| 2026 |
| 06/23 | 722 | 722 | 718 | 721 | -0.14% | 6,900 | 57億9943万 | -1.23% |
| 06/22 | 724 | 725 | 722 | 722 | -0.55% | 6,200 | 58億747万 | -1.23% |
| 06/19 | 725 | 728 | 724 | 726 | -0.14% | 2,600 | 58億3965万 | -0.82% |
| 06/18 | 725 | 727 | 725 | 727 | +0.14% | 3,100 | 58億4769万 | -0.68% |
| 06/17 | 726 | 727 | 725 | 726 | -0.27% | 2,700 | 58億3965万 | -0.95% |
| 06/16 | 726 | 728 | 725 | 728 | +0.41% | 3,200 | 58億5574万 | -0.68% |
| 06/15 | 725 | 730 | 725 | 725 | -0.14% | 4,000 | 58億3161万 | -1.23% |
| 06/12 | 726 | 727 | 726 | 726 | 0% | 1,600 | 58億3965万 | -1.22% |
| 06/11 | 728 | 728 | 725 | 726 | -0.14% | 3,000 | 58億3965万 | -1.22% |
| 06/10 | 727 | 729 | 727 | 727 | -0.41% | 2,000 | 58億4769万 | -1.22% |
| 06/09 | 727 | 730 | 727 | 730 | +0.27% | 2,900 | 58億7182万 | -0.95% |
| 06/08 | 728 | 733 | 728 | 728 | -0.27% | 7,600 | 58億5574万 | -1.22% |
| 06/05 | 730 | 733 | 730 | 730 | -0.27% | 3,000 | 58億7182万 | -1.08% |
| 06/04 | 732 | 734 | 730 | 732 | 0% | 5,000 | 58億8791万 | -0.95% |
| 06/03 | 730 | 734 | 729 | 732 | +0.27% | 5,000 | 58億8791万 | -0.95% |
| 06/02 | 730 | 732 | 730 | 730 | 0% | 2,300 | 58億7182万 | -1.35% |
| 06/01 | 731 | 732 | 730 | 730 | -0.27% | 6,000 | 58億7182万 | -1.48% |
| 05/29 | 733 | 734 | 731 | 732 | -0.14% | 4,700 | 58億8791万 | -1.35% |
| 05/28 | 733 | 737 | 733 | 733 | 0% | 2,700 | 58億9595万 | -1.35% |
| 05/27 | 735 | 737 | 733 | 733 | -0.27% | 6,900 | 58億9595万 | -1.61% |
| 05/26 | 737 | 739 | 735 | 735 | -0.27% | 2,900 | 59億1204万 | -1.61% |
| 05/25 | 738 | 739 | 736 | 737 | -0.41% | 4,000 | 59億2813万 | -1.47% |
| 05/22 | 737 | 740 | 737 | 740 | +0.27% | 4,500 | 59億5226万 | -1.2% |
| 05/21 | 740 | 741 | 738 | 738 | -0.27% | 4,600 | 59億3617万 | -1.6% |
| 05/20 | 740 | 743 | 740 | 740 | 0% | 2,700 | 59億5226万 | -1.46% |
| 05/19 | 740 | 741 | 740 | 740 | 0% | 2,000 | 59億5226万 | -1.6% |
| 05/18 | 740 | 745 | 740 | 740 | 0% | 3,000 | 59億5226万 | -1.6% |
| 05/15 | 740 | 742 | 740 | 740 | 0% | 2,700 | 59億5226万 | -1.73% |
| 05/14 | 745 | 745 | 740 | 740 | -0.27% | 3,800 | 59億5226万 | -1.86% |
| 05/13 | 742 | 744 | 742 | 742 | 0% | 3,000 | 59億6835万 | -1.59% |
| 05/12 | 744 | 744 | 742 | 742 | 0% | 1,900 | 59億6835万 | -1.72% |
| 05/11 | 744 | 744 | 742 | 742 | -0.13% | 4,400 | 59億6835万 | -1.72% |
| 05/08 | 745 | 745 | 743 | 743 | -0.13% | 1,900 | 59億7639万 | -1.72% |
| 05/07 | 745 | 745 | 743 | 744 | -0.27% | 3,900 | 59億8443万 | -1.59% |
| 05/01 | 746 | 746 | 743 | 746 | 0% | 3,400 | 60億52万 | -1.45% |
