4401万 | -0.12% |
| 08/04 | 810 | 825 | 799 | 822 | +1.36% | 800 | 34億1039万 | +1.86% |
| 08/03 | 811 | 811 | 811 | 811 | -1.34% | 100 | 33億6475万 | +0.62% |
| 07/31 | 811 | 834 | 811 | 822 | -1.2% | 600 | 34億1039万 | +1.99% |
| 07/30 | 811 | 832 | 811 | 832 | +0.12% | 700 | 34億5188万 | +3.35% |
| 07/27 | 827 | 831 | 811 | 831 | +0.48% | 1,000 | 34億4773万 | +3.36% |
| 07/24 | 810 | 827 | 810 | 827 | +0.73% | 400 | 34億3114万 | +2.99% |
| 07/23 | 801 | 821 | 801 | 821 | +2.5% | 800 | 34億624万 | +2.24% |
| 07/22 | 787 | 801 | 787 | 801 | +1.91% | 9,700 | 33億2326万 | -0.25% |
| 07/21 | 786 | 801 | 780 | 786 | 0% | 2,100 | 32億6103万 | -2.24% |
| 07/17 | 792 | 792 | 786 | 786 | -1.01% | 300 | 32億6103万 | -2.48% |
| 07/16 | 797 | 797 | 794 | 794 | -1% | 500 | 32億9422万 | -1.61% |
| 07/15 | 801 | 802 | 800 | 802 | +0.25% | 1,600 | 33億2741万 | -0.87% |
| 07/14 | 800 | 800 | 796 | 800 | 0% | 700 | 33億1912万 | -1.23% |
| 07/13 | 800 | 805 | 797 | 800 | 0% | 2,000 | 33億1912万 | -1.48% |
| 07/10 | 799 | 802 | 799 | 800 | -0.99% | 3,100 | 33億1912万 | -1.72% |
| 07/09 | 805 | 808 | 799 | 808 | +0.37% | 1,800 | 33億5231万 | -0.98% |
| 07/08 | 817 | 817 | 805 | 805 | -1.59% | 1,800 | 33億3986万 | -1.59% |
| 07/07 | 799 | 818 | 799 | 818 | +2.38% | 2,800 | 33億9380万 | -0.37% |
| 07/06 | 801 | 801 | 799 | 799 | -0.25% | 2,300 | 33億1497万 | -2.92% |
| 07/03 | 801 | 801 | 801 | 801 | 0% | 100 | 33億2326万 | -2.91% |
| 07/02 | 801 | 801 | 800 | 801 | -0.12% | 1,600 | 33億2326万 | -3.14% |
| 07/01 | 800 | 802 | 798 | 802 | +0.12% | 2,900 | 33億2741万 | -3.26% |
| 06/30 | 799 | 801 | 799 | 801 | +0.13% | 4,400 | 33億2326万 | -3.61% |
| 06/29 | 803 | 803 | 800 | 800 | 0% | 2,000 | 33億1912万 | -3.96% |
| 06/26 | 796 | 802 | 796 | 800 | -0.37% | 400 | 33億1912万 | -4.08% |
| 06/25 | 803 | 803 | 802 | 803 | 0% | 2,600 | 33億3156万 | -3.83% |
| 06/24 | （IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/24 | 801 | 803 | 801 | 803 | +0.5% | 3,600 | 33億3156万 | -3.83% |
| 06/23 | 806 | 806 | 799 | 799 | -0.87% | 400 | 33億1497万 | -4.43% |
| 06/19 | 809 | 810 | 791 | 806 | -0.12% | 2,200 | 33億4401万 | -3.7% |
| 06/18 | 829 | 829 | 807 | 807 | -2.77% | 1,400 | 33億4816万 | -3.7% |
| 06/17 | 830 | 830 | 830 | 830 | +0.12% | 100 | 34億4358万 | -0.95% |
| 06/16 | 820 | 829 | 820 | 829 | +1.1% | 200 | 34億3943万 | -1.07% |
| 06/15 | 833 | 834 | 820 | 820 | -0.97% | 700 | 34億209万 | -2.03% |
| 06/12 | 830 | 835 | 828 | 828 | +0.98% | 1,100 | 34億3528万 | -1.08% |
| 06/11 | 821 | 821 | 820 | 820 | -2.5% | 600 | 34億209万 | -2.15% |
| 06/10 | 841 | 841 | 841 | 841 | +0.84% | 200 | 34億8922万 | +0.36% |
| 06/04 | 840 | 840 | 834 | 834 | -1.65% | 800 | 34億6018万 | -0.48% |
| 06/03 | 842 | 848 | 838 | 848 | -0.24% | 1,100 | 35億1826万 | +1.31% |
| 06/02 | 850 | 850 | 850 | 850 | -0.58% | 1,100 | 35億2656万 | +1.55% |
