| 2026 |
| 07/15 | 3,480 | 3,510 | 3,420 | 3,510 | +1.59% | 253,200 | 1972億8655万 | -12.43% |
| 07/14 | 3,500 | 3,520 | 3,405 | 3,455 | -1.57% | 254,500 | 1941億9517万 | -14.01% |
| 07/13 | 3,655 | 3,670 | 3,510 | 3,510 | -3.57% | 324,200 | 1972億8655万 | -12.97% |
| 07/10 | 3,725 | 3,725 | 3,625 | 3,640 | -0.68% | 230,100 | 2045億9346万 | -10.1% |
| 07/09 | 3,715 | 3,765 | 3,650 | 3,665 | -0.81% | 209,000 | 2059億9864万 | -9.86% |
| 07/08 | 3,715 | 3,825 | 3,680 | 3,695 | -1.86% | 296,300 | 2076億8485万 | -9.37% |
| 07/07 | 3,955 | 3,985 | 3,760 | 3,765 | -5.52% | 392,900 | 2116億1933万 | -7.95% |
| 07/06 | 4,080 | 4,095 | 3,955 | 3,985 | -2.21% | 249,200 | 2239億8487万 | -2.92% |
| 07/03 | 3,905 | 4,115 | 3,850 | 4,075 | +2.77% | 348,600 | 2290億4350万 | -1.16% |
| 07/02 | 4,060 | 4,080 | 3,940 | 3,965 | -3.17% | 387,800 | 2228億6073万 | -3.69% |
| 07/01 | 4,130 | 4,190 | 4,085 | 4,095 | +0.37% | 194,000 | 2301億6764万 | -0.36% |
| 06/30 | 4,180 | 4,180 | 4,035 | 4,080 | -1.45% | 359,100 | 2293億2454万 | -0.34% |
| 06/29 | 4,170 | 4,190 | 4,000 | 4,140 | -0.36% | 449,100 | 2326億9696万 | +1.42% |
| 06/26 | 4,340 | 4,340 | 4,045 | 4,155 | -4.26% | 409,600 | 2335億4006万 | +2.26% |
| 06/25 | 4,390 | 4,390 | 4,285 | 4,340 | +2.12% | 279,300 | 2439億3836万 | +7.53% |
| 06/24 | 4,250 | 4,315 | 4,180 | 4,250 | -0.23% | 310,600 | 2388億7973万 | +6.28% |
| 06/23 | 4,530 | 4,530 | 4,235 | 4,260 | -6.17% | 400,100 | 2394億4180万 | +7.55% |
| 06/22 | 4,475 | 4,550 | 4,430 | 4,540 | +2.95% | 411,700 | 2551億7976万 | +15.61% |
| 06/19 | 4,500 | 4,560 | 4,365 | 4,410 | +0.11% | 610,800 | 2478億7285万 | +13.6% |
| 06/18 | 4,370 | 4,500 | 4,320 | 4,405 | +1.38% | 426,000 | 2475億9181万 | +14.56% |
| 06/17 | 4,350 | 4,410 | 4,275 | 4,345 | +2.72% | 606,800 | 2442億1939万 | +14.04% |
| 06/16 | 3,990 | 4,335 | 3,975 | 4,230 | +5.22% | 594,300 | 2377億5559万 | +12.02% |
| 06/15 | 4,030 | 4,085 | 3,955 | 4,020 | +5.24% | 825,800 | 2259億5212万 | +7.31% |
| 06/12 | 3,825 | 3,955 | 3,785 | 3,820 | -0.52% | 573,200 | 2147億1072万 | +2.39% |
| 06/11 | （5%ルール）ストラテジックキャピタル（4.36%） |
| 06/11 | 3,630 | 3,890 | 3,585 | 3,840 | +1.72% | 295,300 | 2158億3486万 | +3.23% |
| 06/10 | 3,875 | 3,945 | 3,750 | 3,775 | -1.44% | 398,800 | 2121億8140万 | +1.81% |
| 06/09 | （5%ルール）ストラテジックキャピタル（5.22%） |
| 06/09 | 3,975 | 3,975 | 3,755 | 3,830 | -1.92% | 627,300 | 2152億7279万 | +3.74% |
| 06/08 | （5%ルール）ストラテジックキャピタル（6.47%） |
| 06/08 | 3,840 | 3,940 | 3,720 | 3,905 | -3.58% | 446,000 | 2194億8831万 | +6.2% |
| 06/05 | 3,960 | 4,145 | 3,825 | 4,050 | +2.66% | 500,700 | 2276億3833万 | +10.72% |
| 06/04 | 3,980 | 4,035 | 3,890 | 3,945 | -2.23% | 472,800 | 2217億3659万 | +8.59% |
| 06/03 | 4,120 | 4,185 | 3,945 | 4,035 | -2.42% | 1,024,500 | 2267億9522万 | +11.87% |
| 06/02 | 4,350 | 4,535 | 4,040 | 4,135 | -6.45% | 2,083,100 | 2324億1592万 | +15.6% |
| 06/01 | （5%ルール）ストラテジックキャピタル（8.14%） |
| 06/01 | 3,990 | 4,635 | 3,965 | 4,420 | +12.33% | 1,934,900 | 2484億3492万 | +24.79% |
