| 2026 |
| 08/20 | 771 | 773 | 768 | 773 | +0.52% | 4,700 | 110億6163万 | +3.62% |
| 08/19 | 770 | 771 | 763 | 769 | -0.13% | 6,400 | 110億439万 | +3.22% |
| 08/18 | 764 | 771 | 762 | 770 | +0.92% | 5,800 | 110億1870万 | +3.63% |
| 08/17 | 758 | 766 | 756 | 763 | +0.79% | 7,500 | 109億1853万 | +2.97% |
| 08/14 | 755 | 764 | 755 | 757 | +0.26% | 12,000 | 108億3267万 | +2.3% |
| 08/13 | 755 | 759 | 755 | 755 | -1.18% | 6,500 | 108億405万 | +2.17% |
| 08/12 | 754 | 775 | 754 | 764 | +1.46% | 27,800 | 109億3284万 | +3.52% |
| 08/10 | 753 | 760 | 741 | 753 | -0.13% | 11,400 | 107億7543万 | +2.17% |
| 08/07 | 758 | 777 | 742 | 754 | -0.53% | 18,700 | 107億8974万 | +2.45% |
| 08/06 | （IR情報）13:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 740 | 780 | 738 | 758 | +3.55% | 45,100 | 108億4698万 | +3.13% |
| 08/05 | 732 | 736 | 728 | 732 | +0.27% | 8,100 | 104億7492万 | -0.14% |
| 08/04 | 732 | 732 | 727 | 730 | +0.27% | 3,800 | 104億4630万 | -0.41% |
| 08/03 | 735 | 735 | 727 | 728 | -0.95% | 2,400 | 104億1768万 | -0.55% |
| 07/31 | 734 | 736 | 732 | 735 | +0.14% | 7,300 | 105億1785万 | +0.41% |
| 07/30 | 736 | 738 | 730 | 734 | 0% | 5,400 | 105億354万 | +0.41% |
| 07/29 | 741 | 741 | 732 | 734 | -0.27% | 3,200 | 105億354万 | +0.55% |
| 07/28 | 738 | 745 | 734 | 736 | -0.27% | 3,900 | 105億3216万 | +0.82% |
| 07/27 | 750 | 750 | 737 | 738 | -0.27% | 8,100 | 105億6078万 | +1.37% |
| 07/24 | 740 | 750 | 740 | 740 | 0% | 9,700 | 105億8940万 | +1.65% |
| 07/23 | 732 | 742 | 732 | 740 | -0.27% | 23,400 | 105億8940万 | +1.65% |
| 07/22 | 737 | 745 | 735 | 742 | +1.37% | 8,900 | 106億1802万 | +2.06% |
| 07/21 | 743 | 743 | 732 | 732 | -0.95% | 8,600 | 104億7492万 | +0.83% |
| 07/17 | 758 | 758 | 733 | 739 | -1.07% | 4,800 | 105億7509万 | +1.93% |
| 07/16 | 737 | 747 | 737 | 747 | +1.49% | 2,600 | 106億8957万 | +3.18% |
| 07/15 | 736 | 749 | 734 | 736 | +0.41% | 1,700 | 105億3216万 | +1.94% |
| 07/14 | 730 | 733 | 728 | 733 | +0.83% | 1,200 | 104億8923万 | +1.52% |
| 07/13 | 729 | 734 | 726 | 727 | -0.27% | 2,700 | 104億337万 | +0.69% |
| 07/10 | 728 | 734 | 725 | 729 | +0.41% | 3,300 | 104億3199万 | +1.11% |
| 07/09 | 738 | 739 | 726 | 726 | -0.95% | 5,300 | 103億8906万 | +0.69% |
| 07/08 | 734 | 734 | 726 | 733 | -0.14% | 9,500 | 104億8923万 | +1.66% |
| 07/07 | 735 | 735 | 728 | 734 | +0.82% | 1,600 | 105億354万 | +1.8% |
| 07/06 | 726 | 733 | 726 | 728 | +0.28% | 2,200 | 104億1768万 | +0.97% |
| 07/03 | 733 | 737 | 726 | 726 | -0.95% | 2,900 | 103億8906万 | +0.83% |
| 07/02 | 724 | 733 | 721 | 733 | +1.24% | 2,300 | 104億8923万 | +1.81% |
