| 2026 |
| 10/02 | 1,705 | 1,705 | 1,695 | 1,700 | -0.29% | 800 | - | -1.45% |
| 10/01 | 1,677 | 1,705 | 1,676 | 1,705 | +1.73% | 3,300 | - | -1.16% |
| 09/30 | 1,680 | 1,683 | 1,676 | 1,676 | -0.18% | 1,900 | - | -2.9% |
| 09/29 | 1,665 | 1,693 | 1,651 | 1,679 | -1.24% | 5,500 | - | -2.78% |
| 09/28 | 1,730 | 1,730 | 1,700 | 1,700 | -1.85% | 11,100 | - | -1.68% |
| 09/25 | 1,738 | 1,738 | 1,727 | 1,732 | -0.29% | 3,200 | - | +0.12% |
| 09/24 | 1,732 | 1,737 | 1,730 | 1,737 | +0.29% | 3,600 | - | +0.4% |
| 09/18 | 1,725 | 1,732 | 1,725 | 1,732 | +0.17% | 800 | - | +0.17% |
| 09/17 | 1,732 | 1,733 | 1,725 | 1,729 | +0.12% | 1,300 | - | -0.06% |
| 09/16 | 1,735 | 1,736 | 1,727 | 1,727 | -0.46% | 1,100 | - | -0.23% |
| 09/15 | 1,735 | 1,735 | 1,728 | 1,735 | 0% | 500 | - | +0.17% |
| 09/14 | 1,737 | 1,737 | 1,725 | 1,735 | +0.58% | 1,000 | - | +0.12% |
| 09/11 | 1,722 | 1,735 | 1,722 | 1,725 | -0.17% | 900 | - | -0.52% |
| 09/10 | 1,736 | 1,736 | 1,720 | 1,728 | -0.63% | 2,800 | - | -0.4% |
| 09/09 | 1,749 | 1,760 | 1,739 | 1,739 | -0.29% | 4,200 | - | +0.17% |
| 09/08 | 1,740 | 1,744 | 1,739 | 1,744 | +0.29% | 1,300 | - | +0.4% |
| 09/07 | 1,737 | 1,739 | 1,736 | 1,739 | 0% | 2,000 | - | +0.12% |
| 09/04 | 1,735 | 1,740 | 1,735 | 1,739 | +0.06% | 1,100 | - | +0.06% |
| 09/03 | 1,734 | 1,738 | 1,734 | 1,738 | +0.23% | 700 | - | -0.06% |
| 09/02 | 1,737 | 1,737 | 1,731 | 1,734 | +0.17% | 700 | - | -0.29% |
| 09/01 | 1,739 | 1,739 | 1,731 | 1,731 | -0.12% | 1,300 | - | -0.52% |
| 08/31 | 1,731 | 1,741 | 1,728 | 1,733 | +0.35% | 2,400 | - | -0.4% |
| 08/28 | 1,726 | 1,727 | 1,722 | 1,727 | 0% | 1,800 | - | -0.75% |
| 08/27 | 1,725 | 1,728 | 1,717 | 1,727 | +0.12% | 2,600 | - | -0.75% |
| 08/26 | 1,718 | 1,725 | 1,718 | 1,725 | +0.47% | 1,200 | - | -0.92% |
| 08/25 | 1,720 | 1,721 | 1,717 | 1,717 | +0.06% | 900 | - | -1.38% |
| 08/24 | 1,717 | 1,727 | 1,716 | 1,716 | -0.06% | 1,300 | - | -1.49% |
| 08/21 | 1,723 | 1,723 | 1,717 | 1,717 | -0.23% | 1,800 | - | -1.49% |
| 08/20 | 1,720 | 1,725 | 1,720 | 1,721 | 0% | 500 | - | -1.38% |
| 08/19 | 1,729 | 1,729 | 1,715 | 1,721 | -0.23% | 1,200 | - | -1.43% |
| 08/18 | 1,730 | 1,730 | 1,725 | 1,725 | -0.29% | 1,300 | - | -1.26% |
| 08/17 | 1,750 | 1,750 | 1,714 | 1,730 | -1.26% | 5,300 | - | -1.03% |
| 08/14 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,757 | 1,757 | 1,752 | 1,752 | -0.11% | 1,200 | - | +0.23% |
| 08/13 | 1,757 | 1,757 | 1,753 | 1,754 | -0.06% | 1,000 | - | +0.4% |
