| 2026 |
| 06/22 | 752 | 766 | 751 | 761 | +0.93% | 14,400 | 118億6783万 | -1.04% |
| 06/19 | 759 | 759 | 753 | 754 | -0.53% | 3,200 | 117億5866万 | -1.82% |
| 06/18 | 759 | 766 | 750 | 758 | -0.13% | 26,400 | 118億2104万 | -1.17% |
| 06/17 | 765 | 767 | 755 | 759 | 0% | 20,600 | 118億3664万 | -0.78% |
| 06/16 | （IR情報）15:30 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 |
| 06/16 | 754 | 759 | 744 | 759 | +0.4% | 8,900 | 118億3664万 | -0.65% |
| 06/15 | 747 | 764 | 745 | 756 | +1.61% | 20,300 | 117億8985万 | -1.05% |
| 06/12 | 745 | 754 | 741 | 744 | +0.27% | 9,100 | 116億271万 | -2.62% |
| 06/11 | 762 | 765 | 742 | 742 | -3.01% | 21,300 | 115億7152万 | -3.01% |
| 06/10 | 775 | 777 | 761 | 765 | -1.54% | 9,600 | 119億3021万 | -0.26% |
| 06/09 | 776 | 795 | 774 | 777 | +0.65% | 7,400 | 121億1735万 | +0.78% |
| 06/08 | 786 | 790 | 772 | 772 | -2.89% | 11,300 | 120億3937万 | -0.39% |
| 06/05 | 765 | 795 | 765 | 795 | +3.25% | 15,400 | 123億9806万 | +2.05% |
| 06/04 | 779 | 785 | 769 | 770 | -1.53% | 7,900 | 120億818万 | -1.41% |
| 06/03 | 777 | 794 | 777 | 782 | 0% | 13,900 | 121億9532万 | -0.26% |
| 06/02 | 781 | 794 | 778 | 782 | -0.13% | 16,800 | 121億9532万 | -0.76% |
| 06/01 | 808 | 809 | 780 | 783 | -3.21% | 19,700 | 122億1092万 | -1.14% |
| 05/29 | 830 | 831 | 802 | 809 | -0.74% | 19,300 | 126億1639万 | +1.63% |
| 05/28 | 797 | 834 | 797 | 815 | +2.52% | 20,000 | 127億996万 | +1.88% |
| 05/27 | 799 | 810 | 795 | 795 | -0.63% | 22,400 | 123億9806万 | -0.87% |
| 05/26 | 798 | 810 | 788 | 800 | +1.27% | 22,200 | 124億7604万 | -0.74% |
| 05/25 | 800 | 804 | 785 | 790 | +3.95% | 38,300 | 123億2008万 | -2.47% |
| 05/22 | 744 | 760 | 744 | 760 | +3.26% | 18,700 | 118億5223万 | -6.63% |
| 05/21 | 727 | 743 | 724 | 736 | +1.94% | 8,600 | 114億7795万 | -10.13% |
| 05/20 | 728 | 728 | 720 | 722 | -0.82% | 21,300 | 112億5962万 | -12.59% |
| 05/19 | 747 | 747 | 726 | 728 | -0.95% | 10,600 | 113億5319万 | -12.71% |
| 05/18 | 735 | 737 | 728 | 735 | 0% | 9,600 | 114億6236万 | -12.71% |
| 05/15 | 723 | 747 | 721 | 735 | +1.66% | 18,700 | 114億6236万 | -13.33% |
| 05/14 | 730 | 746 | 714 | 723 | -1.5% | 38,200 | 112億7522万 | -15.34% |
| 05/13 | 745 | 745 | 726 | 734 | -2.39% | 40,000 | 114億4676万 | -14.65% |
| 05/12 | 741 | 770 | 741 | 752 | +0.67% | 29,500 | 117億2747万 | -13.06% |
| 05/11 | 772 | 772 | 740 | 747 | -3.49% | 57,800 | 116億4950万 | -14.04% |
| 05/08 | 777 | 777 | 771 | 774 | -1.02% | 31,600 | 120億7056万 | -11.34% |
| 05/07 | 803 | 809 | 777 | 782 | -10.11% | 114,100 | 121億9532万 | -10.63% |
