| 2026 |
| 07/03 | 620 | 621 | 613 | 615 | -0.32% | 26,300 | 98億5248万 | -0.16% |
| 07/02 | 614 | 620 | 612 | 617 | +0.82% | 3,900 | 98億8452万 | +0.16% |
| 07/01 | 624 | 625 | 608 | 612 | -1.13% | 20,400 | 98億442万 | -0.81% |
| 06/30 | 615 | 626 | 613 | 619 | +1.14% | 6,700 | 99億1656万 | +0.16% |
| 06/29 | 616 | 618 | 611 | 612 | +0.16% | 11,000 | 98億442万 | -1.13% |
| 06/26 | 615 | 615 | 610 | 611 | -0.33% | 37,200 | 97億8840万 | -1.45% |
| 06/25 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | （IR情報）15:00 役員体制に関するお知らせ |
| 06/25 | （IR情報）15:00 執行役員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/25 | 615 | 615 | 613 | 613 | 0% | 2,000 | 98億2044万 | -1.29% |
| 06/24 | 612 | 613 | 612 | 613 | 0% | 2,200 | 98億2044万 | -1.45% |
| 06/23 | 613 | 614 | 611 | 613 | +0.16% | 6,800 | 98億2044万 | -1.61% |
| 06/22 | 613 | 615 | 610 | 612 | -0.16% | 19,100 | 98億442万 | -1.92% |
| 06/19 | 619 | 620 | 610 | 613 | -0.81% | 14,300 | 98億2044万 | -1.92% |
| 06/18 | 615 | 620 | 615 | 618 | +0.49% | 1,600 | 99億54万 | -1.12% |
| 06/17 | 616 | 618 | 614 | 615 | +0.16% | 2,600 | 98億5248万 | -1.76% |
| 06/16 | 615 | 617 | 614 | 614 | -0.16% | 6,700 | 98億3646万 | -1.92% |
| 06/15 | 620 | 620 | 614 | 615 | -0.16% | 16,300 | 98億5248万 | -1.91% |
| 06/12 | 620 | 621 | 615 | 616 | +0.16% | 2,700 | 98億6850万 | -1.91% |
| 06/11 | 613 | 618 | 613 | 615 | -0.49% | 9,300 | 98億5248万 | -2.23% |
| 06/10 | 615 | 622 | 614 | 618 | +0.49% | 2,300 | 99億54万 | -1.9% |
| 06/09 | 615 | 620 | 615 | 615 | +0.33% | 2,800 | 98億5248万 | -2.54% |
| 06/08 | 613 | 618 | 612 | 613 | -0.65% | 4,200 | 98億2044万 | -2.85% |
| 06/05 | 612 | 630 | 612 | 617 | +0.98% | 21,000 | 98億8452万 | -2.37% |
| 06/04 | 622 | 622 | 611 | 611 | -1.93% | 8,000 | 97億8840万 | -3.48% |
| 06/03 | 625 | 629 | 622 | 623 | +0.16% | 3,100 | 99億8064万 | -1.74% |
| 06/02 | 629 | 629 | 622 | 622 | -0.8% | 4,400 | 99億6462万 | -1.89% |
| 06/01 | 637 | 637 | 627 | 627 | -1.42% | 9,200 | 100億4472万 | -1.26% |
| 05/29 | 629 | 639 | 628 | 636 | -0.47% | 4,500 | 101億8891万 | +0.16% |
| 05/28 | 630 | 640 | 630 | 639 | +1.43% | 1,500 | 102億3697万 | +0.63% |
| 05/27 | 637 | 642 | 629 | 630 | -1.1% | 5,000 | 100億9278万 | -0.79% |
| 05/26 | 637 | 639 | 634 | 637 | 0% | 2,700 | 102億493万 | +0.31% |
| 05/25 | 640 | 645 | 630 | 637 | -0.47% | 5,900 | 102億493万 | +0.47% |
| 05/22 | 635 | 640 | 634 | 640 | +0.79% | 3,300 | 102億5299万 | +0.79% |
| 05/21 | 639 | 639 | 635 | 635 | +0.32% | 600 | 101億7289万 | +0.16% |
| 05/20 | 637 | 643 | 633 | 633 | -0.63% | 8,800 | 101億4084万 | -0.31% |
| 05/19 | 638 | 649 | 635 | 637 | -0.16% | 4,000 | 102億493万 | +0.31% |