| 04/30 | 743 | 747 | 743 | 746 | +0.13% | 4,700 | 60億52万 | -1.45% |
| 04/28 | 746 | 747 | 745 | 745 | -0.13% | 2,800 | 59億9248万 | -1.72% |
| 04/27 | 747 | 747 | 743 | 746 | -0.13% | 7,800 | 60億52万 | -1.58% |
| 04/24 | 750 | 751 | 747 | 747 | -0.4% | 6,000 | 60億856万 | -1.58% |
| 04/23 | 752 | 757 | 750 | 750 | -0.27% | 4,700 | 60億3270万 | -1.19% |
| 04/22 | 754 | 754 | 750 | 752 | -0.27% | 4,600 | 60億4878万 | -1.05% |
| 04/21 | 757 | 763 | 752 | 754 | 0% | 8,600 | 60億6487万 | -1.05% |
| 04/20 | 750 | 756 | 743 | 754 | -2.96% | 38,500 | 60億6487万 | -1.44% |
| 04/17 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/17 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/17 | （IR情報）15:30 2026年3月期連結業績予想と実績値との差異に関するお知らせ |
| 04/17 | 783 | 787 | 775 | 777 | -0.89% | 36,000 | 62億4987万 | +1.3% |
| 04/16 | 768 | 787 | 766 | 784 | +2.08% | 18,800 | 63億618万 | +1.95% |
| 04/15 | 763 | 774 | 761 | 768 | +1.05% | 13,500 | 61億7748万 | -0.26% |
| 04/14 | 760 | 763 | 760 | 760 | -0.65% | 3,000 | 61億1313万 | -1.55% |
| 04/13 | 758 | 765 | 757 | 765 | +0.66% | 5,000 | 61億5335万 | -1.16% |
| 04/10 | 763 | 765 | 757 | 760 | -0.65% | 2,900 | 61億1313万 | -2.06% |
| 04/09 | 761 | 765 | 758 | 765 | +0.92% | 10,500 | 61億5335万 | -1.67% |
| 04/08 | 758 | 760 | 757 | 758 | 0% | 3,400 | 60億9704万 | -2.82% |
| 04/07 | 756 | 759 | 755 | 758 | +0.26% | 3,900 | 60億9704万 | -3.07% |
| 04/06 | 756 | 759 | 755 | 756 | +0.27% | 2,800 | 60億8096万 | -3.57% |
| 04/03 | 754 | 755 | 752 | 754 | 0% | 4,700 | 60億6487万 | -4.19% |
| 04/02 | 756 | 756 | 751 | 754 | -0.13% | 3,800 | 60億6487万 | -4.44% |
| 04/01 | 752 | 755 | 751 | 755 | +0.53% | 2,900 | 60億7291万 | -4.67% |
| 03/31 | 757 | 757 | 751 | 751 | -0.53% | 4,500 | 60億4074万 | -5.42% |
| 03/30 | 751 | 756 | 751 | 755 | -0.92% | 10,300 | 60億7291万 | -5.27% |
| 03/27 | 756 | 762 | 755 | 762 | +0.66% | 14,300 | 61億2922万 | -4.63% |
| 03/26 | 758 | 761 | 757 | 757 | -0.13% | 6,800 | 60億8900万 | -5.49% |
| 03/25 | 756 | 762 | 756 | 758 | +0.26% | 10,200 | 60億9704万 | -5.6% |
| 03/24 | 756 | 759 | 756 | 756 | 0% | 5,000 | 60億8096万 | -6.09% |
| 03/23 | 761 | 761 | 754 | 756 | -0.53% | 16,900 | 60億8096万 | -6.32% |
| 03/19 | 764 | 765 | 760 | 760 | -0.78% | 24,400 | 61億1313万 | -5.94% |
| 03/18 | 761 | 775 | 760 | 766 | -6.36% | 105,800 | 61億6139万 | -5.43% |
| 03/17 | 813 | 818 | 810 | 818 | +0.74% | 107,300 | 65億7966万 | +0.74% |
