| 2026 |
| 06/02 | 18,010 | 18,010 | 18,000 | 18,000 | -0.06% | 1,100 | 216億 | -4.1% |
| 06/01 | 18,090 | 18,090 | 18,000 | 18,010 | -0.22% | 2,100 | 216億1200万 | -4.38% |
| 05/29 | 18,100 | 18,100 | 18,050 | 18,050 | -0.28% | 800 | 216億6000万 | -4.48% |
| 05/28 | 18,100 | 18,100 | 18,100 | 18,100 | 0% | 400 | 217億2000万 | -4.49% |
| 05/27 | 18,100 | 18,100 | 18,100 | 18,100 | +0.22% | 800 | 217億2000万 | -4.73% |
| 05/26 | 18,200 | 18,200 | 18,060 | 18,060 | -1.04% | 300 | 216億7200万 | -5.18% |
| 05/25 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/25 | （IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/25 | 18,460 | 18,490 | 18,250 | 18,250 | -0.44% | 2,300 | 219億 | -4.42% |
| 05/22 | 18,310 | 18,380 | 18,300 | 18,330 | +0.05% | 1,000 | 219億9600万 | -4.12% |
| 05/21 | 18,340 | 18,350 | 18,320 | 18,320 | +0.05% | 800 | 219億8400万 | -4.33% |
| 05/20 | 18,300 | 18,500 | 18,300 | 18,310 | 0% | 700 | 219億7200万 | -4.62% |
| 05/19 | 18,380 | 18,510 | 18,300 | 18,310 | -2.4% | 1,600 | 219億7200万 | -4.82% |
| 05/18 | 18,800 | 18,800 | 18,700 | 18,760 | -0.21% | 1,200 | 225億1200万 | -2.63% |
| 05/15 | 18,730 | 18,800 | 18,330 | 18,800 | -1.21% | 2,300 | 225億6000万 | -2.41% |
| 05/14 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 19,600 | 19,640 | 19,030 | 19,030 | -2.91% | 1,800 | 228億3600万 | -1.15% |
| 05/13 | 19,770 | 19,770 | 19,600 | 19,600 | 0% | 200 | 235億2000万 | +2.01% |
| 05/12 | 19,500 | 19,600 | 19,500 | 19,600 | +1.45% | 700 | 235億2000万 | +2.23% |
| 05/08 | 19,600 | 19,600 | 19,320 | 19,320 | -1.63% | 700 | 231億8400万 | +1.09% |
| 05/07 | 19,650 | 19,800 | 19,560 | 19,640 | +0.41% | 1,200 | 235億6800万 | +2.9% |
| 05/01 | 19,230 | 19,560 | 19,230 | 19,560 | +0.36% | 500 | 234億7200万 | +2.52% |
| 04/30 | 19,460 | 19,490 | 19,210 | 19,490 | +0.98% | 900 | 233億8800万 | +2.1% |
| 04/28 | 19,450 | 19,450 | 19,280 | 19,300 | -0.72% | 500 | 231億6000万 | +0.97% |
| 04/27 | 19,450 | 19,450 | 19,100 | 19,440 | +1.25% | 800 | 233億2800万 | +1.68% |
| 04/24 | （IR情報）16:00 投資単位の引下げに関する考え方および方針について |
| 04/24 | 19,090 | 19,200 | 19,090 | 19,200 | +2.02% | 500 | 230億4000万 | +0.56% |
| 04/23 | 19,000 | 19,000 | 18,820 | 18,820 | -0.16% | 1,000 | 225億8400万 | -1.5% |
| 04/22 | 19,290 | 19,300 | 18,850 | 18,850 | -3.78% | 1,200 | 226億2000万 | -1.56% |
| 04/21 | 19,590 | 19,590 | 19,590 | 19,590 | 0% | 200 | 235億800万 | +2.09% |
| 04/20 | 19,400 | 19,590 | 19,400 | 19,590 | +0.98% | 300 | 235億800万 | +2.05% |
| 04/17 | 19,070 | 19,400 | 19,070 | 19,400 | +0.52% | 300 | 232億8000万 | +0.98% |
| 04/16 | 19,490 | 19,920 | 19,300 | 19,300 | +0.16% | 800 | 231億6000万 | +0.27% |
| 04/15 | 19,270 | 19,450 | 19,270 | 19,270 | 0% | 400 | 231億2400万 | -0.12% |
| 04/14 | 19,390 | 19,480 | 19,250 | 19,270 | +2.23% | 1,200 | 231億2400万 | -0.32% |
| 04/13 | 18,750 | 18,850 | 18,750 | 18,850 | -1.46% | 300 | 226億2000万 | -2.55% |
| 04/10 | 19,340 | 19,340 | 19,130 | 19,130 | -1.75% | 300 | 229億5600万 | -1.43% |