| 05/18 | 640 | 640 | 627 | 638 | +1.27% | 15,500 | 102億2095万 | +0.47% |
| 05/15 | 634 | 637 | 629 | 630 | -0.16% | 13,100 | 100億9278万 | -0.79% |
| 05/14 | 632 | 637 | 630 | 631 | -0.16% | 9,500 | 101億880万 | -0.79% |
| 05/13 | 635 | 637 | 631 | 632 | -0.16% | 9,200 | 101億2482万 | -0.63% |
| 05/12 | 639 | 640 | 633 | 633 | +0.16% | 22,800 | 101億4084万 | -0.63% |
| 05/11 | （IR情報）14:20 剰余金の配当(増配)に関するお知らせ |
| 05/11 | （IR情報）14:20 取締役候補者の選任に関するお知らせ |
| 05/11 | （IR情報）14:20 株主優待内容の変更(拡充)に関するお知らせ |
| 05/11 | （IR情報）14:20 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 05/11 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 640 | 669 | 620 | 632 | -1.1% | 41,100 | 101億2482万 | -0.78% |
| 05/08 | 643 | 652 | 634 | 639 | -1.08% | 14,800 | 102億3697万 | +0.47% |
| 05/07 | 636 | 651 | 635 | 646 | +2.22% | 4,500 | 103億4911万 | +1.73% |
| 05/01 | 650 | 650 | 631 | 632 | -0.47% | 5,700 | 101億2482万 | -0.47% |
| 04/30 | 640 | 645 | 633 | 635 | -0.63% | 1,800 | 101億7289万 | 0% |
| 04/28 | 633 | 642 | 633 | 639 | +1.27% | 1,700 | 102億3697万 | +0.63% |
| 04/27 | 632 | 634 | 631 | 631 | 0% | 1,500 | 101億880万 | -0.47% |
| 04/24 | 636 | 640 | 630 | 631 | -0.47% | 2,300 | 101億880万 | -0.47% |
| 04/23 | 630 | 634 | 628 | 634 | +0.63% | 4,200 | 101億5687万 | 0% |
| 04/22 | 631 | 639 | 620 | 630 | -0.16% | 9,000 | 100億9278万 | -0.79% |
| 04/21 | 640 | 642 | 630 | 631 | -1.41% | 7,300 | 101億880万 | -0.79% |
| 04/20 | 645 | 645 | 633 | 640 | +0.31% | 11,700 | 102億5299万 | +0.31% |
| 04/17 | 640 | 650 | 638 | 638 | +0.79% | 5,100 | 102億2095万 | -0.16% |
| 04/16 | 627 | 636 | 627 | 633 | +1.28% | 2,400 | 101億4084万 | -0.94% |
| 04/15 | 644 | 654 | 621 | 625 | -2.04% | 27,200 | 100億1268万 | -2.5% |
| 04/14 | 638 | 640 | 634 | 638 | +0.31% | 1,800 | 102億2095万 | -0.62% |
| 04/13 | 645 | 647 | 628 | 636 | -1.7% | 17,800 | 101億8891万 | -1.09% |
| 04/10 | 645 | 647 | 644 | 647 | +0.31% | 5,300 | 103億6513万 | +0.31% |
| 04/09 | 642 | 647 | 642 | 645 | +0.78% | 6,200 | 103億3309万 | -0.15% |
| 04/08 | 647 | 647 | 630 | 640 | +0.47% | 25,100 | 102億5299万 | -0.93% |
| 04/07 | 642 | 642 | 632 | 637 | +0.31% | 4,700 | 102億493万 | -1.55% |
| 04/06 | 641 | 642 | 622 | 635 | -0.94% | 13,100 | 101億7289万 | -2.16% |
| 04/03 | 644 | 646 | 640 | 641 | -0.62% | 2,500 | 102億6901万 | -1.54% |
| 04/02 | 636 | 647 | 630 | 645 | +1.57% | 8,900 | 103億3309万 | -1.07% |
| 04/01 | 622 | 637 | 622 | 635 | +2.09% | 9,700 | 101億7289万 | -2.76% |
| 03/31 | 618 | 624 | 617 | 622 | +0.32% | 2,400 | 99億6462万 | -5.04% |
| 03/30 | （IR情報）15:00 新任執行役員就任および執行役員体制に関するお知らせ |
| 03/30 | 622 | 626 | 613 | 620 | -2.82% | 19,100 | 99億3258万 | -5.63% |
