| 2026 |
| 07/10 | 1,235 | 1,245 | 1,215 | 1,235 | 0% | 1,600 | 37億8428万 | +3.78% |
| 07/09 | 1,245 | 1,253 | 1,215 | 1,235 | -0.8% | 800 | 37億8428万 | +4.04% |
| 07/08 | 1,230 | 1,257 | 1,230 | 1,245 | +1.22% | 1,100 | 38億1492万 | +5.33% |
| 07/07 | 1,254 | 1,256 | 1,230 | 1,230 | -0.32% | 9,300 | 37億6896万 | +4.5% |
| 07/06 | 1,222 | 1,236 | 1,219 | 1,234 | +1.15% | 9,500 | 37億8122万 | +5.29% |
| 07/03 | 1,210 | 1,220 | 1,200 | 1,220 | +0.99% | 4,800 | 37億3832万 | +4.45% |
| 07/02 | 1,202 | 1,218 | 1,202 | 1,208 | +0.25% | 2,000 | 37億155万 | +3.69% |
| 07/01 | 1,206 | 1,206 | 1,195 | 1,205 | 0% | 1,200 | 36億9236万 | +3.79% |
| 06/30 | 1,208 | 1,210 | 1,200 | 1,205 | +1.43% | 1,300 | 36億9236万 | +4.06% |
| 06/29 | 1,167 | 1,188 | 1,167 | 1,188 | +1.8% | 5,100 | 36億4026万 | +2.95% |
| 06/26 | 1,167 | 1,167 | 1,167 | 1,167 | -0.77% | 400 | 35億7592万 | +1.48% |
| 06/25 | 1,209 | 1,209 | 1,176 | 1,176 | -2.73% | 8,000 | 36億349万 | +2.53% |
| 06/24 | 1,193 | 1,209 | 1,182 | 1,209 | +1.85% | 1,200 | 37億461万 | +5.68% |
| 06/23 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/23 | 1,187 | 1,205 | 1,168 | 1,187 | +0.42% | 4,600 | 36億3720万 | +4.12% |
| 06/22 | 1,191 | 1,191 | 1,182 | 1,182 | -1.17% | 1,600 | 36億2188万 | +3.87% |
| 06/19 | 1,187 | 1,219 | 1,181 | 1,196 | +0.08% | 2,400 | 36億6478万 | +5.28% |
| 06/18 | 1,219 | 1,219 | 1,182 | 1,195 | -1.81% | 3,800 | 36億6171万 | +5.19% |
| 06/17 | 1,198 | 1,229 | 1,198 | 1,217 | +1.76% | 5,000 | 37億2913万 | +7.22% |
| 06/16 | 1,191 | 1,198 | 1,191 | 1,196 | +0.42% | 3,400 | 36億6478万 | +5.65% |
| 06/15 | 1,127 | 1,202 | 1,127 | 1,191 | +5.68% | 9,500 | 36億4946万 | +5.4% |
| 06/12 | 1,126 | 1,130 | 1,126 | 1,127 | +0.54% | 400 | 34億5335万 | -0.27% |
| 06/11 | 1,115 | 1,121 | 1,115 | 1,121 | -0.62% | 400 | 34億3496万 | -1.06% |
| 06/10 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 400 | 34億5641万 | -0.79% |
| 06/09 | 1,129 | 1,129 | 1,128 | 1,128 | +0.09% | 2,200 | 34億5641万 | -1.05% |
| 06/08 | 1,127 | 1,127 | 1,116 | 1,127 | -1.83% | 3,500 | 34億5335万 | -1.4% |
| 06/05 | 1,123 | 1,151 | 1,120 | 1,148 | +2.78% | 3,600 | 35億1770万 | -0.43% |
| 06/04 | 1,111 | 1,120 | 1,107 | 1,117 | -0.09% | 1,200 | 34億2271万 | -3.79% |
| 06/03 | 1,107 | 1,121 | 1,107 | 1,118 | +0.72% | 2,000 | 34億2577万 | -4.44% |
| 06/02 | 1,135 | 1,135 | 1,110 | 1,110 | -1.68% | 1,400 | 34億126万 | -6.09% |
| 06/01 | 1,132 | 1,139 | 1,129 | 1,129 | -0.96% | 2,400 | 34億5948万 | -5.05% |
| 05/29 | 1,130 | 1,143 | 1,130 | 1,140 | +1.6% | 2,500 | 34億9318万 | -4.68% |
| 05/28 | 1,119 | 1,125 | 1,114 | 1,122 | +0.27% | 2,400 | 34億3803万 | -6.66% |
| 05/27 | 1,093 | 1,121 | 1,093 | 1,119 | +1.63% | 3,200 | 34億2883万 | -7.37% |
| 05/26 | 1,093 | 1,101 | 1,093 | 1,101 | +0.73% | 3,700 | 33億7368万 | -9.23% |