| 05/29 | 3,850 | 4,020 | 3,840 | 3,935 | +3.96% | 724,600 | 2211億7452万 | +12.46% |
| 05/28 | 3,675 | 3,850 | 3,625 | 3,785 | +2.44% | 357,100 | 2127億4347万 | +9.01% |
| 05/27 | 3,810 | 3,900 | 3,645 | 3,695 | -2.25% | 304,800 | 2076億8485万 | +7.1% |
| 05/26 | 3,790 | 3,805 | 3,690 | 3,780 | +3.28% | 297,100 | 2124億6244万 | +10.08% |
| 05/25 | 3,520 | 3,660 | 3,500 | 3,660 | +4.72% | 334,100 | 2057億1760万 | +7.24% |
| 05/22 | 3,430 | 3,495 | 3,415 | 3,495 | +2.79% | 189,400 | 1964億4345万 | +2.92% |
| 05/21 | 3,360 | 3,410 | 3,320 | 3,400 | +3.03% | 151,800 | 1911億378万 | +0.41% |
| 05/20 | 3,380 | 3,380 | 3,255 | 3,300 | -3.37% | 142,300 | 1854億8308万 | -2.37% |
| 05/19 | 3,490 | 3,540 | 3,360 | 3,415 | -0.15% | 195,700 | 1919億4689万 | +1.07% |
| 05/18 | 3,450 | 3,450 | 3,350 | 3,420 | -1.58% | 299,400 | 1922億2792万 | +1.33% |
| 05/15 | 3,550 | 3,565 | 3,455 | 3,475 | -1.97% | 284,500 | 1953億1931万 | +3.24% |
| 05/14 | 3,490 | 3,565 | 3,445 | 3,545 | +1.29% | 221,800 | 1992億5380万 | +5.69% |
| 05/13 | 3,425 | 3,540 | 3,350 | 3,500 | +1.16% | 421,100 | 1967億2448万 | +4.79% |
| 05/12 | （IR情報）14:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 05/12 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/12 | 3,655 | 3,735 | 3,300 | 3,460 | -5.08% | 557,200 | 1944億7620万 | +4% |
| 05/11 | 3,570 | 3,645 | 3,540 | 3,645 | +2.53% | 268,000 | 2048億7450万 | +9.86% |
| 05/08 | 3,525 | 3,570 | 3,465 | 3,555 | +0.14% | 257,200 | 1998億1587万 | +7.83% |
| 05/07 | 3,480 | 3,565 | 3,435 | 3,550 | +5.5% | 310,800 | 1995億3483万 | +8.2% |
| 05/01 | 3,420 | 3,450 | 3,365 | 3,365 | -2.46% | 131,700 | 1891億3654万 | +2.94% |
| 04/30 | 3,410 | 3,455 | 3,395 | 3,450 | +0.15% | 178,200 | 1939億1413万 | +5.73% |
| 04/28 | 3,410 | 3,505 | 3,400 | 3,445 | +1.03% | 299,200 | 1936億3310万 | +5.87% |
| 04/27 | 3,325 | 3,460 | 3,295 | 3,410 | +3.49% | 265,400 | 1916億6585万 | +5.21% |
| 04/24 | （5%ルール）ストラテジックキャピタル（9.22%） |
| 04/24 | 3,315 | 3,330 | 3,250 | 3,295 | +0.3% | 103,200 | 1852億205万 | +2.08% |
| 04/23 | 3,260 | 3,290 | 3,210 | 3,285 | +0.46% | 144,000 | 1846億3998万 | +1.89% |
| 04/22 | 3,320 | 3,345 | 3,260 | 3,270 | -1.8% | 165,700 | 1837億9687万 | +1.4% |
| 04/21 | 3,290 | 3,335 | 3,250 | 3,330 | +2.15% | 157,800 | 1871億6929万 | +3.32% |
| 04/20 | 3,285 | 3,290 | 3,235 | 3,260 | +0.15% | 91,500 | 1832億3480万 | +1.31% |
| 04/17 | 3,260 | 3,280 | 3,220 | 3,255 | -1.21% | 145,600 | 1829億5377万 | +1.18% |
| 04/16 | 3,265 | 3,310 | 3,265 | 3,295 | +1.38% | 124,400 | 1852億205万 | +2.46% |
| 04/15 | 3,255 | 3,270 | 3,220 | 3,250 | +0.46% | 160,700 | 1826億7273万 | +1.09% |
| 04/14 | 3,250 | 3,265 | 3,215 | 3,235 | -0.46% | 169,200 | 1818億2963万 | +0.62% |
| 04/13 | 3,220 | 3,260 | 3,220 | 3,250 | +0.15% | 145,200 | 1826億7273万 | +1.18% |
| 04/10 | 3,260 | 3,280 | 3,240 | 3,245 | -0.92% | 169,900 | 1823億9170万 | +1.03% |
| 04/09 | 3,310 | 3,315 | 3,255 | 3,275 | -0.91% | 134,400 | 1840億7791万 | +1.9% |
