| 2026 |
| 07/31 | 1,751 | 1,760 | 1,745 | 1,760 | +0.46% | 1,600 | 69億2560万 | +1.56% |
| 07/30 | 1,740 | 1,752 | 1,740 | 1,752 | +0.23% | 300 | 68億9412万 | +1.21% |
| 07/29 | 1,748 | 1,749 | 1,740 | 1,748 | 0% | 800 | 68億7838万 | +1.04% |
| 07/28 | 1,750 | 1,750 | 1,748 | 1,748 | +0.34% | 700 | 68億7838万 | +1.16% |
| 07/27 | 1,744 | 1,749 | 1,737 | 1,742 | +0.35% | 1,500 | 68億5477万 | +0.93% |
| 07/24 | 1,736 | 1,736 | 1,730 | 1,736 | +0.29% | 400 | 68億3116万 | +0.64% |
| 07/23 | 1,732 | 1,738 | 1,730 | 1,731 | -0.06% | 1,700 | 68億1148万 | +0.46% |
| 07/22 | 1,740 | 1,740 | 1,732 | 1,732 | -0.06% | 800 | 68億1542万 | +0.58% |
| 07/21 | 1,740 | 1,748 | 1,733 | 1,733 | -0.4% | 1,200 | 68億1935万 | +0.7% |
| 07/17 | 1,754 | 1,755 | 1,740 | 1,740 | -0.8% | 2,500 | 68億4690万 | +1.1% |
| 07/16 | 1,749 | 1,754 | 1,749 | 1,754 | +0.11% | 300 | 69億199万 | +2.04% |
| 07/15 | 1,748 | 1,755 | 1,748 | 1,752 | +0.11% | 400 | 68億9412万 | +2.04% |
| 07/14 | 1,750 | 1,755 | 1,750 | 1,750 | +0.06% | 1,200 | 68億8625万 | +2.04% |
| 07/13 | 1,749 | 1,750 | 1,743 | 1,749 | +0.52% | 500 | 68億8231万 | +2.1% |
| 07/10 | 1,744 | 1,745 | 1,740 | 1,740 | -0.17% | 1,000 | 68億4690万 | +1.69% |
| 07/09 | 1,742 | 1,745 | 1,740 | 1,743 | +0.64% | 1,200 | 68億5870万 | +1.93% |
| 07/08 | 1,733 | 1,739 | 1,732 | 1,732 | +0.17% | 2,400 | 68億1542万 | +1.41% |
| 07/07 | 1,714 | 1,729 | 1,714 | 1,729 | +0.88% | 4,900 | 68億361万 | +1.29% |
| 07/06 | 1,713 | 1,714 | 1,712 | 1,714 | +0.18% | 900 | 67億4459万 | +0.47% |
| 07/03 | 1,710 | 1,714 | 1,710 | 1,711 | +0.12% | 1,100 | 67億3278万 | +0.29% |
| 07/02 | 1,714 | 1,715 | 1,708 | 1,709 | +0.12% | 800 | 67億2491万 | +0.18% |
| 07/01 | 1,706 | 1,712 | 1,706 | 1,707 | 0% | 1,100 | 67億1704万 | +0.06% |
| 06/30 | 1,712 | 1,712 | 1,707 | 1,707 | -0.18% | 900 | 67億1704万 | +0.06% |
| 06/29 | 1,710 | 1,711 | 1,710 | 1,710 | +0.23% | 1,100 | 67億2885万 | +0.29% |
| 06/26 | 1,706 | 1,706 | 1,706 | 1,706 | 0% | 1,100 | 67億1311万 | +0.06% |
| 06/25 | 1,706 | 1,708 | 1,706 | 1,706 | -0.18% | 1,800 | 67億1311万 | +0.06% |
| 06/24 | 1,707 | 1,709 | 1,707 | 1,709 | +0.18% | 600 | 67億2491万 | +0.29% |
| 06/23 | 1,706 | 1,710 | 1,706 | 1,706 | +0.12% | 1,300 | 67億1311万 | +0.12% |
| 06/22 | 1,709 | 1,709 | 1,702 | 1,704 | -0.06% | 900 | 67億524万 | +0.06% |
| 06/19 | 1,705 | 1,708 | 1,705 | 1,705 | -0.06% | 1,300 | 67億917万 | +0.12% |
| 06/18 | 1,706 | 1,706 | 1,705 | 1,706 | 0% | 400 | 67億1311万 | +0.24% |
| 06/17 | 1,706 | 1,706 | 1,706 | 1,706 | -0.12% | 400 | 67億1311万 | +0.24% |
| 06/16 | 1,710 | 1,710 | 1,702 | 1,708 | -0.12% | 700 | 67億2098万 | +0.35% |
| 06/15 | 1,705 | 1,710 | 1,705 | 1,710 | +0.41% | 1,300 | 67億2885万 | +0.53% |