| 05/25 | 1,095 | 1,111 | 1,092 | 1,093 | +0.28% | 3,500 | 33億4917万 | -10.34% |
| 05/22 | 1,111 | 1,111 | 1,089 | 1,090 | -1.09% | 5,400 | 33億3997万 | -10.95% |
| 05/21 | 1,108 | 1,108 | 1,091 | 1,102 | -0.54% | 7,800 | 33億7674万 | -10.33% |
| 05/20 | 1,133 | 1,135 | 1,108 | 1,108 | -3.06% | 6,100 | 33億9513万 | -10.21% |
| 05/19 | 1,141 | 1,148 | 1,102 | 1,143 | +0.26% | 15,500 | 35億238万 | -7.75% |
| 05/18 | 1,172 | 1,174 | 1,140 | 1,140 | -3.55% | 6,800 | 34億9318万 | -8.29% |
| 05/15 | 1,172 | 1,189 | 1,171 | 1,182 | +0.85% | 3,500 | 36億2188万 | -5.14% |
| 05/14 | 1,148 | 1,172 | 1,148 | 1,172 | +2.18% | 8,800 | 35億9124万 | -5.94% |
| 05/13 | 1,144 | 1,159 | 1,144 | 1,147 | -0.43% | 2,400 | 35億1463万 | -8.02% |
| 05/12 | 1,186 | 1,187 | 1,141 | 1,152 | -3.6% | 23,400 | 35億2995万 | -7.84% |
| 05/11 | 1,210 | 1,210 | 1,194 | 1,195 | -0.83% | 3,600 | 36億6171万 | -4.63% |
| 05/08 | 1,193 | 1,218 | 1,193 | 1,205 | +0.08% | 7,000 | 36億9236万 | -3.91% |
| 05/07 | 1,214 | 1,214 | 1,190 | 1,204 | +0.67% | 6,900 | 36億8929万 | -4.22% |
| 05/01 | 1,225 | 1,241 | 1,196 | 1,196 | -2.29% | 12,200 | 36億6478万 | -5.15% |
| 04/30 | 1,259 | 1,259 | 1,205 | 1,224 | -11.24% | 59,000 | 37億5058万 | -3.24% |
| 04/28 | （IR情報）16:30 支配株主等に関する事項について |
| 04/28 | （IR情報）16:30 役員の異動に関するお知らせ |
| 04/28 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 04/28 | （IR情報）16:30 2026年3月期決算短信[日本基準](連結) |
| 04/28 | 1,336 | 1,399 | 1,336 | 1,379 | +3.22% | 16,200 | 42億2553万 | +8.75% |
| 04/27 | 1,350 | 1,383 | 1,336 | 1,336 | -1.18% | 9,300 | 40億9377万 | +5.78% |
| 04/24 | 1,388 | 1,388 | 1,335 | 1,352 | -3.7% | 19,500 | 41億4279万 | +7.3% |
| 04/23 | 1,405 | 1,433 | 1,364 | 1,404 | +8% | 53,700 | 43億213万 | +11.43% |
| 04/22 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/22 | 1,303 | 1,307 | 1,286 | 1,300 | -0.23% | 6,900 | 39億8346万 | +3.26% |
| 04/21 | 1,291 | 1,303 | 1,264 | 1,303 | +0.93% | 2,900 | 39億9265万 | +3.33% |
| 04/20 | 1,260 | 1,301 | 1,260 | 1,291 | +1.89% | 3,200 | 39億5588万 | +2.3% |
| 04/17 | 1,243 | 1,267 | 1,231 | 1,267 | +1.85% | 2,600 | 38億8234万 | +0.32% |
| 04/16 | 1,230 | 1,258 | 1,230 | 1,244 | +0.57% | 2,900 | 38億1186万 | -1.82% |
| 04/15 | 1,230 | 1,242 | 1,230 | 1,237 | +0.16% | 3,400 | 37億9041万 | -2.68% |
| 04/14 | 1,223 | 1,263 | 1,223 | 1,235 | +1.81% | 3,500 | 37億8428万 | -3.29% |
| 04/13 | 1,221 | 1,221 | 1,213 | 1,213 | -0.98% | 1,600 | 37億1687万 | -5.38% |
| 04/10 | 1,230 | 1,230 | 1,221 | 1,225 | -0.65% | 1,300 | 37億5364万 | -4.97% |
| 04/09 | 1,235 | 1,235 | 1,213 | 1,233 | -0.96% | 1,400 | 37億7815万 | -4.79% |
| 04/08 | 1,220 | 1,245 | 1,215 | 1,245 | +3.92% | 3,600 | 38億1492万 | -4.23% |
| 04/07 | 1,207 | 1,209 | 1,192 | 1,198 | +0.25% | 2,400 | 36億7091万 | -8.41% |
| 04/06 | 1,198 | 1,200 | 1,165 | 1,195 | -0.25% | 10,300 | 36億6171万 | -9.47% |
