| 2026 |
| 08/18 | 838 | 840 | 830 | 830 | -0.6% | 5,500 | 50億5553万 | +8.78% |
| 08/17 | 837 | 837 | 828 | 835 | +1.33% | 1,700 | 50億8598万 | +10.01% |
| 08/14 | 841 | 841 | 824 | 824 | -1.55% | 4,600 | 50億1898万 | +9.14% |
| 08/13 | 846 | 849 | 836 | 837 | -1.06% | 9,600 | 50億9816万 | +11.6% |
| 08/12 | 839 | 849 | 829 | 846 | +2.67% | 15,700 | 51億5298万 | +13.56% |
| 08/10 | 825 | 825 | 803 | 824 | +2.87% | 12,100 | 50億1898万 | +11.5% |
| 08/07 | 795 | 801 | 786 | 801 | +1.39% | 6,200 | 48億7889万 | +9.13% |
| 08/06 | 813 | 813 | 790 | 790 | -1.37% | 9,500 | 48億1189万 | +8.37% |
| 08/05 | 805 | 830 | 794 | 801 | +1.91% | 45,200 | 48億7889万 | +10.48% |
| 08/04 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 792 | 794 | 746 | 786 | +5.22% | 31,500 | 47億8752万 | +9.02% |
| 08/03 | 730 | 748 | 730 | 747 | +1.49% | 2,500 | 45億4997万 | +4.18% |
| 07/31 | 741 | 741 | 726 | 736 | -0.67% | 11,200 | 44億8297万 | +2.94% |
| 07/30 | 722 | 743 | 722 | 741 | +0.68% | 2,700 | 45億1343万 | +3.93% |
| 07/29 | 730 | 737 | 729 | 736 | +0.14% | 1,300 | 44億8297万 | +3.52% |
| 07/28 | 743 | 743 | 723 | 735 | -0.14% | 2,700 | 44億7688万 | +3.52% |
| 07/27 | 740 | 748 | 726 | 736 | +0.14% | 4,300 | 44億8297万 | +3.95% |
| 07/24 | 727 | 735 | 720 | 735 | +0.68% | 2,400 | 44億7688万 | +4.11% |
| 07/23 | 726 | 734 | 724 | 730 | 0% | 2,500 | 44億4643万 | +3.69% |
| 07/22 | 727 | 730 | 727 | 730 | +0.69% | 4,100 | 44億4643万 | +3.99% |
| 07/21 | 716 | 725 | 716 | 725 | +1.26% | 8,700 | 44億1597万 | +3.57% |
| 07/17 | 708 | 719 | 708 | 716 | +1.27% | 23,900 | 43億6115万 | +2.43% |
| 07/16 | 713 | 715 | 707 | 707 | -0.42% | 1,700 | 43億633万 | +1.29% |
| 07/15 | 705 | 714 | 705 | 710 | -0.98% | 1,600 | 43億2461万 | +1.87% |
| 07/14 | 703 | 717 | 701 | 717 | +1.13% | 5,600 | 43億6724万 | +3.02% |
| 07/13 | 716 | 718 | 705 | 709 | -1.39% | 1,600 | 43億1851万 | +2.01% |
| 07/10 | 725 | 725 | 710 | 719 | -0.83% | 2,800 | 43億7942万 | +3.6% |
| 07/09 | 719 | 725 | 708 | 725 | +1.12% | 10,600 | 44億1597万 | +4.62% |
| 07/08 | 706 | 718 | 701 | 717 | +1.56% | 4,400 | 43億6724万 | +3.61% |
| 07/07 | 699 | 708 | 699 | 706 | +1.15% | 1,500 | 43億24万 | +2.02% |
| 07/06 | 697 | 705 | 697 | 698 | +0.43% | 4,300 | 42億5151万 | +0.87% |
| 07/03 | 688 | 696 | 688 | 695 | +1.02% | 1,200 | 42億3324万 | +0.43% |
| 07/02 | 685 | 692 | 685 | 688 | 0% | 2,200 | 41億9060万 | -0.72% |
| 07/01 | 691 | 691 | 685 | 688 | +0.44% | 2,500 | 41億9060万 | -0.72% |