| 06/12 | 1,701 | 1,703 | 1,700 | 1,703 | 0% | 1,000 | 67億130万 | +0.18% |
| 06/11 | 1,703 | 1,704 | 1,703 | 1,703 | -0.12% | 600 | 67億130万 | +0.18% |
| 06/10 | 1,702 | 1,705 | 1,702 | 1,705 | +0.06% | 400 | 67億917万 | +0.29% |
| 06/09 | 1,700 | 1,704 | 1,700 | 1,704 | +0.24% | 500 | 67億524万 | +0.24% |
| 06/08 | 1,700 | 1,705 | 1,700 | 1,700 | -0.41% | 600 | 66億8950万 | 0% |
| 06/05 | 1,700 | 1,707 | 1,700 | 1,707 | +0.35% | 1,300 | 67億1704万 | +0.41% |
| 06/04 | 1,700 | 1,708 | 1,700 | 1,701 | -0.29% | 1,500 | 66億9343万 | +0.12% |
| 06/03 | 1,702 | 1,709 | 1,701 | 1,706 | -0.12% | 1,100 | 67億1311万 | +0.35% |
| 06/02 | 1,701 | 1,708 | 1,701 | 1,708 | +0.18% | 500 | 67億2098万 | +0.47% |
| 06/01 | 1,706 | 1,706 | 1,701 | 1,705 | -0.06% | 900 | 67億917万 | +0.29% |
| 05/29 | 1,699 | 1,708 | 1,698 | 1,706 | +0.12% | 2,000 | 67億1311万 | +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 | 67億524万 | +0.18% |
| 05/27 | 1,700 | 1,708 | 1,699 | 1,708 | +0.47% | 1,500 | 67億2098万 | +0.35% |
| 05/26 | 1,700 | 1,710 | 1,700 | 1,700 | +0.12% | 1,200 | 66億8950万 | -0.18% |
| 05/25 | 1,699 | 1,700 | 1,698 | 1,698 | +0.06% | 900 | 66億8163万 | -0.35% |
| 05/22 | 1,696 | 1,699 | 1,696 | 1,697 | +0.06% | 600 | 66億7769万 | -0.47% |
| 05/21 | 1,697 | 1,698 | 1,696 | 1,696 | +0.06% | 500 | 66億7376万 | -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 | 66億6982万 | -0.7% |
| 05/19 | 1,697 | 1,699 | 1,694 | 1,699 | +0.12% | 500 | 66億8556万 | -0.59% |
| 05/18 | 1,688 | 1,697 | 1,688 | 1,697 | +0.59% | 700 | 66億7769万 | -0.76% |
| 05/15 | 1,700 | 1,700 | 1,687 | 1,687 | -0.76% | 2,100 | 66億3834万 | -1.4% |
| 05/14 | 1,699 | 1,700 | 1,694 | 1,700 | +0.24% | 1,300 | 66億8950万 | -0.7% |
| 05/13 | 1,684 | 1,696 | 1,684 | 1,696 | +0.47% | 1,900 | 66億7376万 | -0.99% |
| 05/12 | 1,690 | 1,694 | 1,686 | 1,688 | -0.53% | 2,900 | 66億4228万 | -1.52% |
| 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 | （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月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,699 | 1,721 | 1,688 | 1,697 | -0.12% | 7,600 | 66億7769万 | -1.11% |
| 05/08 | 1,700 | 1,707 | 1,698 | 1,699 | -0.12% | 900 | 66億8556万 | -0.99% |
| 05/07 | 1,700 | 1,710 | 1,700 | 1,701 | +0.06% | 2,000 | 66億9343万 | -0.87% |
| 05/01 | 1,700 | 1,709 | 1,700 | 1,700 | 0% | 700 | 66億8950万 | -1.16% |
| 04/30 | 1,701 | 1,705 | 1,696 | 1,700 | +0.24% | 1,200 | 66億8950万 | -1.45% |
| 04/28 | 1,702 | 1,704 | 1,695 | 1,696 | -0.35% | 3,200 | 66億7376万 | -1.91% |
| 04/27 | 1,705 | 1,710 | 1,702 | 1,702 | -0.18% | 1,300 | 66億9737万 | -1.79% |
| 04/24 | 1,705 | 1,708 | 1,701 | 1,705 | -0.23% | 800 | 67億917万 | -1.84% |
| 04/23 | 1,709 | 1,710 | 1,700 | 1,709 | -0.06% | 2,900 | 67億2491万 | -1.84% |