| 04/09 | 19,550 | 19,550 | 19,210 | 19,470 | +0.67% | 700 | 233億6400万 | +0.14% |
| 04/08 | （5%ルール）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（7.25%）ダルトン・インベストメンツ・インク(Dalton Inve…（0%）エヌエーブイエフ・セレクト・マスター・ファンド・…（3.43%） |
| 04/08 | 19,430 | 19,430 | 19,310 | 19,340 | +1.63% | 300 | 232億800万 | -0.66% |
| 04/07 | 18,880 | 19,230 | 18,880 | 19,030 | +1.76% | 2,300 | 228億3600万 | -2.43% |
| 04/06 | 18,880 | 19,050 | 18,680 | 18,700 | +1.19% | 800 | 224億4000万 | -4.38% |
| 04/03 | 18,300 | 18,510 | 18,300 | 18,480 | +2.1% | 1,300 | 221億7600万 | -5.83% |
| 04/02 | 18,550 | 18,600 | 18,100 | 18,100 | -2.58% | 1,500 | 217億2000万 | -8.05% |
| 04/01 | 18,290 | 18,600 | 18,290 | 18,580 | +2.94% | 2,000 | 222億9600万 | -6.02% |
| 03/31 | 18,600 | 18,600 | 18,050 | 18,050 | -3.42% | 3,200 | 216億6000万 | -8.93% |
| 03/30 | 18,720 | 18,720 | 18,400 | 18,690 | -4.15% | 1,500 | 224億2800万 | -6% |
| 03/27 | 19,790 | 19,790 | 19,480 | 19,500 | -1.47% | 1,700 | 234億 | -2.13% |
| 03/26 | 20,080 | 20,080 | 19,790 | 19,790 | -1.54% | 700 | 237億4800万 | -0.68% |
| 03/25 | 20,230 | 20,230 | 19,560 | 20,100 | +3.45% | 1,300 | 241億2000万 | +0.94% |
| 03/24 | 19,220 | 19,430 | 19,090 | 19,430 | +3.24% | 600 | 233億1600万 | -2.29% |
| 03/23 | 18,910 | 18,910 | 18,820 | 18,820 | -3.49% | 400 | 225億8400万 | -5.41% |
| 03/19 | 19,650 | 19,650 | 19,500 | 19,500 | -1.86% | 800 | 234億 | -2.29% |
| 03/18 | 19,820 | 20,030 | 19,820 | 19,870 | -0.05% | 400 | 238億4400万 | -0.41% |
| 03/17 | 19,900 | 19,900 | 19,500 | 19,880 | +0.51% | 1,100 | 238億5600万 | +0.01% |
| 03/16 | 19,900 | 19,900 | 19,780 | 19,780 | -0.85% | 300 | 237億3600万 | -0.08% |
| 03/13 | 20,130 | 20,130 | 19,640 | 19,950 | -1.87% | 400 | 239億4000万 | +1.19% |
| 03/12 | 20,430 | 20,430 | 20,230 | 20,330 | -0.49% | 700 | 243億9600万 | +3.57% |
| 03/11 | 20,340 | 20,430 | 20,300 | 20,430 | +0.99% | 800 | 245億1600万 | +4.64% |
| 03/10 | 19,980 | 20,240 | 19,980 | 20,230 | +3.32% | 900 | 242億7600万 | +4.22% |
| 03/09 | （IR情報）17:00 取締役の担当職務の変更に関するお知らせ |
| 03/09 | 20,280 | 20,390 | 19,520 | 19,580 | -4.21% | 3,200 | 234億9600万 | +1.42% |
| 03/06 | 20,200 | 20,440 | 20,100 | 20,440 | +2.2% | 500 | 245億2800万 | +6.3% |
| 03/05 | 20,500 | 20,600 | 20,000 | 20,000 | -0.5% | 900 | 240億 | +4.62% |
| 03/04 | 20,100 | 20,100 | 19,800 | 20,100 | -0.69% | 2,600 | 241億2000万 | +5.66% |
| 03/03 | 20,230 | 20,780 | 20,180 | 20,240 | -0.59% | 2,900 | 242億8800万 | +7.03% |
| 03/02 | 20,180 | 20,360 | 19,990 | 20,360 | 0% | 1,000 | 244億3200万 | +8.31% |
| 02/27 | 20,380 | 20,380 | 20,080 | 20,360 | +1.9% | 800 | 244億3200万 | +8.99% |
| 02/26 | 19,990 | 20,000 | 19,950 | 19,980 | -1.33% | 600 | 239億7600万 | +7.65% |
| 02/25 | 20,000 | 20,250 | 19,870 | 20,250 | +1.96% | 1,100 | 243億 | +9.67% |
| 02/24 | 19,650 | 20,040 | 19,480 | 19,860 | +1.12% | 1,800 | 238億3200万 | +8.16% |
| 02/20 | 19,620 | 19,780 | 19,610 | 19,640 | -0.3% | 1,100 | 235億6800万 | +7.52% |