| 03/27 | 630 | 650 | 630 | 638 | +0.95% | 5,600 | 102億2095万 | -3.19% |
| 03/26 | 633 | 636 | 632 | 632 | +0.16% | 4,200 | 101億2482万 | -4.39% |
| 03/25 | 624 | 635 | 624 | 631 | +1.94% | 3,100 | 101億880万 | -4.97% |
| 03/24 | 631 | 632 | 619 | 619 | -0.64% | 21,400 | 99億1656万 | -7.2% |
| 03/23 | 640 | 640 | 614 | 623 | -3.26% | 28,300 | 99億8064万 | -7.15% |
| 03/19 | 654 | 654 | 641 | 644 | -1.83% | 19,600 | 103億1707万 | -4.59% |
| 03/18 | 661 | 665 | 654 | 656 | -0.46% | 22,900 | 105億931万 | -3.39% |
| 03/17 | 662 | 669 | 655 | 659 | -0.3% | 17,000 | 105億5737万 | -3.23% |
| 03/16 | 663 | 665 | 660 | 661 | -0.3% | 2,300 | 105億8941万 | -3.36% |
| 03/13 | 662 | 665 | 662 | 663 | +0.15% | 3,300 | 106億2145万 | -3.35% |
| 03/12 | 668 | 668 | 659 | 662 | -1.19% | 8,800 | 106億543万 | -3.78% |
| 03/11 | 664 | 674 | 664 | 670 | +1.21% | 3,600 | 107億3360万 | -3.04% |
| 03/10 | 667 | 679 | 659 | 662 | 0% | 21,700 | 106億543万 | -4.34% |
| 03/09 | 660 | 668 | 655 | 662 | -2.65% | 9,600 | 106億543万 | -4.61% |
| 03/06 | 662 | 680 | 656 | 680 | +3.19% | 8,300 | 108億9380万 | -2.44% |
| 03/05 | 662 | 675 | 656 | 659 | +2.17% | 11,000 | 105億5737万 | -5.59% |
| 03/04 | 674 | 674 | 636 | 645 | -4.73% | 53,400 | 103億3309万 | -7.99% |
| 03/03 | 678 | 681 | 675 | 677 | +0.15% | 7,200 | 108億4574万 | -3.84% |
| 03/02 | 683 | 683 | 671 | 676 | -1.02% | 8,700 | 108億2972万 | -4.25% |
| 02/27 | 671 | 683 | 669 | 683 | +1.94% | 7,600 | 109億4186万 | -3.53% |
| 02/26 | 687 | 687 | 668 | 670 | -1.18% | 12,600 | 107億3360万 | -5.5% |
| 02/25 | 680 | 698 | 678 | 678 | -0.29% | 11,000 | 108億6176万 | -4.64% |
| 02/24 | 664 | 680 | 660 | 680 | +0.59% | 29,200 | 108億9380万 | -4.49% |
| 02/20 | 680 | 685 | 672 | 676 | +0.15% | 16,000 | 108億2972万 | -5.19% |
| 02/19 | 680 | 685 | 662 | 675 | -2.17% | 29,100 | 108億1370万 | -5.46% |
| 02/18 | 693 | 698 | 679 | 690 | -0.43% | 29,100 | 110億5400万 | -3.63% |
| 02/17 | 708 | 714 | 684 | 693 | -2.12% | 37,100 | 111億206万 | -3.21% |
| 02/16 | 712 | 715 | 701 | 708 | -0.7% | 16,200 | 113億4237万 | -1.12% |
| 02/13 | 740 | 740 | 705 | 713 | -3.65% | 39,800 | 114億2247万 | -0.28% |
| 02/12 | 725 | 740 | 724 | 740 | +2.07% | 8,200 | 118億5502万 | +3.64% |
| 02/10 | 725 | 726 | 718 | 725 | +0.14% | 14,000 | 116億1471万 | +1.97% |
| 02/09 | 750 | 750 | 720 | 724 | +0.42% | 32,400 | 115億9869万 | +2.12% |
| 02/06 | （IR情報）14:20 業績予想の修正に関するお知らせ |
| 02/06 | （IR情報）14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 715 | 730 | 698 | 721 | -0.28% | 42,500 | 115億5063万 | +1.98% |
| 02/05 | 717 | 725 | 714 | 723 | +0.84% | 4,300 | 115億8267万 | +2.55% |
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。