| 06/01 | 855 | 855 | 855 | 855 | -0.12% | 1,100 | 35億4730万 | +2.27% |
| 05/28 | 855 | 856 | 839 | 856 | -0.81% | 800 | 35億5145万 | +2.51% |
| 05/27 | 852 | 868 | 852 | 863 | -0.92% | 600 | 35億8050万 | +3.35% |
| 05/25 | 858 | 871 | 858 | 871 | +1.63% | 500 | 36億1369万 | +4.44% |
| 05/22 | 852 | 857 | 848 | 857 | +1.06% | 300 | 35億5560万 | +3% |
| 05/21 | 848 | 848 | 848 | 848 | -0.12% | 3,000 | 35億1826万 | +1.92% |
| 05/19 | 850 | 850 | 849 | 849 | +0.12% | 900 | 35億2241万 | +2.17% |
| 05/18 | 848 | 848 | 848 | 848 | 0% | 900 | 35億1826万 | +2.17% |
| 05/15 | 850 | 850 | 848 | 848 | +1.56% | 1,400 | 35億1826万 | +2.17% |
| 05/14 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）14:00 役員の異動に関するお知らせ |
| 05/14 | （IR情報）14:00 2026年度3月期決算短信〔日本基準〕(連結) |
| 05/14 | 821 | 835 | 820 | 835 | +1.71% | 2,500 | 34億6433万 | +0.6% |
| 05/13 | 821 | 821 | 821 | 821 | 0% | 700 | 34億624万 | -0.97% |
| 05/12 | 821 | 821 | 820 | 821 | 0% | 1,900 | 34億624万 | -1.08% |
| 05/11 | 821 | 821 | 820 | 821 | 0% | 1,300 | 34億624万 | -1.56% |
| 05/08 | 821 | 821 | 820 | 821 | 0% | 1,800 | 34億624万 | -1.79% |
| 05/07 | 820 | 821 | 820 | 821 | +0.12% | 2,500 | 34億624万 | -2.03% |
| 05/01 | 835 | 835 | 816 | 820 | 0% | 300 | 34億209万 | -2.5% |
| 04/30 | 816 | 820 | 816 | 820 | 0% | 200 | 34億209万 | -2.84% |
| 04/24 | 820 | 820 | 820 | 820 | 0% | 100 | 34億209万 | -3.19% |
| 04/23 | 822 | 829 | 820 | 820 | -1.2% | 500 | 34億209万 | -3.53% |
| 04/22 | 830 | 830 | 830 | 830 | +0.85% | 100 | 34億4358万 | -2.7% |
| 04/21 | 832 | 832 | 823 | 823 | -2.83% | 400 | 34億1454万 | -3.86% |
| 04/15 | 821 | 847 | 821 | 847 | +3.29% | 300 | 35億1411万 | -1.4% |
| 04/14 | 820 | 820 | 820 | 820 | -1.8% | 100 | 34億209万 | -4.76% |
| 04/13 | 835 | 835 | 835 | 835 | 0% | 400 | 34億6433万 | -3.69% |
| 04/10 | 836 | 836 | 835 | 835 | -0.12% | 400 | 34億6433万 | -4.02% |
| 04/09 | 836 | 836 | 836 | 836 | 0% | 200 | 34億6848万 | -4.24% |
| 04/08 | 836 | 836 | 836 | 836 | 0% | 100 | 34億6848万 | -4.57% |
| 04/03 | 842 | 842 | 836 | 836 | -0.71% | 800 | 34億6848万 | -4.89% |
| 04/02 | 857 | 857 | 842 | 842 | 0% | 500 | 34億9337万 | -4.64% |
| 04/01 | 833 | 842 | 833 | 842 | +1.08% | 200 | 34億9337万 | -4.97% |
| 03/30 | 833 | 833 | 833 | 833 | +0.6% | 100 | 34億5603万 | -6.4% |
| 03/27 | 838 | 838 | 828 | 828 | -1.19% | 300 | 34億3528万 | -7.49% |
| 03/26 | 838 | 838 | 838 | 838 | 0% | 300 | 34億7677万 | -6.89% |
| 03/25 | 834 | 838 | 830 | 838 | +0.6% | 900 | 34億7677万 | -7.2% |
| 03/24 | 833 | 834 | 833 | 833 | -1.54% | 500 | 34億5603万 | -8.06% |
| 03/23 | 842 | 846 | 842 | 846 | -5.69% | 700 | 35億996万 | -6.93% |
| 03/18 | 897 | 897 | 897 | 897 | +1.59% | 100 | 37億2156万 | -1.54% |
| 03/17 | 883 | 883 | 883 | 883 | 0% | 700 | 36億6347万 | -3.07% |
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。
