| 2026 |
| 07/31 | 2,516 | 2,600 | 2,516 | 2,585 | +2.78% | 2,300 | 39億8090万 | +3.61% |
| 07/30 | 2,524 | 2,535 | 2,515 | 2,515 | -0.04% | 600 | 38億7310万 | +0.96% |
| 07/29 | 2,524 | 2,559 | 2,510 | 2,516 | -0.94% | 2,400 | 38億7464万 | +1% |
| 07/28 | 2,572 | 2,595 | 2,540 | 2,540 | -0.7% | 3,000 | 39億1160万 | +1.89% |
| 07/27 | 2,515 | 2,560 | 2,510 | 2,558 | +2.36% | 2,200 | 39億3932万 | +2.48% |
| 07/24 | 2,497 | 2,499 | 2,489 | 2,499 | +1.17% | 700 | 38億4846万 | +0.04% |
| 07/23 | 2,499 | 2,499 | 2,470 | 2,470 | -1.16% | 600 | 38億380万 | -1.24% |
| 07/22 | 2,486 | 2,499 | 2,451 | 2,499 | +0.24% | 700 | 38億4846万 | -0.24% |
| 07/21 | 2,467 | 2,494 | 2,467 | 2,493 | +2.05% | 2,500 | 38億3922万 | -0.56% |
| 07/17 | 2,480 | 2,480 | 2,400 | 2,443 | -1.17% | 2,700 | 37億6222万 | -2.59% |
| 07/16 | 2,514 | 2,514 | 2,464 | 2,472 | -1.67% | 300 | 38億688万 | -1.51% |
| 07/15 | 2,452 | 2,519 | 2,452 | 2,514 | -1.45% | 4,800 | 38億7156万 | +0.16% |
| 07/14 | 2,530 | 2,551 | 2,530 | 2,551 | +1.03% | 700 | 39億2854万 | +1.67% |
| 07/13 | 2,568 | 2,568 | 2,522 | 2,525 | +0.28% | 2,400 | 38億8850万 | +0.76% |
| 07/10 | 2,480 | 2,534 | 2,480 | 2,518 | +1.37% | 800 | 38億7772万 | +0.52% |
| 07/09 | 2,496 | 2,496 | 2,453 | 2,484 | +1.26% | 500 | 38億2536万 | -0.68% |
| 07/08 | 2,507 | 2,507 | 2,405 | 2,453 | -3.04% | 1,900 | 37億7762万 | -1.84% |
| 07/07 | 2,599 | 2,599 | 2,530 | 2,530 | -1.94% | 1,500 | 38億9620万 | +1.28% |
| 07/06 | 2,512 | 2,580 | 2,510 | 2,580 | +2.83% | 2,700 | 39億7320万 | +2.99% |
| 07/03 | 2,509 | 2,509 | 2,495 | 2,509 | 0% | 1,100 | 38億6386万 | -0.08% |
| 07/02 | 2,496 | 2,509 | 2,480 | 2,509 | +1.21% | 1,000 | 38億6386万 | -0.48% |
| 07/01 | 2,510 | 2,510 | 2,418 | 2,479 | -1.24% | 1,900 | 38億1766万 | -1.98% |
| 06/30 | 2,540 | 2,549 | 2,490 | 2,510 | +7.26% | 5,800 | 38億6540万 | -1.22% |
| 06/29 | 2,299 | 2,340 | 2,299 | 2,340 | +2.18% | 1,000 | 36億360万 | -8.31% |
| 06/26 | 2,426 | 2,477 | 2,250 | 2,290 | -7.51% | 54,600 | 35億2660万 | -10.79% |
| 06/25 | 2,525 | 2,525 | 2,476 | 2,476 | -1.94% | 800 | 38億1304万 | -4.14% |
| 06/24 | 2,570 | 2,570 | 2,525 | 2,525 | -1.75% | 500 | 38億8850万 | -2.55% |
| 06/23 | 2,570 | 2,570 | 2,570 | 2,570 | -1.15% | 200 | 39億5780万 | -1.04% |
| 06/22 | 2,610 | 2,610 | 2,571 | 2,600 | -0.38% | 1,300 | 40億400万 | -0.19% |
| 06/19 | 2,600 | 2,610 | 2,595 | 2,610 | +0.89% | 1,500 | 40億1940万 | -0.15% |
| 06/18 | 2,559 | 2,587 | 2,523 | 2,587 | +1.09% | 1,200 | 39億8398万 | -1.37% |
| 06/17 | 2,501 | 2,559 | 2,501 | 2,559 | +0.39% | 1,500 | 39億4086万 | -2.92% |
| 06/16 | 2,539 | 2,549 | 2,539 | 2,549 | +0.99% | 300 | 39億2546万 | -3.81% |
| 06/15 | 2,490 | 2,566 | 2,490 | 2,524 | +1.41% | 1,700 | 38億8696万 | -5.33% |