| 08/12 | 1,756 | 1,756 | 1,754 | 1,755 | -0.06% | 800 | - | +0.52% |
| 08/10 | 1,752 | 1,757 | 1,741 | 1,756 | -0.11% | 2,400 | - | +0.63% |
| 08/07 | 1,750 | 1,758 | 1,750 | 1,758 | +0.23% | 2,200 | - | +0.86% |
| 08/06 | 1,750 | 1,759 | 1,750 | 1,754 | +0.11% | 400 | - | +0.75% |
| 08/05 | 1,752 | 1,756 | 1,750 | 1,752 | -0.17% | 900 | - | +0.75% |
| 08/04 | 1,777 | 1,777 | 1,745 | 1,755 | -0.28% | 1,100 | - | +1.04% |
| 08/03 | 1,765 | 1,765 | 1,741 | 1,760 | 0% | 1,600 | - | +1.38% |
| 07/31 | 1,751 | 1,760 | 1,745 | 1,760 | +0.46% | 1,600 | - | +1.56% |
| 07/30 | 1,740 | 1,752 | 1,740 | 1,752 | +0.23% | 300 | - | +1.21% |
| 07/29 | 1,748 | 1,749 | 1,740 | 1,748 | 0% | 800 | - | +1.04% |
| 07/28 | 1,750 | 1,750 | 1,748 | 1,748 | +0.34% | 700 | - | +1.16% |
| 07/27 | 1,744 | 1,749 | 1,737 | 1,742 | +0.35% | 1,500 | - | +0.93% |
| 07/24 | 1,736 | 1,736 | 1,730 | 1,736 | +0.29% | 400 | - | +0.64% |
| 07/23 | 1,732 | 1,738 | 1,730 | 1,731 | -0.06% | 1,700 | - | +0.46% |
| 07/22 | 1,740 | 1,740 | 1,732 | 1,732 | -0.06% | 800 | - | +0.58% |
| 07/21 | 1,740 | 1,748 | 1,733 | 1,733 | -0.4% | 1,200 | - | +0.7% |
| 07/17 | 1,754 | 1,755 | 1,740 | 1,740 | -0.8% | 2,500 | - | +1.1% |
| 07/16 | 1,749 | 1,754 | 1,749 | 1,754 | +0.11% | 300 | - | +2.04% |
| 07/15 | 1,748 | 1,755 | 1,748 | 1,752 | +0.11% | 400 | - | +2.04% |
| 07/14 | 1,750 | 1,755 | 1,750 | 1,750 | +0.06% | 1,200 | - | +2.04% |
| 07/13 | 1,749 | 1,750 | 1,743 | 1,749 | +0.52% | 500 | - | +2.1% |
| 07/10 | 1,744 | 1,745 | 1,740 | 1,740 | -0.17% | 1,000 | - | +1.69% |
| 07/09 | 1,742 | 1,745 | 1,740 | 1,743 | +0.64% | 1,200 | - | +1.93% |
| 07/08 | 1,733 | 1,739 | 1,732 | 1,732 | +0.17% | 2,400 | - | +1.41% |
| 07/07 | 1,714 | 1,729 | 1,714 | 1,729 | +0.88% | 4,900 | - | +1.29% |
| 07/06 | 1,713 | 1,714 | 1,712 | 1,714 | +0.18% | 900 | - | +0.47% |
| 07/03 | 1,710 | 1,714 | 1,710 | 1,711 | +0.12% | 1,100 | - | +0.29% |
| 07/02 | 1,714 | 1,715 | 1,708 | 1,709 | +0.12% | 800 | - | +0.18% |
| 07/01 | 1,706 | 1,712 | 1,706 | 1,707 | 0% | 1,100 | - | +0.06% |
| 06/30 | 1,712 | 1,712 | 1,707 | 1,707 | -0.18% | 900 | - | +0.06% |
| 06/29 | 1,710 | 1,711 | 1,710 | 1,710 | +0.23% | 1,100 | - | +0.29% |
| 06/26 | 1,706 | 1,706 | 1,706 | 1,706 | 0% | 1,100 | - | +0.06% |
| 06/25 | 1,706 | 1,708 | 1,706 | 1,706 | -0.18% | 1,800 | - | +0.06% |
| 06/24 | 1,707 | 1,709 | 1,707 | 1,709 | +0.18% | 600 | - | +0.29% |
| 06/23 | 1,706 | 1,710 | 1,706 | 1,706 | +0.12% | 1,300 | - | +0.12% |
