| 2026 |
| 09/11 | 1,709 | 1,709 | 1,657 | 1,677 | -2.39% | 9,300 | 174億8037万 | -5.79% |
| 09/10 | 1,701 | 1,721 | 1,677 | 1,718 | +0.41% | 9,400 | 179億774万 | -3.21% |
| 09/09 | 1,723 | 1,739 | 1,700 | 1,711 | -0.47% | 17,300 | 178億3477万 | -3.33% |
| 09/08 | 1,774 | 1,778 | 1,719 | 1,719 | -3.48% | 14,400 | 179億1816万 | -2.5% |
| 09/07 | 1,754 | 1,781 | 1,741 | 1,781 | +2.77% | 17,700 | 185億6443万 | +1.42% |
| 09/04 | 1,762 | 1,763 | 1,725 | 1,733 | -2.04% | 13,700 | 180億6409万 | -0.69% |
| 09/03 | 1,799 | 1,799 | 1,757 | 1,769 | +0.4% | 6,100 | 184億3934万 | +1.9% |
| 09/02 | 1,857 | 1,858 | 1,761 | 1,762 | -5.12% | 28,100 | 183億6638万 | +2.14% |
| 09/01 | 1,864 | 1,899 | 1,823 | 1,857 | -1.43% | 23,800 | 193億5662万 | +8.22% |
| 08/31 | 1,872 | 1,885 | 1,824 | 1,884 | +0.64% | 24,200 | 196億3806万 | +10.5% |
| 08/28 | 1,893 | 1,916 | 1,872 | 1,872 | -1.37% | 15,600 | 195億1297万 | +10.64% |
| 08/27 | 1,888 | 1,913 | 1,882 | 1,898 | +1.39% | 15,300 | 197億8399万 | +12.98% |
| 08/26 | 1,882 | 1,897 | 1,855 | 1,872 | 0% | 19,900 | 195億1297万 | +12.3% |
| 08/25 | 1,849 | 1,899 | 1,817 | 1,872 | +2.91% | 29,900 | 195億1297万 | +13.25% |
| 08/24 | 1,805 | 1,850 | 1,800 | 1,819 | +1.85% | 27,300 | 189億6052万 | +11.05% |
| 08/21 | 1,800 | 1,805 | 1,755 | 1,786 | -0.78% | 14,600 | 186億1654万 | +9.84% |
| 08/20 | 1,814 | 1,814 | 1,766 | 1,800 | +1.12% | 8,600 | 187億6248万 | +11.32% |
| 08/19 | 1,812 | 1,812 | 1,736 | 1,780 | -1.17% | 20,800 | 185億5400万 | +10.83% |
| 08/18 | 1,784 | 1,833 | 1,784 | 1,801 | +1.41% | 23,700 | 187億7290万 | +12.99% |
| 08/17 | 1,769 | 1,810 | 1,769 | 1,776 | +1.72% | 18,500 | 185億1231万 | +12.12% |
| 08/14 | 1,769 | 1,785 | 1,731 | 1,746 | 0% | 14,200 | 181億9960万 | +11.14% |
| 08/13 | 1,799 | 1,799 | 1,729 | 1,746 | -0.96% | 28,400 | 181億9960万 | +12.07% |
| 08/12 | 1,750 | 1,810 | 1,728 | 1,763 | +3.71% | 34,400 | 183億7680万 | +13.96% |
| 08/10 | 1,670 | 1,714 | 1,663 | 1,700 | +2.04% | 46,000 | 177億2012万 | +10.61% |
| 08/07 | 1,574 | 1,666 | 1,569 | 1,666 | +7.48% | 55,800 | 173億6571万 | +8.96% |
| 08/06 | （IR情報）17:00 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 |
| 08/06 | （IR情報）13:00 2027年3月期第1四半期決算概要補足説明資料 |
| 08/06 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 1,650 | 1,674 | 1,504 | 1,550 | -1.59% | 82,200 | 161億5658万 | +1.97% |
| 08/05 | 1,574 | 1,618 | 1,551 | 1,575 | +2.01% | 22,700 | 164億1717万 | +3.96% |
| 08/04 | 1,550 | 1,568 | 1,542 | 1,544 | -0.58% | 9,200 | 160億9403万 | +2.25% |
| 08/03 | 1,535 | 1,579 | 1,495 | 1,553 | +2.78% | 28,300 | 161億8785万 | +3.12% |
| 07/31 | 1,529 | 1,568 | 1,510 | 1,511 | +0.07% | 26,800 | 157億5005万 | +0.73% |
| 07/30 | 1,481 | 1,517 | 1,458 | 1,510 | +1.48% | 27,000 | 157億3963万 | +0.87% |
| 07/29 | 1,553 | 1,553 | 1,446 | 1,488 | -3% | 52,900 | 155億1031万 | -0.4% |
| 07/28 | 1,588 | 1,588 | 1,534 | 1,534 | -3.4% | 17,200 | 159億8980万 | +2.68% |
| 07/27 | 1,583 | 1,595 | 1,550 | 1,588 | +1.79% | 14,300 | 165億5267万 | +6.36% |
| 07/24 | 1,564 | 1,564 | 1,532 | 1,560 | -0.26% | 6,800 | 162億6081万 | +4.77% |