| 06/11 | 2,476 | 2,489 | 2,475 | 2,489 | +0.53% | 1,100 | 38億3306万 | -7.23% |
| 06/10 | 2,483 | 2,485 | 2,435 | 2,476 | -0.12% | 1,400 | 38億1304万 | -8.3% |
| 06/09 | 2,413 | 2,482 | 2,413 | 2,479 | -0.4% | 1,000 | 38億1766万 | -8.69% |
| 06/08 | 2,448 | 2,489 | 2,439 | 2,489 | +0.4% | 900 | 38億3306万 | -8.86% |
| 06/05 | 2,438 | 2,479 | 2,438 | 2,479 | +1.68% | 900 | 38億1766万 | -9.69% |
| 06/04 | 2,430 | 2,460 | 2,412 | 2,438 | +0.33% | 1,800 | 37億5452万 | -11.67% |
| 06/03 | 2,408 | 2,487 | 2,408 | 2,430 | -0.21% | 1,500 | 37億4220万 | -12.53% |
| 06/02 | 2,648 | 2,676 | 2,401 | 2,435 | -9.21% | 46,800 | 37億4990万 | -12.91% |
| 06/01 | 2,748 | 2,748 | 2,682 | 2,682 | -2.4% | 400 | 41億3028万 | -4.69% |
| 05/29 | 2,740 | 2,789 | 2,740 | 2,748 | -0.07% | 700 | 42億3192万 | -2.48% |
| 05/28 | 2,702 | 2,765 | 2,701 | 2,750 | +1.74% | 800 | 42億3500万 | -2.83% |
| 05/27 | 2,788 | 2,788 | 2,703 | 2,703 | -3.08% | 700 | 41億6262万 | -4.79% |
| 05/26 | 2,730 | 2,798 | 2,730 | 2,789 | +0.32% | 1,300 | 42億9506万 | -2.14% |
| 05/25 | 2,748 | 2,800 | 2,716 | 2,780 | +1.94% | 2,000 | 42億8120万 | -2.7% |
| 05/22 | 2,700 | 2,729 | 2,700 | 2,727 | +1.38% | 1,800 | 41億9958万 | -4.92% |
| 05/21 | 2,656 | 2,690 | 2,626 | 2,690 | +1.32% | 2,000 | 41億4260万 | -6.6% |
| 05/20 | 2,672 | 2,692 | 2,642 | 2,655 | -0.97% | 1,100 | 40億8870万 | -8.32% |
| 05/19 | 2,730 | 2,730 | 2,668 | 2,681 | -3.56% | 1,700 | 41億2874万 | -7.96% |
| 05/18 | 2,820 | 2,820 | 2,635 | 2,780 | -1.1% | 2,600 | 42億8120万 | -5.15% |
| 05/15 | 2,811 | 2,811 | 2,811 | 2,811 | -1.37% | 400 | 43億2894万 | -4.45% |
| 05/14 | 2,801 | 2,850 | 2,783 | 2,850 | -1.76% | 2,000 | 43億8900万 | -3.55% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | 2,941 | 2,965 | 2,883 | 2,901 | -0.79% | 1,700 | 44億6754万 | -2.32% |
| 05/12 | 2,926 | 2,969 | 2,915 | 2,924 | -0.75% | 900 | 45億296万 | -2.08% |
| 05/11 | 2,947 | 2,969 | 2,909 | 2,946 | -0.03% | 2,000 | 45億3684万 | -1.9% |
| 05/08 | 2,861 | 2,959 | 2,861 | 2,947 | +1.66% | 2,400 | 45億3838万 | -2.13% |
| 05/07 | 2,851 | 2,899 | 2,831 | 2,899 | +1.72% | 2,300 | 44億6446万 | -4.13% |
| 05/01 | （IR情報）15:30 通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 05/01 | 2,855 | 2,894 | 2,846 | 2,850 | -1.42% | 1,300 | 43億8900万 | -6.22% |
| 04/30 | 2,826 | 2,921 | 2,802 | 2,891 | +1.55% | 2,100 | 44億5214万 | -5.46% |
| 04/28 | 2,820 | 2,847 | 2,800 | 2,847 | +0.11% | 2,100 | 43億8438万 | -7.47% |
| 04/27 | 2,838 | 2,866 | 2,823 | 2,844 | -1.35% | 1,200 | 43億7976万 | -8.11% |
| 04/24 | 2,832 | 2,883 | 2,821 | 2,883 | +0.03% | 800 | 44億3982万 | -7.3% |
| 04/23 | 2,915 | 2,928 | 2,802 | 2,882 | -0.59% | 12,000 | 44億3828万 | -7.83% |
| 04/22 | 2,764 | 2,949 | 2,701 | 2,899 | +4.92% | 19,300 | 44億6446万 | -8.17% |