| 05/01 | （IR情報）15:30 2026年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/01 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/01 | 879 | 892 | 837 | 870 | -1.02% | 167,300 | 135億6769万 | -0.91% |
| 04/30 | 880 | 885 | 860 | 879 | +1.62% | 18,000 | 137億804万 | +0.11% |
| 04/28 | 861 | 880 | 860 | 865 | +0.46% | 15,100 | 134億8971万 | -1.48% |
| 04/27 | 850 | 865 | 850 | 861 | +1.41% | 11,400 | 134億2733万 | -1.94% |
| 04/24 | 863 | 877 | 837 | 849 | -1.51% | 15,100 | 132億4019万 | -3.08% |
| 04/23 | 890 | 897 | 862 | 862 | -3.79% | 13,400 | 134億4293万 | -1.71% |
| 04/22 | 896 | 899 | 885 | 896 | +0.67% | 3,400 | 139億7316万 | +2.05% |
| 04/21 | 895 | 895 | 887 | 890 | 0% | 3,600 | 138億7959万 | +1.37% |
| 04/20 | 902 | 902 | 890 | 890 | +0.34% | 7,500 | 138億7959万 | +1.25% |
| 04/17 | 887 | 910 | 886 | 887 | 0% | 11,800 | 138億3280万 | +0.8% |
| 04/16 | 896 | 904 | 886 | 887 | 0% | 11,600 | 138億3280万 | +0.45% |
| 04/15 | 899 | 907 | 882 | 887 | -0.67% | 11,800 | 138億3280万 | 0% |
| 04/14 | 893 | 911 | 893 | 893 | 0% | 9,700 | 139億2637万 | +0.45% |
| 04/13 | 914 | 917 | 890 | 893 | -2.51% | 16,600 | 139億2637万 | +0.22% |
| 04/10 | 942 | 943 | 916 | 916 | -1.19% | 16,800 | 142億8506万 | +2.46% |
| 04/09 | 913 | 953 | 913 | 927 | +1.42% | 32,200 | 144億5661万 | +3.34% |
| 04/08 | 902 | 916 | 899 | 914 | +3.04% | 24,800 | 142億5387万 | +1.9% |
| 04/07 | 886 | 902 | 885 | 887 | +1.03% | 27,400 | 138億3280万 | -1.33% |
| 04/06 | 877 | 887 | 875 | 878 | +0.92% | 16,200 | 136億9245万 | -2.88% |
| 04/03 | 864 | 874 | 864 | 870 | +0.58% | 14,000 | 135億6769万 | -4.29% |
| 04/02 | 869 | 889 | 857 | 865 | -0.12% | 32,000 | 134億8971万 | -5.26% |
| 04/01 | 865 | 869 | 861 | 866 | +3.71% | 16,400 | 135億531万 | -5.56% |
| 03/31 | 828 | 848 | 823 | 835 | +0.72% | 19,000 | 130億2186万 | -9.44% |
| 03/30 | 833 | 835 | 822 | 829 | -4.16% | 42,500 | 129億2829万 | -10.57% |
| 03/27 | 857 | 872 | 855 | 865 | +0.12% | 24,600 | 134億8971万 | -7.29% |
| 03/26 | 881 | 892 | 863 | 864 | -1.48% | 28,200 | 134億7412万 | -7.79% |
| 03/25 | 871 | 884 | 857 | 877 | +2.69% | 120,600 | 136億7685万 | -6.8% |
| 03/24 | 850 | 864 | 837 | 854 | +3.02% | 40,700 | 133億1817万 | -9.53% |
| 03/23 | 850 | 850 | 814 | 829 | -3.27% | 67,800 | 129億2829万 | -12.37% |
| 03/19 | 879 | 879 | 855 | 857 | -3.38% | 74,300 | 133億6495万 | -9.79% |
| 03/18 | 883 | 904 | 874 | 887 | -2.85% | 69,700 | 138億3280万 | -6.93% |
| 03/17 | 925 | 927 | 911 | 913 | +0.33% | 70,500 | 142億3828万 | -4.2% |
| 03/16 | 913 | 917 | 902 | 910 | -1.19% | 40,400 | 141億9149万 | -4.61% |
| 03/13 | 930 | 952 | 918 | 921 | -3.96% | 72,500 | 143億6304万 | -3.36% |
| 03/12 | 985 | 1,005 | 955 | 959 | -1.13% | 70,400 | 149億5565万 | +0.84% |