| 07/23 | 1,569 | 1,576 | 1,551 | 1,564 | -0.32% | 14,100 | 163億251万 | +5.18% |
| 07/22 | 1,555 | 1,572 | 1,549 | 1,569 | +2.68% | 15,100 | 163億5462万 | +5.51% |
| 07/21 | 1,503 | 1,548 | 1,501 | 1,528 | +2.9% | 21,000 | 159億2726万 | +2.55% |
| 07/17 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の払込完了に関するお知らせ |
| 07/17 | 1,537 | 1,541 | 1,467 | 1,485 | -2.81% | 40,600 | 154億7904万 | -0.2% |
| 07/16 | 1,563 | 1,575 | 1,528 | 1,528 | -2.24% | 17,700 | 159億2726万 | +2.76% |
| 07/15 | 1,558 | 1,570 | 1,476 | 1,563 | +2.56% | 36,000 | 162億9208万 | +5.54% |
| 07/14 | 1,502 | 1,568 | 1,502 | 1,524 | +2.42% | 26,400 | 158億8556万 | +3.39% |
| 07/13 | 1,530 | 1,561 | 1,447 | 1,488 | -2.75% | 30,800 | 155億1031万 | +1.09% |
| 07/10 | 1,480 | 1,556 | 1,477 | 1,530 | +5.37% | 39,200 | 159億4810万 | +4.15% |
| 07/09 | 1,456 | 1,484 | 1,450 | 1,452 | +0.76% | 28,200 | 151億3506万 | -1.02% |
| 07/08 | 1,470 | 1,478 | 1,440 | 1,441 | -1.84% | 20,800 | 150億2040万 | -1.91% |
| 07/07 | 1,506 | 1,537 | 1,465 | 1,468 | -2.26% | 25,300 | 153億184万 | -0.27% |
| 07/06 | 1,506 | 1,530 | 1,499 | 1,502 | -0.27% | 26,200 | 156億5624万 | +1.83% |
| 07/03 | 1,469 | 1,506 | 1,455 | 1,506 | +4.01% | 20,500 | 156億9794万 | +1.96% |
| 07/02 | 1,419 | 1,471 | 1,406 | 1,448 | +2.12% | 32,200 | 150億9337万 | -2.23% |
| 07/01 | 1,445 | 1,448 | 1,407 | 1,418 | -1.8% | 18,300 | 147億8066万 | -4.77% |
| 06/30 | 1,469 | 1,469 | 1,430 | 1,444 | +0.35% | 15,200 | 150億5167万 | -3.6% |
| 06/29 | 1,441 | 1,461 | 1,434 | 1,439 | +1.77% | 11,800 | 149億9956万 | -4.51% |
| 06/26 | （IR情報）13:00 支配株主等に関する事項について |
| 06/26 | 1,470 | 1,470 | 1,410 | 1,414 | -1.87% | 20,300 | 147億3897万 | -6.73% |
| 06/25 | （IR情報）17:00 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 | 1,441 | 1,454 | 1,423 | 1,441 | +0.35% | 15,800 | 150億2040万 | -5.57% |
| 06/24 | 1,475 | 1,505 | 1,433 | 1,436 | -2.64% | 39,100 | 149億6828万 | -6.45% |
| 06/23 | 1,515 | 1,515 | 1,461 | 1,475 | -2.38% | 21,400 | 153億7481万 | -4.41% |
| 06/22 | 1,500 | 1,534 | 1,496 | 1,511 | +0.73% | 18,500 | 157億5005万 | -2.7% |
| 06/19 | 1,517 | 1,534 | 1,477 | 1,500 | -0.73% | 29,200 | 156億3540万 | -4.09% |
| 06/18 | 1,561 | 1,569 | 1,505 | 1,511 | -2.45% | 38,600 | 157億5005万 | -4.19% |
| 06/17 | 1,667 | 1,669 | 1,515 | 1,549 | -6.12% | 95,700 | 161億4615万 | -2.52% |
| 06/16 | 1,519 | 1,695 | 1,519 | 1,650 | +11.64% | 126,100 | 171億9894万 | +3.25% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 48,300株（0.46%）-0.05%義務消失 |
| 06/15 | 1,451 | 1,506 | 1,440 | 1,478 | +2% | 31,200 | 154億608万 | -8.14% |
| 06/12 | 1,443 | 1,490 | 1,403 | 1,449 | +3.8% | 36,500 | 151億379万 | -11.54% |
| 06/11 | 1,379 | 1,398 | 1,357 | 1,396 | +1.23% | 19,000 | 145億5134万 | -16.31% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 53,300株（0.51%）新規 |
| 06/10 | 1,456 | 1,478 | 1,364 | 1,379 | -6.51% | 38,600 | 143億7414万 | -18.88% |
| 06/09 | 1,430 | 1,484 | 1,429 | 1,475 | +4.46% | 38,000 | 153億7481万 | -14.94% |