| 04/21 | 2,961 | 2,961 | 2,720 | 2,763 | -9.41% | 65,600 | 42億5502万 | -12.98% |
| 04/20 | 2,969 | 3,050 | 2,969 | 3,050 | +1.97% | 600 | 46億9700万 | -4.66% |
| 04/17 | 2,941 | 2,991 | 2,941 | 2,991 | +1.01% | 2,000 | 46億614万 | -6.82% |
| 04/16 | 2,961 | 2,990 | 2,960 | 2,961 | -0.3% | 1,400 | 45億5994万 | -8.27% |
| 04/15 | 3,065 | 3,065 | 2,950 | 2,970 | -3.1% | 7,200 | 45億7380万 | -8.56% |
| 04/14 | 3,065 | 3,065 | 3,065 | 3,065 | +1.16% | 100 | 47億2010万 | -6.13% |
| 04/13 | 3,090 | 3,100 | 3,030 | 3,030 | -1.62% | 1,300 | 46億6620万 | -7.34% |
| 04/10 | 3,140 | 3,140 | 3,050 | 3,080 | +0.33% | 1,600 | 47億4320万 | -6.35% |
| 04/09 | 3,070 | 3,085 | 3,050 | 3,070 | -2.23% | 1,800 | 47億2780万 | -7.14% |
| 04/08 | 3,055 | 3,180 | 3,055 | 3,140 | +2.95% | 3,000 | 48億3560万 | -5.31% |
| 04/07 | 3,130 | 3,130 | 2,941 | 3,050 | -2.87% | 11,000 | 46億9700万 | -8.46% |
| 04/06 | 3,195 | 3,235 | 3,105 | 3,140 | -2.48% | 6,200 | 48億3560万 | -6.63% |
| 04/03 | 3,305 | 3,305 | 3,155 | 3,220 | -2.57% | 1,400 | 49億5880万 | -4.96% |
| 04/02 | 3,300 | 3,305 | 3,280 | 3,305 | -1.05% | 300 | 50億8970万 | -3.08% |
| 04/01 | 3,290 | 3,340 | 3,280 | 3,340 | +5.53% | 1,000 | 51億4360万 | -2.48% |
| 03/31 | 3,185 | 3,215 | 3,160 | 3,165 | -2.76% | 800 | 48億7410万 | -8.1% |
| 03/30 | 3,240 | 3,260 | 3,195 | 3,255 | -0.61% | 800 | 50億1270万 | -6.17% |
| 03/27 | 3,330 | 3,330 | 3,275 | 3,275 | -1.65% | 300 | 50億4350万 | -6.29% |
| 03/26 | 3,310 | 3,350 | 3,275 | 3,330 | -1.19% | 1,900 | 51億2820万 | -5.45% |
| 03/25 | 3,305 | 3,370 | 3,295 | 3,370 | +1.97% | 1,100 | 51億8980万 | -4.72% |
| 03/24 | 3,350 | 3,350 | 3,265 | 3,305 | +2.96% | 800 | 50億8970万 | -7.03% |
| 03/23 | 3,240 | 3,240 | 3,155 | 3,210 | -2.87% | 5,600 | 49億4340万 | -10.71% |
| 03/19 | 3,495 | 3,495 | 3,285 | 3,305 | -9.08% | 9,800 | 50億8970万 | -9.85% |
| 03/18 | 3,405 | 3,645 | 3,320 | 3,635 | +8.51% | 10,000 | 55億9790万 | -2.36% |
| 03/17 | 3,365 | 3,365 | 3,310 | 3,350 | -0.74% | 2,500 | 51億5900万 | -10.9% |
| 03/16 | 3,320 | 3,395 | 3,320 | 3,375 | +1.81% | 3,500 | 51億9750万 | -11.39% |
| 03/13 | 3,375 | 3,380 | 3,315 | 3,315 | -3.35% | 1,900 | 51億510万 | -13.94% |
| 03/12 | 3,500 | 3,500 | 3,425 | 3,430 | -1.01% | 1,300 | 52億8220万 | -12.05% |
| 03/11 | 3,445 | 3,525 | 3,445 | 3,465 | +1.91% | 3,300 | 53億3610万 | -12.15% |
| 03/10 | 3,270 | 3,430 | 3,270 | 3,400 | +6.25% | 2,800 | 52億3600万 | -14.66% |
| 03/09 | 3,205 | 3,245 | 3,115 | 3,200 | -8.18% | 9,900 | 49億2800万 | -20.63% |
| 03/06 | 3,375 | 3,555 | 3,375 | 3,485 | -0.85% | 4,700 | 53億6690万 | -14.81% |
| 03/05 | 3,455 | 3,625 | 3,435 | 3,515 | +6.03% | 7,900 | 54億1310万 | -15.04% |
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。