| 04/22 | 1,714 | 1,721 | 1,710 | 1,710 | -0.52% | 1,400 | 67億2885万 | -1.95% |
| 04/21 | 1,720 | 1,726 | 1,718 | 1,719 | -0.06% | 700 | 67億6426万 | -1.66% |
| 04/20 | 1,730 | 1,730 | 1,720 | 1,720 | -0.52% | 1,600 | 67億6820万 | -1.83% |
| 04/17 | 1,730 | 1,730 | 1,721 | 1,729 | +0.23% | 800 | 68億361万 | -1.54% |
| 04/16 | 1,724 | 1,725 | 1,716 | 1,725 | +0.06% | 2,300 | 67億8787万 | -1.93% |
| 04/15 | 1,730 | 1,730 | 1,724 | 1,724 | -0.35% | 1,000 | 67億8394万 | -2.16% |
| 04/14 | 1,733 | 1,733 | 1,730 | 1,730 | 0% | 700 | 68億755万 | -2.04% |
| 04/13 | 1,729 | 1,730 | 1,725 | 1,730 | +0.41% | 600 | 68億755万 | -2.2% |
| 04/10 | 1,730 | 1,730 | 1,722 | 1,723 | -0.4% | 1,300 | 67億8000万 | -2.82% |
| 04/09 | 1,730 | 1,730 | 1,725 | 1,730 | +0.23% | 800 | 68億755万 | -2.59% |
| 04/08 | 1,731 | 1,733 | 1,726 | 1,726 | +0.17% | 1,500 | 67億9181万 | -2.98% |
| 04/07 | 1,730 | 1,730 | 1,721 | 1,723 | +0.17% | 800 | 67億8000万 | -3.31% |
| 04/06 | 1,729 | 1,729 | 1,720 | 1,720 | -0.58% | 700 | 67億6820万 | -3.75% |
| 04/03 | 1,709 | 1,730 | 1,709 | 1,730 | +1.17% | 500 | 68億755万 | -3.46% |
| 04/02 | 1,729 | 1,729 | 1,707 | 1,710 | -1.21% | 2,000 | 67億2885万 | -4.79% |
| 04/01 | 1,705 | 1,731 | 1,701 | 1,731 | +1.76% | 1,900 | 68億1148万 | -3.89% |
| 03/31 | 1,708 | 1,710 | 1,701 | 1,701 | -0.82% | 2,400 | 66億9343万 | -5.71% |
| 03/30 | 1,720 | 1,724 | 1,700 | 1,715 | -4.72% | 6,000 | 67億4852万 | -5.2% |
| 03/27 | 1,808 | 1,810 | 1,800 | 1,800 | -0.44% | 5,200 | 70億8300万 | -0.66% |
| 03/26 | 1,810 | 1,810 | 1,805 | 1,808 | +0.17% | 1,700 | 71億1448万 | -0.17% |
| 03/25 | 1,800 | 1,805 | 1,799 | 1,805 | +0.33% | 2,900 | 71億267万 | -0.22% |
| 03/24 | 1,803 | 1,804 | 1,799 | 1,799 | 0% | 2,100 | 70億7906万 | -0.39% |
| 03/23 | 1,801 | 1,812 | 1,799 | 1,799 | -0.11% | 3,800 | 70億7906万 | -0.28% |
| 03/19 | 1,804 | 1,815 | 1,801 | 1,801 | -0.17% | 2,100 | 70億8693万 | -0.06% |
| 03/18 | 1,810 | 1,818 | 1,804 | 1,804 | -0.11% | 1,600 | 70億9874万 | +0.28% |
| 03/17 | （IR情報）16:00 執行役員制度の導入に関するお知らせ |
| 03/17 | 1,816 | 1,816 | 1,806 | 1,806 | -0.17% | 1,500 | 71億661万 | +0.5% |
| 03/16 | 1,810 | 1,819 | 1,809 | 1,809 | -0.06% | 1,700 | 71億1841万 | +0.84% |
| 03/13 | 1,810 | 1,822 | 1,810 | 1,810 | 0% | 1,100 | 71億2235万 | +1.06% |
| 03/12 | 1,814 | 1,833 | 1,810 | 1,810 | -0.28% | 800 | 71億2235万 | +1.23% |
| 03/11 | 1,811 | 1,837 | 1,811 | 1,815 | +0.55% | 1,100 | 71億4202万 | +1.74% |
| 03/10 | 1,826 | 1,840 | 1,805 | 1,805 | -1.1% | 2,300 | 71億267万 | +1.4% |
| 03/09 | 1,810 | 1,825 | 1,785 | 1,825 | -0.05% | 4,900 | 71億8137万 | +2.76% |
| 03/06 | 1,803 | 1,826 | 1,803 | 1,826 | +1.33% | 800 | 71億8531万 | +3.11% |
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。