| 06/08 | 1,450 | 1,474 | 1,394 | 1,412 | -4.21% | 38,400 | 147億1812万 | -19.95% |
| 06/05 | 1,530 | 1,530 | 1,444 | 1,474 | -1.73% | 28,900 | 153億6438万 | -17.93% |
| 06/04 | 1,522 | 1,555 | 1,490 | 1,500 | -2.15% | 35,900 | 156億3540万 | -17.76% |
| 06/03 | 1,550 | 1,565 | 1,521 | 1,533 | -0.07% | 29,100 | 159億7937万 | -17.27% |
| 06/02 | 1,541 | 1,544 | 1,501 | 1,534 | -0.65% | 18,600 | 159億8980万 | -18.53% |
| 06/01 | 1,626 | 1,634 | 1,535 | 1,544 | -4.1% | 46,000 | 160億9403万 | -19.46% |
| 05/29 | 1,650 | 1,670 | 1,605 | 1,610 | -2.42% | 42,700 | 167億8199万 | -17.69% |
| 05/28 | 1,631 | 1,659 | 1,622 | 1,650 | +0.73% | 19,100 | 171億9894万 | -17.09% |
| 05/27 | 1,689 | 1,713 | 1,638 | 1,638 | -3.02% | 25,700 | 170億7385万 | -19.03% |
| 05/26 | 1,667 | 1,694 | 1,641 | 1,689 | +1.81% | 16,500 | 176億546万 | -17.93% |
| 05/25 | 1,669 | 1,700 | 1,634 | 1,659 | -0.6% | 26,900 | 172億9275万 | -20.62% |
| 05/22 | 1,640 | 1,675 | 1,634 | 1,669 | +0.97% | 25,200 | 173億9698万 | -21.53% |
| 05/21 | 1,642 | 1,680 | 1,642 | 1,653 | +0.3% | 18,200 | 172億3021万 | -23.47% |
| 05/20 | 1,715 | 1,716 | 1,622 | 1,648 | -3.74% | 27,400 | 171億7809万 | -24.89% |
| 05/19 | 1,811 | 1,830 | 1,705 | 1,712 | -4.62% | 37,700 | 178億4520万 | -23.13% |
| 05/18 | 1,801 | 1,831 | 1,790 | 1,795 | -1.7% | 30,200 | 187億1036万 | -20.61% |
| 05/15 | 1,800 | 1,833 | 1,781 | 1,826 | +1.73% | 30,000 | 190億3349万 | -20.16% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,400株（0.49%）-0.01%義務消失 |
| 05/14 | 1,793 | 1,834 | 1,777 | 1,795 | +0.45% | 27,400 | 187億1036万 | -22.36% |
| 05/13 | 1,920 | 1,945 | 1,770 | 1,787 | -6.93% | 114,700 | 186億2697万 | -23.5% |
| 05/12 | （IR情報）13:00 2026年3月期決算概要補足説明資料 |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | 2,192 | 2,300 | 1,840 | 1,920 | -12.53% | 176,400 | 200億1331万 | -18.64% |
| 05/11 | 2,210 | 2,228 | 2,186 | 2,195 | -0.32% | 22,700 | 228億7980万 | -7.85% |
| 05/08 | （IR情報）13:00 非上場の親会社等(その他の関係会社)の決算情報に関するお知らせ |
| 05/08 | 2,208 | 2,240 | 2,194 | 2,202 | 0% | 16,100 | 229億5276万 | -7.83% |
| 05/07 | 2,252 | 2,285 | 2,200 | 2,202 | -0.77% | 28,700 | 229億5276万 | -8.29% |
| 05/01 | 2,214 | 2,237 | 2,205 | 2,219 | -0.58% | 22,100 | 231億2996万 | -8.23% |
| 04/30 | 2,238 | 2,242 | 2,180 | 2,232 | +0.54% | 20,100 | 232億6547万 | -8.64% |
| 04/28 | （IR情報）13:00 取締役の辞任に関するお知らせ |
| 04/28 | 2,181 | 2,235 | 2,181 | 2,220 | +2.07% | 33,300 | 231億4039万 | -10.23% |
| 04/27 | 2,227 | 2,255 | 2,151 | 2,175 | -2.25% | 87,600 | 226億7133万 | -13.14% |
| 04/24 | 2,277 | 2,285 | 2,210 | 2,225 | -2.63% | 58,100 | 231億9251万 | -12.16% |
| 04/23 | 2,383 | 2,420 | 2,256 | 2,285 | -3.79% | 70,800 | 238億1792万 | -10.99% |
| 04/22 | 2,485 | 2,485 | 2,360 | 2,375 | -5.38% | 65,800 | 247億5605万 | -8.83% |
| 04/21 | 2,495 | 2,518 | 2,459 | 2,510 | +1.58% | 35,000 | 261億6323万 | -4.78% |
| 04/20 | 2,480 | 2,515 | 2,468 | 2,471 | -0.36% | 25,800 | 257億5671万 | -7.31% |
| 04/17 | 2,520 | 2,523 | 2,470 | 2,480 | -1.2% | 19,000 | 258億5052万 | -7.84% |
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。