| 07/01 | 725 | 725 | 714 | 724 | -0.14% | 800 | 103億6044万 | +0.7% |
| 06/30 | 713 | 725 | 713 | 725 | +1.68% | 1,800 | 103億7475万 | +0.83% |
| 06/29 | 715 | 718 | 713 | 713 | +0.14% | 2,100 | 102億303万 | -0.97% |
| 06/26 | 712 | 723 | 712 | 712 | +0.14% | 2,400 | 101億8872万 | -1.25% |
| 06/25 | （IR情報）14:00 主要人事異動に関するお知らせ |
| 06/25 | 718 | 725 | 711 | 711 | -0.56% | 2,600 | 101億7441万 | -1.52% |
| 06/24 | 721 | 721 | 715 | 715 | -0.83% | 600 | 102億3165万 | -1.11% |
| 06/23 | 707 | 721 | 707 | 721 | +2.12% | 1,300 | 103億1751万 | -0.41% |
| 06/22 | 714 | 720 | 701 | 706 | -2.89% | 30,200 | 101億286万 | -2.75% |
| 06/19 | 725 | 729 | 718 | 727 | -0.27% | 5,300 | 104億337万 | 0% |
| 06/18 | 720 | 729 | 720 | 729 | +1.25% | 1,800 | 104億3199万 | +0.14% |
| 06/17 | 722 | 732 | 720 | 720 | +0.14% | 4,000 | 103億320万 | -1.23% |
| 06/16 | 713 | 729 | 713 | 719 | +0.56% | 1,400 | 102億8889万 | -1.51% |
| 06/15 | 716 | 748 | 712 | 715 | +0.42% | 5,000 | 102億3165万 | -2.19% |
| 06/12 | 717 | 723 | 707 | 712 | +0.71% | 4,000 | 101億8872万 | -2.86% |
| 06/11 | 721 | 721 | 706 | 707 | -2.35% | 4,500 | 101億1717万 | -3.81% |
| 06/10 | 726 | 726 | 718 | 724 | -0.28% | 1,700 | 103億6044万 | -1.9% |
| 06/09 | 723 | 731 | 722 | 726 | +1.54% | 2,000 | 103億8906万 | -2.02% |
| 06/08 | 721 | 721 | 711 | 715 | -1.52% | 6,200 | 102億3165万 | -3.64% |
| 06/05 | 726 | 729 | 720 | 726 | 0% | 3,700 | 103億8906万 | -2.42% |
| 06/04 | 723 | 729 | 723 | 726 | -0.55% | 300 | 103億8906万 | -2.42% |
| 06/03 | 721 | 745 | 721 | 730 | +0.83% | 9,300 | 104億4630万 | -2.01% |
| 06/02 | 721 | 724 | 713 | 724 | +0.56% | 2,400 | 103億6044万 | -2.82% |
| 06/01 | 723 | 728 | 717 | 720 | -0.28% | 5,300 | 103億320万 | -3.49% |
| 05/29 | 716 | 722 | 698 | 722 | +0.7% | 33,300 | 103億3182万 | -3.35% |
| 05/28 | 716 | 730 | 710 | 717 | -0.28% | 20,800 | 102億6027万 | -4.14% |
| 05/27 | 733 | 733 | 715 | 719 | -2.18% | 7,100 | 102億8889万 | -4.13% |
| 05/26 | 737 | 746 | 735 | 735 | -1.34% | 1,400 | 105億1785万 | -2.13% |
| 05/25 | 734 | 745 | 734 | 745 | +0.95% | 1,800 | 106億6095万 | -0.93% |
| 05/22 | 739 | 751 | 738 | 738 | -0.94% | 2,100 | 105億6078万 | -1.99% |
| 05/21 | 743 | 745 | 735 | 745 | +0.54% | 1,400 | 106億6095万 | -1.19% |
| 05/20 | 751 | 751 | 737 | 741 | -1.98% | 2,600 | 106億371万 | -1.98% |
| 05/19 | 732 | 757 | 725 | 756 | +3.28% | 11,200 | 108億1836万 | -0.26% |
| 05/18 | 745 | 745 | 730 | 732 | -3.3% | 10,300 | 104億7492万 | -3.56% |
| 05/15 | 751 | 757 | 744 | 757 | +0.8% | 4,100 | 108億3267万 | -0.53% |
| 05/14 | 753 | 753 | 742 | 751 | -0.13% | 5,200 | 107億4681万 | -1.44% |