| 02/19 | 19,700 | 19,790 | 19,630 | 19,700 | +1.03% | 600 | 236億4000万 | +8.33% |
| 02/18 | 19,250 | 19,500 | 19,250 | 19,500 | +0.05% | 900 | 234億 | +7.69% |
| 02/17 | 19,500 | 19,500 | 19,490 | 19,490 | +0.41% | 800 | 233億8800万 | +8.04% |
| 02/16 | 18,930 | 19,410 | 18,930 | 19,410 | -1.62% | 900 | 232億9200万 | +8.03% |
| 02/13 | 20,190 | 20,190 | 19,300 | 19,730 | -2.81% | 5,600 | 236億7600万 | +10.23% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 02/12 | 19,590 | 20,300 | 18,700 | 20,300 | +4.86% | 10,900 | 243億6000万 | +13.94% |
| 02/10 | 18,050 | 19,360 | 18,050 | 19,360 | +7.26% | 5,300 | 232億3200万 | +9.32% |
| 02/09 | 17,980 | 18,060 | 17,900 | 18,050 | +1.4% | 1,600 | 216億6000万 | +2.51% |
| 02/06 | 17,710 | 17,800 | 17,700 | 17,800 | 0% | 800 | 213億6000万 | +1.37% |
| 02/05 | 17,900 | 17,900 | 17,800 | 17,800 | 0% | 200 | 213億6000万 | +1.65% |
| 02/04 | 17,670 | 17,800 | 17,670 | 17,800 | +0.51% | 700 | 213億6000万 | +1.99% |
| 02/03 | 17,650 | 17,710 | 17,570 | 17,710 | +0.85% | 700 | 212億5200万 | +1.86% |
| 02/02 | 17,570 | 17,600 | 17,560 | 17,560 | -0.45% | 1,000 | 210億7200万 | +1.36% |
| 01/30 | 17,800 | 17,800 | 17,640 | 17,640 | -0.06% | 400 | 211億6800万 | +2.15% |
| 01/29 | 17,650 | 17,740 | 17,650 | 17,650 | +0.11% | 1,300 | 211億8000万 | +2.62% |
| 01/28 | 17,640 | 17,790 | 17,610 | 17,630 | -0.28% | 2,200 | 211億5600万 | +2.94% |
| 01/27 | 17,430 | 17,770 | 17,400 | 17,680 | +2.31% | 1,800 | 212億1600万 | +3.68% |
| 01/26 | 17,690 | 17,690 | 17,280 | 17,280 | -0.69% | 800 | 207億3600万 | +1.78% |
| 01/23 | 17,400 | 17,400 | 17,400 | 17,400 | -0.29% | 100 | 208億8000万 | +2.87% |
| 01/22 | 17,450 | 17,500 | 17,400 | 17,450 | +0.63% | 500 | 209億4000万 | +3.63% |
| 01/21 | 17,350 | 17,350 | 17,320 | 17,340 | -1.25% | 600 | 208億800万 | +3.53% |
| 01/20 | 17,690 | 17,770 | 17,560 | 17,560 | -0.73% | 700 | 210億7200万 | +5.4% |
| 01/19 | 17,600 | 17,690 | 17,500 | 17,690 | +1.03% | 1,200 | 212億2800万 | +6.78% |
| 01/16 | 17,650 | 17,650 | 17,510 | 17,510 | -0.62% | 1,000 | 210億1200万 | +6.3% |
| 01/15 | 17,750 | 17,750 | 17,600 | 17,620 | -0.73% | 1,100 | 211億4400万 | +7.55% |
| 01/14 | 17,700 | 17,780 | 17,700 | 17,750 | -0.22% | 400 | 213億 | +8.96% |
| 01/13 | 17,800 | 17,800 | 17,700 | 17,790 | +0.57% | 900 | 213億4800万 | +9.86% |
| 01/09 | 17,680 | 17,700 | 17,680 | 17,690 | +0.06% | 400 | 212億2800万 | +9.88% |
| 01/08 | 17,440 | 17,800 | 17,400 | 17,680 | 0% | 1,400 | 212億1600万 | +10.42% |
| 01/07 | 17,760 | 17,790 | 17,660 | 17,680 | +0.45% | 1,000 | 212億1600万 | +10.99% |
| 01/06 | 16,950 | 17,600 | 16,950 | 17,600 | +4.45% | 1,400 | 211億2000万 | +11.04% |
| 01/05 | 16,860 | 16,860 | 16,850 | 16,850 | +0.18% | 800 | 202億2000万 | +6.79% |
| 2025 |
| 12/30 | 16,950 | 16,950 | 16,760 | 16,820 | +1.33% | 1,000 | 201億8400万 | +6.9% |
| 12/26 | 16,400 | 16,600 | 16,400 | 16,600 | +1.59% | 500 | 199億2000万 | +5.77% |
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。