| 03/16 | 815 | 816 | 810 | 812 | -0.25% | 52,500 | 65億3140万 | +0.12% |
| 03/13 | 812 | 816 | 811 | 814 | -0.25% | 19,800 | 65億4749万 | +0.37% |
| 03/12 | 815 | 817 | 812 | 816 | +0.12% | 17,100 | 65億6357万 | +0.74% |
| 03/11 | 815 | 815 | 812 | 815 | +0.37% | 8,500 | 65億5553万 | +0.62% |
| 03/10 | 810 | 815 | 810 | 812 | +0.25% | 10,200 | 65億3140万 | +0.37% |
| 03/09 | 810 | 815 | 810 | 810 | -0.25% | 15,600 | 65億1531万 | +0.12% |
| 03/06 | 816 | 818 | 812 | 812 | -0.49% | 10,400 | 65億3140万 | +0.5% |
| 03/05 | 817 | 819 | 816 | 816 | +0.74% | 12,600 | 65億6357万 | +1.12% |
| 03/04 | 811 | 815 | 810 | 810 | -0.61% | 13,100 | 65億1531万 | +0.5% |
| 03/03 | 818 | 818 | 815 | 815 | -0.49% | 36,100 | 65億5553万 | +1.24% |
| 03/02 | 818 | 820 | 814 | 819 | +0.12% | 21,300 | 65億8770万 | +1.74% |
| 02/27 | 817 | 820 | 815 | 818 | 0% | 20,600 | 65億7966万 | +1.87% |
| 02/26 | 820 | 824 | 818 | 818 | -0.12% | 36,900 | 65億7966万 | +1.87% |
| 02/25 | 814 | 819 | 813 | 819 | +0.74% | 10,300 | 65億8770万 | +2.12% |
| 02/24 | 809 | 813 | 809 | 813 | +0.62% | 10,300 | 65億3944万 | +1.37% |
| 02/20 | 807 | 808 | 806 | 808 | 0% | 9,000 | 64億9922万 | +0.87% |
| 02/19 | 808 | 809 | 807 | 808 | -0.25% | 5,600 | 64億9922万 | +1% |
| 02/18 | 806 | 810 | 806 | 810 | +0.37% | 7,000 | 65億1531万 | +1.5% |
| 02/17 | 805 | 810 | 805 | 807 | 0% | 6,400 | 64億9118万 | +1.25% |
| 02/16 | 806 | 807 | 803 | 807 | +0.25% | 6,500 | 64億9118万 | +1.51% |
| 02/13 | 802 | 805 | 800 | 805 | +0.25% | 5,000 | 64億7509万 | +1.39% |
| 02/12 | 801 | 803 | 801 | 803 | 0% | 6,900 | 64億5901万 | +1.39% |
| 02/10 | 803 | 804 | 800 | 803 | -0.12% | 5,800 | 64億5901万 | +1.65% |
| 02/09 | 803 | 808 | 803 | 804 | +0.12% | 3,800 | 64億6705万 | +1.9% |
| 02/06 | 807 | 808 | 803 | 803 | -0.25% | 5,900 | 64億5901万 | +2.03% |
| 02/05 | 805 | 806 | 802 | 805 | 0% | 2,900 | 64億7509万 | +2.55% |
| 02/04 | 803 | 805 | 801 | 805 | +0.5% | 3,600 | 64億7509万 | +2.81% |
| 02/03 | 803 | 803 | 800 | 801 | +0.13% | 2,800 | 64億4292万 | +2.56% |
| 02/02 | 800 | 804 | 796 | 800 | +0.13% | 6,100 | 64億3488万 | +2.7% |
| 01/30 | 794 | 799 | 794 | 799 | +1.14% | 6,500 | 64億2683万 | +2.83% |
| 01/29 | 795 | 796 | 786 | 790 | +0.25% | 5,000 | 63億5444万 | +1.8% |
| 01/28 | 793 | 793 | 788 | 788 | -0.63% | 6,200 | 63億3835万 | +1.81% |
| 01/27 | 796 | 797 | 792 | 793 | -0.13% | 4,100 | 63億7857万 | +2.59% |
| 01/26 | 794 | 795 | 785 | 794 | 0% | 7,400 | 63億8661万 | +2.85% |
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。