| 04/08 | 3,320 | 3,325 | 3,275 | 3,305 | +3.44% | 188,500 | 1857億6412万 | +2.96% |
| 04/07 | 3,185 | 3,220 | 3,180 | 3,195 | +0.47% | 177,700 | 1795億8135万 | -0.59% |
| 04/06 | 3,185 | 3,205 | 3,175 | 3,180 | -0.16% | 64,900 | 1787億3824万 | -1.46% |
| 04/03 | 3,170 | 3,230 | 3,165 | 3,185 | -0.31% | 97,000 | 1790億1928万 | -1.7% |
| 04/02 | 3,225 | 3,285 | 3,180 | 3,195 | -0.78% | 131,800 | 1795億8135万 | -1.69% |
| 04/01 | 3,185 | 3,230 | 3,180 | 3,220 | +3.37% | 130,700 | 1809億8652万 | -1.26% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 3,095 | 3,165 | 3,085 | 3,115 | -1.27% | 280,900 | 1750億8479万 | -4.86% |
| 03/30 | 3,035 | 3,180 | 3,025 | 3,155 | -2.92% | 266,800 | 1773億3307万 | -4.02% |
| 03/27 | 3,250 | 3,290 | 3,195 | 3,250 | +0.62% | 248,600 | 1826億7273万 | -1.37% |
| 03/26 | 3,220 | 3,255 | 3,185 | 3,230 | +0.47% | 117,800 | 1815億4859万 | -2.18% |
| 03/25 | 3,230 | 3,250 | 3,200 | 3,215 | +2.55% | 164,800 | 1807億549万 | -2.63% |
| 03/24 | 3,165 | 3,180 | 3,115 | 3,135 | +2.28% | 130,800 | 1762億893万 | -5.06% |
| 03/23 | 3,110 | 3,115 | 3,045 | 3,065 | -4.07% | 169,200 | 1722億7444万 | -7.29% |
| 03/19 | 3,250 | 3,260 | 3,195 | 3,195 | -3.77% | 170,600 | 1795億8135万 | -3.71% |
| 03/18 | 3,250 | 3,320 | 3,240 | 3,320 | +3.27% | 81,400 | 1866億722万 | 0% |
| 03/17 | 3,250 | 3,265 | 3,210 | 3,215 | -0.16% | 72,200 | 1807億549万 | -3.16% |
| 03/16 | 3,190 | 3,230 | 3,180 | 3,220 | +0.16% | 104,000 | 1809億8652万 | -3.07% |
| 03/13 | 3,180 | 3,225 | 3,180 | 3,215 | -0.46% | 153,800 | 1807億549万 | -3.28% |
| 03/12 | 3,250 | 3,280 | 3,210 | 3,230 | -1.82% | 121,800 | 1815億4859万 | -2.86% |
| 03/11 | 3,325 | 3,345 | 3,290 | 3,290 | +1.23% | 98,400 | 1849億2101万 | -0.96% |
| 03/10 | 3,210 | 3,270 | 3,210 | 3,250 | +3.17% | 130,600 | 1826億7273万 | -1.9% |
| 03/09 | 3,075 | 3,155 | 3,055 | 3,150 | -3.23% | 297,400 | 1770億5203万 | -4.72% |
| 03/06 | 3,255 | 3,280 | 3,205 | 3,255 | -1.21% | 118,600 | 1829億5377万 | -1.45% |
| 03/05 | 3,285 | 3,325 | 3,225 | 3,295 | +4.11% | 239,000 | 1852億205万 | -0.06% |
| 03/04 | 3,205 | 3,275 | 3,090 | 3,165 | -7.05% | 584,600 | 1778億9514万 | -3.83% |
| 03/03 | （5%ルール）ストラテジックキャピタル（8.2%） |
| 03/03 | 3,495 | 3,525 | 3,380 | 3,405 | -3.4% | 297,000 | 1913億8482万 | +3.56% |
| 03/02 | 3,400 | 3,530 | 3,390 | 3,525 | +0.71% | 306,000 | 1981億2966万 | +7.54% |
| 02/27 | 3,440 | 3,505 | 3,425 | 3,500 | +1.89% | 179,400 | 1967億2448万 | +7.23% |
| 02/26 | 3,415 | 3,465 | 3,400 | 3,435 | -0.87% | 218,400 | 1930億7103万 | +5.72% |
| 02/25 | 3,545 | 3,545 | 3,395 | 3,465 | -2.26% | 492,800 | 1947億5724万 | +7.08% |
| 02/24 | 3,590 | 3,635 | 3,520 | 3,545 | +2.46% | 774,400 | 1992億5380万 | +9.96% |
| 02/20 | 3,325 | 3,475 | 3,325 | 3,460 | +3.44% | 569,800 | 1944億7620万 | +7.86% |
| 02/19 | 3,595 | 3,595 | 3,305 | 3,345 | -2.19% | 912,600 | 1880億1240万 | +4.76% |
| 02/18 | 3,225 | 3,725 | 3,225 | 3,420 | +6.05% | 1,687,400 | 1922億2792万 | +7.51% |
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。