| 06/30 | 688 | 689 | 685 | 685 | -1.15% | 2,900 | 41億7233万 | -1.3% |
| 06/29 | 695 | 697 | 693 | 693 | -0.43% | 700 | 42億2106万 | -0.29% |
| 06/26 | 697 | 697 | 685 | 696 | 0% | 2,400 | 42億3933万 | 0% |
| 06/25 | 692 | 701 | 692 | 696 | +0.43% | 2,000 | 42億3933万 | 0% |
| 06/24 | 700 | 700 | 686 | 693 | -1.28% | 1,200 | 42億2106万 | -0.57% |
| 06/23 | 686 | 702 | 686 | 702 | +2.33% | 3,400 | 42億7588万 | +0.57% |
| 06/22 | 697 | 697 | 683 | 686 | -0.29% | 2,200 | 41億7842万 | -1.72% |
| 06/19 | 685 | 697 | 683 | 688 | +0.88% | 3,100 | 41億9060万 | -1.57% |
| 06/18 | 685 | 688 | 682 | 682 | -0.44% | 2,600 | 41億5406万 | -2.43% |
| 06/17 | 683 | 696 | 682 | 685 | +0.29% | 4,000 | 41億7233万 | -2.14% |
| 06/16 | 686 | 686 | 683 | 683 | -0.73% | 1,600 | 41億6015万 | -2.57% |
| 06/15 | 687 | 690 | 683 | 688 | +0.15% | 8,900 | 41億9060万 | -1.85% |
| 06/12 | 689 | 692 | 686 | 687 | -0.29% | 2,700 | 41億8451万 | -1.86% |
| 06/11 | 686 | 697 | 686 | 689 | +0.44% | 1,700 | 41億9669万 | -1.43% |
| 06/10 | 688 | 690 | 686 | 686 | -0.15% | 900 | 41億7842万 | -1.72% |
| 06/09 | 691 | 696 | 687 | 687 | -0.58% | 2,700 | 41億8451万 | -1.29% |
| 06/08 | 700 | 700 | 687 | 691 | -1.43% | 9,800 | 42億888万 | -0.58% |
| 06/05 | 703 | 704 | 701 | 701 | -0.14% | 5,000 | 42億6979万 | +1.15% |
| 06/04 | 703 | 710 | 702 | 702 | -0.14% | 1,100 | 42億7588万 | +1.45% |
| 06/03 | 705 | 712 | 702 | 703 | -0.28% | 2,200 | 42億8197万 | +1.88% |
| 06/02 | 710 | 710 | 701 | 705 | -0.7% | 5,500 | 42億9415万 | +2.32% |
| 06/01 | 706 | 714 | 705 | 710 | +0.71% | 1,400 | 43億2461万 | +3.2% |
| 05/29 | 707 | 715 | 704 | 705 | 0% | 4,400 | 42億9415万 | +2.62% |
| 05/28 | 707 | 712 | 704 | 705 | -0.28% | 2,100 | 42億9415万 | +2.77% |
| 05/27 | 712 | 717 | 706 | 707 | -0.14% | 4,100 | 43億633万 | +3.21% |
| 05/26 | 713 | 713 | 708 | 708 | +0.43% | 200 | 43億1242万 | +3.51% |
| 05/25 | 710 | 716 | 704 | 705 | -0.7% | 5,100 | 42億9415万 | +3.37% |
| 05/22 | 705 | 710 | 703 | 710 | +0.14% | 3,600 | 43億2461万 | +4.26% |
| 05/21 | 718 | 718 | 707 | 709 | -1.25% | 3,500 | 43億1851万 | +4.26% |
| 05/20 | 707 | 719 | 707 | 718 | +1.56% | 2,600 | 43億7333万 | +5.59% |
| 05/19 | 706 | 715 | 706 | 707 | +0.14% | 2,400 | 43億633万 | +4.12% |
| 05/18 | 710 | 714 | 705 | 706 | +0.57% | 4,100 | 43億24万 | +4.13% |
| 05/15 | 702 | 712 | 702 | 702 | 0% | 5,600 | 42億7588万 | +3.69% |
| 05/14 | 715 | 715 | 700 | 702 | -1.13% | 7,400 | 42億7588万 | +3.69% |
| 05/13 | 700 | 715 | 700 | 710 | +5.65% | 30,900 | 43億2461万 | +5.03% |