| 05/13 | 753 | 756 | 750 | 752 | 0% | 6,800 | 107億6112万 | -1.57% |
| 05/12 | （IR情報）13:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:40 「2035年のありたい姿」と中期経営計画(2026年度～2028年度)について |
| 05/12 | 762 | 788 | 752 | 752 | -0.79% | 21,500 | 107億6112万 | -1.83% |
| 05/11 | 759 | 795 | 752 | 758 | -0.13% | 46,800 | 108億4698万 | -1.04% |
| 05/08 | （IR情報）13:40 業績予想の修正及び配当予想の修正に関するお知らせ |
| 05/08 | 791 | 840 | 754 | 759 | -4.05% | 131,300 | 108億6129万 | -0.91% |
| 05/07 | 778 | 791 | 778 | 791 | +1.67% | 8,400 | 113億1921万 | +3.26% |
| 05/01 | 776 | 778 | 765 | 778 | +1.17% | 3,000 | 111億3318万 | +1.57% |
| 04/30 | 748 | 775 | 748 | 769 | +2.26% | 7,700 | 110億439万 | +0.39% |
| 04/28 | 741 | 765 | 741 | 752 | +1.48% | 7,400 | 107億6112万 | -2.08% |
| 04/27 | 741 | 744 | 740 | 741 | +0.54% | 2,300 | 106億371万 | -3.77% |
| 04/24 | 747 | 747 | 737 | 737 | +0.27% | 2,200 | 105億4647万 | -4.41% |
| 04/23 | 753 | 753 | 735 | 735 | -1.08% | 4,600 | 105億1785万 | -5.04% |
| 04/22 | 751 | 760 | 740 | 743 | -1.72% | 6,500 | 106億3233万 | -4.5% |
| 04/21 | 741 | 756 | 740 | 756 | +2.02% | 6,900 | 108億1836万 | -3.2% |
| 04/20 | 766 | 766 | 733 | 741 | -2.76% | 20,500 | 106億371万 | -5.48% |
| 04/17 | 758 | 762 | 758 | 762 | +0.53% | 1,500 | 109億422万 | -3.3% |
| 04/16 | 768 | 768 | 742 | 758 | -0.39% | 10,500 | 108億4698万 | -4.17% |
| 04/15 | 768 | 769 | 761 | 761 | -0.78% | 2,800 | 108億8991万 | -4.28% |
| 04/14 | 770 | 776 | 766 | 767 | 0% | 3,700 | 109億7577万 | -3.88% |
| 04/13 | 790 | 790 | 765 | 767 | -2.66% | 8,800 | 109億7577万 | -4.36% |
| 04/10 | 770 | 793 | 770 | 788 | +0.38% | 4,700 | 112億7628万 | -2.11% |
| 04/09 | 779 | 798 | 776 | 785 | 0% | 5,300 | 112億3335万 | -2.97% |
| 04/08 | 790 | 798 | 771 | 785 | -0.38% | 7,000 | 112億3335万 | -3.33% |
| 04/07 | 789 | 790 | 783 | 788 | +1.16% | 1,500 | 112億7628万 | -3.31% |
| 04/06 | 781 | 799 | 765 | 779 | -0.89% | 2,700 | 111億4749万 | -4.77% |
| 04/03 | 794 | 798 | 786 | 786 | -1.75% | 4,700 | 112億4766万 | -4.5% |
| 04/02 | 754 | 801 | 754 | 800 | +5.4% | 11,000 | 114億4800万 | -3.15% |
| 04/01 | 763 | 763 | 758 | 759 | +0.4% | 700 | 108億6129万 | -8.33% |
| 03/31 | 753 | 770 | 753 | 756 | -0.92% | 3,300 | 108億1836万 | -9.13% |
| 03/30 | 769 | 770 | 757 | 763 | -4.15% | 7,000 | 109億1853万 | -8.62% |
| 03/27 | 787 | 798 | 787 | 796 | +1.14% | 4,200 | 113億9076万 | -5.13% |
| 03/26 | 796 | 799 | 783 | 787 | -1.13% | 2,300 | 112億6197万 | -6.42% |
| 03/23 | （IR情報）14:00 取締役、執行役員および主要人事異動に関するお知らせ |
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。