| 04/03 | 1,220 | 1,220 | 1,190 | 1,198 | -1.24% | 6,700 | 36億7091万 | -10.06% |
| 04/02 | 1,230 | 1,235 | 1,208 | 1,213 | -1.38% | 5,300 | 37億1687万 | -9.68% |
| 04/01 | 1,240 | 1,241 | 1,226 | 1,230 | +0.24% | 3,300 | 37億6896万 | -9.09% |
| 03/31 | 1,247 | 1,248 | 1,213 | 1,227 | -3.08% | 5,400 | 37億5977万 | -9.98% |
| 03/30 | 1,290 | 1,290 | 1,190 | 1,266 | -2.99% | 7,500 | 38億7927万 | -7.79% |
| 03/27 | 1,286 | 1,319 | 1,285 | 1,305 | +0.85% | 4,700 | 39億9878万 | -5.57% |
| 03/26 | 1,304 | 1,324 | 1,291 | 1,294 | -0.77% | 3,100 | 39億6507万 | -6.91% |
| 03/25 | 1,283 | 1,306 | 1,283 | 1,304 | +3% | 9,900 | 39億9571万 | -6.72% |
| 03/24 | 1,288 | 1,288 | 1,263 | 1,266 | +0.4% | 3,300 | 38億7927万 | -9.96% |
| 03/23 | 1,308 | 1,308 | 1,261 | 1,261 | -5.68% | 12,100 | 38億6395万 | -10.95% |
| 03/19 | 1,352 | 1,368 | 1,325 | 1,337 | -3.26% | 4,100 | 40億9683万 | -6.24% |
| 03/18 | 1,355 | 1,425 | 1,355 | 1,382 | +2.67% | 12,700 | 42億3472万 | -3.56% |
| 03/17 | 1,353 | 1,361 | 1,346 | 1,346 | +0.67% | 900 | 41億2441万 | -6.33% |
| 03/16 | 1,341 | 1,341 | 1,328 | 1,337 | +0.6% | 2,000 | 40億9683万 | -7.15% |
| 03/13 | 1,317 | 1,336 | 1,317 | 1,329 | -1.19% | 4,400 | 40億7232万 | -7.96% |
| 03/12 | 1,365 | 1,377 | 1,333 | 1,345 | -1.32% | 5,500 | 41億2134万 | -7.18% |
| 03/11 | 1,376 | 1,408 | 1,363 | 1,363 | -0.94% | 13,800 | 41億7650万 | -6.13% |
| 03/10 | 1,376 | 1,381 | 1,355 | 1,376 | +0.58% | 7,000 | 42億1633万 | -5.3% |
| 03/09 | 1,350 | 1,391 | 1,300 | 1,368 | -1.08% | 24,200 | 41億9182万 | -5.91% |
| 03/06 | 1,372 | 1,397 | 1,370 | 1,383 | +0.8% | 3,800 | 42億3778万 | -5.08% |
| 03/05 | 1,390 | 1,400 | 1,371 | 1,372 | +1.63% | 14,200 | 42億408万 | -6.22% |
| 03/04 | 1,415 | 1,432 | 1,326 | 1,350 | -7.79% | 22,100 | 41億3667万 | -7.98% |
| 03/03 | 1,467 | 1,471 | 1,441 | 1,464 | -1.15% | 7,100 | 44億8598万 | -0.61% |
| 03/02 | 1,495 | 1,495 | 1,472 | 1,481 | -0.94% | 4,800 | 45億3808万 | +0.34% |
| 02/27 | 1,470 | 1,498 | 1,467 | 1,495 | +1.7% | 4,600 | 45億8097万 | +1.42% |
| 02/26 | 1,462 | 1,470 | 1,453 | 1,470 | +0.27% | 7,500 | 45億437万 | -0.14% |
| 02/25 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 2,300 | 44億9211万 | -0.34% |
| 02/24 | 1,483 | 1,483 | 1,453 | 1,478 | -0.74% | 4,000 | 45億2888万 | +0.54% |
| 02/20 | 1,490 | 1,495 | 1,479 | 1,489 | -0.07% | 2,600 | 45億6259万 | +1.29% |
| 02/19 | 1,496 | 1,504 | 1,490 | 1,490 | -0.67% | 3,800 | 45億6565万 | +1.5% |
| 02/18 | 1,490 | 1,510 | 1,490 | 1,500 | +0.54% | 3,600 | 45億9630万 | +2.32% |
| 02/17 | 1,510 | 1,510 | 1,490 | 1,492 | -1.19% | 4,600 | 45億7178万 | +2.05% |
| 02/16 | 1,502 | 1,524 | 1,500 | 1,510 | +0.13% | 5,500 | 46億2694万 | +3.57% |
| 02/13 | 1,505 | 1,523 | 1,490 | 1,508 | -1.5% | 10,800 | 46億2081万 | +3.86% |
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。