| 06/22 | 1,709 | 1,709 | 1,702 | 1,704 | -0.06% | 900 | - | +0.06% |
| 06/19 | 1,705 | 1,708 | 1,705 | 1,705 | -0.06% | 1,300 | - | +0.12% |
| 06/18 | 1,706 | 1,706 | 1,705 | 1,706 | 0% | 400 | - | +0.24% |
| 06/17 | 1,706 | 1,706 | 1,706 | 1,706 | -0.12% | 400 | - | +0.24% |
| 06/16 | 1,710 | 1,710 | 1,702 | 1,708 | -0.12% | 700 | - | +0.35% |
| 06/15 | 1,705 | 1,710 | 1,705 | 1,710 | +0.41% | 1,300 | - | +0.53% |
| 06/12 | 1,701 | 1,703 | 1,700 | 1,703 | 0% | 1,000 | - | +0.18% |
| 06/11 | 1,703 | 1,704 | 1,703 | 1,703 | -0.12% | 600 | - | +0.18% |
| 06/10 | 1,702 | 1,705 | 1,702 | 1,705 | +0.06% | 400 | - | +0.29% |
| 06/09 | 1,700 | 1,704 | 1,700 | 1,704 | +0.24% | 500 | - | +0.24% |
| 06/08 | 1,700 | 1,705 | 1,700 | 1,700 | -0.41% | 600 | - | 0% |
| 06/05 | 1,700 | 1,707 | 1,700 | 1,707 | +0.35% | 1,300 | - | +0.41% |
| 06/04 | 1,700 | 1,708 | 1,700 | 1,701 | -0.29% | 1,500 | - | +0.12% |
| 06/03 | 1,702 | 1,709 | 1,701 | 1,706 | -0.12% | 1,100 | - | +0.35% |
| 06/02 | 1,701 | 1,708 | 1,701 | 1,708 | +0.18% | 500 | - | +0.47% |
| 06/01 | 1,706 | 1,706 | 1,701 | 1,705 | -0.06% | 900 | - | +0.29% |
| 05/29 | 1,699 | 1,708 | 1,698 | 1,706 | +0.12% | 2,000 | - | +0.35% |
| 05/28 | （IR情報）16:00 第2次中期経営計画の数値目標の修正に関するお知らせ |
| 05/28 | 1,708 | 1,708 | 1,700 | 1,704 | -0.23% | 1,100 | - | +0.18% |
| 05/27 | 1,700 | 1,708 | 1,699 | 1,708 | +0.47% | 1,500 | - | +0.35% |
| 05/26 | 1,700 | 1,710 | 1,700 | 1,700 | +0.12% | 1,200 | - | -0.18% |
| 05/25 | 1,699 | 1,700 | 1,698 | 1,698 | +0.06% | 900 | - | -0.35% |
| 05/22 | 1,696 | 1,699 | 1,696 | 1,697 | +0.06% | 600 | - | -0.47% |
| 05/21 | 1,697 | 1,698 | 1,696 | 1,696 | +0.06% | 500 | - | -0.59% |
| 05/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/20 | 1,700 | 1,700 | 1,695 | 1,695 | -0.24% | 1,200 | - | -0.7% |
| 05/19 | 1,697 | 1,699 | 1,694 | 1,699 | +0.12% | 500 | - | -0.59% |
| 05/18 | 1,688 | 1,697 | 1,688 | 1,697 | +0.59% | 700 | - | -0.76% |
| 05/15 | 1,700 | 1,700 | 1,687 | 1,687 | -0.76% | 2,100 | - | -1.4% |
| 05/14 | 1,699 | 1,700 | 1,694 | 1,700 | +0.24% | 1,300 | - | -0.7% |
| 05/13 | 1,684 | 1,696 | 1,684 | 1,696 | +0.47% | 1,900 | - | -0.99% |
| 05/12 | 1,690 | 1,694 | 1,686 | 1,688 | -0.53% | 2,900 | - | -1.52% |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | （IR情報）16:00 取締役候補者の選任に関するお知らせ |
| 05/11 | （IR情報）16:00 2026年3月期通期連結業績予想数値と実績値の差異に関するお知らせ |
| 05/11 | 1,699 | 1,721 | 1,688 | 1,697 | -0.12% | 7,600 | - | -1.11% |
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。