| 03/11 | 965 | 990 | 958 | 970 | +1.25% | 48,700 | 151億2719万 | +2.54% |
| 03/10 | 950 | 971 | 947 | 958 | +2.46% | 27,100 | 149億4005万 | +2.24% |
| 03/09 | 945 | 955 | 908 | 935 | -4.1% | 59,700 | 145億8137万 | +1.08% |
| 03/06 | 970 | 997 | 970 | 975 | -0.71% | 37,400 | 152億517万 | +6.79% |
| 03/05 | 963 | 1,001 | 963 | 982 | +6.97% | 45,800 | 153億1433万 | +8.99% |
| 03/04 | 950 | 965 | 900 | 918 | -6.23% | 102,600 | 143億1625万 | +3.38% |
| 03/03 | 1,008 | 1,008 | 975 | 979 | -2.59% | 64,000 | 152億6755万 | +11.38% |
| 03/02 | 989 | 1,006 | 979 | 1,005 | -0.1% | 63,500 | 156億7302万 | +15.92% |
| 02/27 | 967 | 1,009 | 967 | 1,006 | +4.25% | 60,400 | 156億8862万 | +17.66% |
| 02/26 | 978 | 994 | 965 | 965 | -1.03% | 46,400 | 150億4922万 | +14.47% |
| 02/25 | 983 | 990 | 966 | 975 | -1.32% | 38,200 | 152億517万 | +17.19% |
| 02/24 | 955 | 988 | 938 | 988 | +2.6% | 58,400 | 154億790万 | +20.34% |
| 02/20 | 970 | 970 | 950 | 963 | -0.82% | 16,800 | 150億1803万 | +19.18% |
| 02/19 | 960 | 971 | 955 | 971 | +0.52% | 21,100 | 151億4279万 | +21.98% |
| 02/18 | 963 | 969 | 950 | 966 | +0.31% | 25,300 | 150億6481万 | +23.37% |
| 02/17 | 940 | 968 | 933 | 963 | +1.9% | 41,500 | 150億1803万 | +24.9% |
| 02/16 | 900 | 946 | 885 | 945 | +4.88% | 62,700 | 147億3732万 | +24.67% |
| 02/13 | 946 | 946 | 901 | 901 | -4.76% | 49,800 | 140億5114万 | +20.62% |
| 02/12 | 925 | 948 | 915 | 946 | +3.61% | 40,700 | 147億5291万 | +28.36% |
| 02/10 | 925 | 925 | 903 | 913 | +0.33% | 30,600 | 142億3828万 | +25.76% |
| 02/09 | 943 | 950 | 900 | 910 | -0.87% | 76,700 | 141億9149万 | +27.09% |
| 02/06 | 892 | 929 | 888 | 918 | +2.91% | 113,000 | 143億1625万 | +30.21% |
| 02/05 | 871 | 914 | 853 | 892 | +1.71% | 144,800 | 139億1078万 | +28.35% |
| 02/04 | 832 | 892 | 832 | 877 | +5.54% | 310,900 | 136億7685万 | +27.84% |
| 02/03 | 830 | 898 | 812 | 831 | +11.1% | 931,600 | 129億5948万 | +22.75% |
| 02/02 | 748 | 748 | 748 | 748 | +15.43% | 29,600 | 116億6509万 | +11.64% |
| 01/30 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 01/30 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 649 | 655 | 640 | 648 | -0.15% | 31,400 | 101億559万 | -2.85% |
| 01/29 | 655 | 656 | 646 | 649 | -0.92% | 22,700 | 101億2118万 | -2.7% |
| 01/28 | 667 | 667 | 654 | 655 | -2.09% | 35,400 | 102億1475万 | -1.8% |
| 01/27 | 682 | 682 | 666 | 669 | -2.34% | 28,900 | 104億3308万 | +0.15% |
| 01/26 | 690 | 699 | 680 | 685 | -1.86% | 15,100 | 106億8260万 | +2.7% |
| 01/23 | 704 | 704 | 673 | 698 | -0.85% | 37,100 | 108億8534万 | +5.44% |
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。