| 05/12 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）16:00 支配株主等に関する事項について |
| 05/12 | （IR情報）16:00 役員異動に関するお知らせ |
| 05/12 | 665 | 672 | 663 | 672 | +1.36% | 5,100 | 40億9315万 | -0.3% |
| 05/11 | 666 | 677 | 663 | 663 | +0.15% | 7,600 | 40億3833万 | -1.78% |
| 05/08 | 663 | 663 | 660 | 662 | -0.15% | 3,500 | 40億3224万 | -2.07% |
| 05/07 | 661 | 671 | 661 | 663 | +1.38% | 3,900 | 40億3833万 | -2.21% |
| 05/01 | 656 | 658 | 649 | 654 | -0.3% | 5,600 | 39億8351万 | -3.96% |
| 04/30 | 650 | 664 | 650 | 656 | +0.92% | 3,900 | 39億9569万 | -4.23% |
| 04/28 | 650 | 653 | 650 | 650 | -1.52% | 11,800 | 39億5915万 | -5.52% |
| 04/27 | 671 | 671 | 660 | 660 | -1.05% | 3,600 | 40億2006万 | -4.49% |
| 04/24 | 672 | 675 | 667 | 667 | -0.74% | 2,100 | 40億6269万 | -3.75% |
| 04/23 | 675 | 675 | 672 | 672 | -0.44% | 2,500 | 40億9315万 | -3.45% |
| 04/22 | 681 | 681 | 675 | 675 | -0.88% | 3,200 | 41億1142万 | -3.43% |
| 04/21 | 682 | 684 | 681 | 681 | +0.15% | 2,500 | 41億4797万 | -2.85% |
| 04/20 | 678 | 680 | 678 | 680 | +0.44% | 1,300 | 41億4188万 | -3.41% |
| 04/17 | 679 | 680 | 677 | 677 | -0.44% | 1,900 | 41億2360万 | -4.24% |
| 04/16 | 680 | 682 | 680 | 680 | -0.15% | 1,700 | 41億4188万 | -4.09% |
| 04/15 | 678 | 689 | 678 | 681 | +0.15% | 2,500 | 41億4797万 | -4.49% |
| 04/14 | 686 | 686 | 671 | 680 | +0.15% | 5,000 | 41億4188万 | -5.03% |
| 04/13 | 691 | 691 | 675 | 679 | -1.88% | 5,600 | 41億3578万 | -5.43% |
| 04/10 | 702 | 702 | 688 | 692 | -0.29% | 3,800 | 42億1497万 | -4.02% |
| 04/09 | 693 | 696 | 693 | 694 | -0.29% | 1,100 | 42億2715万 | -4.14% |
| 04/08 | 699 | 700 | 685 | 696 | +1.75% | 4,800 | 42億3933万 | -4.13% |
| 04/07 | 687 | 687 | 684 | 684 | +0.15% | 1,900 | 41億6624万 | -6.3% |
| 04/06 | 681 | 684 | 679 | 683 | -0.15% | 13,700 | 41億6015万 | -6.95% |
| 04/03 | 679 | 688 | 679 | 684 | +1.33% | 3,200 | 41億6624万 | -7.44% |
| 04/02 | 703 | 707 | 675 | 675 | -2.6% | 10,300 | 41億1142万 | -9.15% |
| 04/01 | 696 | 696 | 687 | 693 | +0.14% | 6,800 | 42億2106万 | -7.35% |
| 03/31 | 692 | 703 | 687 | 692 | -2.12% | 6,400 | 42億1497万 | -8.1% |
| 03/30 | 706 | 710 | 690 | 707 | -4.72% | 9,700 | 43億633万 | -6.73% |
| 03/27 | 732 | 742 | 730 | 742 | +1.09% | 3,800 | 45億1952万 | -2.62% |
| 03/26 | 731 | 743 | 730 | 734 | -0.14% | 3,200 | 44億7079万 | -3.93% |
| 03/25 | 729 | 745 | 729 | 735 | +2.08% | 7,300 | 44億7688万 | -4.17% |
| 03/24 | 727 | 727 | 713 | 720 | 0% | 8,000 | 43億8552万 | -6.49% |
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。
