| 2026 |
| 06/03 | 1,856 | 1,856 | 1,805 | 1,819 | -2.47% | 12,500 | 225億5872万 | -0.44% |
| 06/02 | 1,940 | 1,940 | 1,776 | 1,865 | -4.01% | 52,500 | 231億2920万 | +1.97% |
| 06/01 | 1,940 | 2,036 | 1,870 | 1,943 | +2.26% | 143,000 | 240億9654万 | +6.17% |
| 05/29 | 1,740 | 2,045 | 1,734 | 1,900 | +8.94% | 125,600 | 235億6326万 | +3.88% |
| 05/28 | 1,750 | 1,778 | 1,732 | 1,744 | -0.34% | 8,700 | 216億2859万 | -4.65% |
| 05/27 | 1,743 | 1,750 | 1,725 | 1,750 | +1.16% | 6,400 | 217億301万 | -4.63% |
| 05/26 | 1,737 | 1,745 | 1,722 | 1,730 | +0.17% | 4,900 | 214億5497万 | -6.03% |
| 05/25 | 1,735 | 1,736 | 1,715 | 1,727 | -0.12% | 18,900 | 214億1777万 | -6.55% |
| 05/22 | 1,730 | 1,745 | 1,720 | 1,729 | -0.06% | 8,000 | 214億4257万 | -6.74% |
| 05/21 | 1,721 | 1,740 | 1,721 | 1,730 | +0.76% | 5,300 | 214億5497万 | -6.99% |
| 05/20 | 1,765 | 1,765 | 1,713 | 1,717 | -2.83% | 11,700 | 212億9375万 | -8.03% |
| 05/19 | 1,782 | 1,785 | 1,767 | 1,767 | -0.84% | 14,600 | 219億1383万 | -5.71% |
| 05/18 | 1,787 | 1,790 | 1,775 | 1,782 | +0.34% | 19,500 | 220億9986万 | -5.16% |
| 05/15 | 1,740 | 1,783 | 1,720 | 1,776 | +1.2% | 18,600 | 220億2545万 | -5.68% |
| 05/14 | 1,683 | 1,755 | 1,651 | 1,755 | -6.8% | 84,900 | 217億6501万 | -7% |
| 05/13 | （IR情報）16:00 中期経営計画策定に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）16:00 債権の取立遅延のおそれ及び貸倒引当金繰入額の計上に関するお知らせ |
| 05/13 | 1,896 | 1,900 | 1,880 | 1,883 | -1.41% | 19,100 | 233億5243万 | -0.53% |
| 05/12 | 1,930 | 1,934 | 1,910 | 1,910 | -1.04% | 7,100 | 236億8728万 | +0.95% |
| 05/11 | 1,929 | 1,941 | 1,906 | 1,930 | +1.47% | 7,500 | 239億3531万 | +2.01% |
| 05/08 | 1,894 | 1,926 | 1,893 | 1,902 | -1.04% | 10,000 | 235億8807万 | +0.58% |
| 05/07 | 1,920 | 1,950 | 1,905 | 1,922 | +1.21% | 8,700 | 238億3610万 | +1.69% |
| 05/01 | （IR情報）16:00 業績連動型株式報酬制度(パフォーマンス・シェア・ユニット)の継続及び株式報酬上限額改定に関するお知らせ |
| 05/01 | 1,902 | 1,935 | 1,887 | 1,899 | +0.05% | 6,100 | 235億5086万 | +0.37% |
| 04/30 | 1,890 | 1,912 | 1,875 | 1,898 | +0.32% | 12,900 | 235億3846万 | +0.16% |
| 04/28 | 1,851 | 1,892 | 1,850 | 1,892 | +2.22% | 6,000 | 234億6405万 | -0.32% |
| 04/27 | 1,857 | 1,862 | 1,851 | 1,851 | -0.32% | 4,400 | 229億5558万 | -2.58% |
| 04/24 | 1,877 | 1,880 | 1,855 | 1,857 | -1.01% | 4,800 | 230億2999万 | -2.42% |
| 04/23 | 1,890 | 1,921 | 1,873 | 1,876 | -0.79% | 7,200 | 232億6562万 | -1.63% |
| 04/22 | 1,900 | 1,900 | 1,888 | 1,891 | -0.47% | 5,000 | 234億5165万 | -1.1% |
| 04/21 | 1,920 | 1,920 | 1,890 | 1,900 | -0.26% | 3,500 | 235億6326万 | -0.73% |
| 04/20 | 1,900 | 1,906 | 1,896 | 1,905 | +0.32% | 3,500 | 236億2527万 | -0.63% |
| 04/17 | 1,900 | 1,900 | 1,894 | 1,899 | -0.05% | 1,500 | 235億5086万 | -1.04% |
| 04/16 | 1,890 | 1,903 | 1,890 | 1,900 | +0.53% | 3,200 | 235億6326万 | -1.2% |
| 04/15 | 1,900 | 1,909 | 1,890 | 1,890 | +0.16% | 3,700 | 234億3925万 | -1.92% |
| 04/14 | 1,912 | 1,913 | 1,885 | 1,887 | -0.16% | 3,400 | 234億204万 | -2.28% |
| 04/13 | 1,897 | 1,910 | 1,880 | 1,890 | +0.16% | 5,500 | 234億3925万 | -2.33% |
| 04/10 | 1,900 | 1,900 | 1,887 | 1,887 | -0.16% | 2,300 | 234億204万 | -2.68% |
| 04/09 | 1,928 | 1,929 | 1,890 | 1,890 | -0.84% | 4,700 | 234億3925万 | -2.83% |
| 04/08 | 1,917 | 1,918 | 1,905 | 1,906 | +1.11% | 4,000 | 236億3767万 | -2.16% |
| 04/07 | 1,893 | 1,904 | 1,878 | 1,885 | +0.48% | 4,000 | 233億7724万 | -3.48% |
| 04/06 | 1,874 | 1,890 | 1,874 | 1,876 | -0.74% | 7,400 | 232億6562万 | -4.24% |
| 04/03 | 1,891 | 1,899 | 1,873 | 1,890 | +1.07% | 5,100 | 234億3925万 | -3.87% |
| 04/02 | 1,903 | 1,920 | 1,870 | 1,870 | -1.63% | 11,000 | 231億9121万 | -5.22% |
| 04/01 | 1,910 | 1,920 | 1,881 | 1,901 | +0.05% | 7,800 | 235億7566万 | -3.99% |
| 03/31 | 1,889 | 1,905 | 1,889 | 1,900 | +0.85% | 5,100 | 235億6326万 | -4.33% |
| 03/30 | 1,920 | 1,920 | 1,879 | 1,884 | -4.12% | 10,700 | 233億6484万 | -5.37% |
| 03/27 | （IR情報）16:00 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 03/27 | 1,977 | 1,980 | 1,948 | 1,965 | -0.46% | 4,200 | 243億6937万 | -1.7% |
| 03/26 | 1,998 | 1,998 | 1,960 | 1,974 | -0.55% | 8,400 | 244億8099万 | -1.4% |
| 03/25 | 1,959 | 1,985 | 1,959 | 1,985 | +2.64% | 3,200 | 246億1741万 | -1% |
| 03/24 | 1,964 | 1,964 | 1,933 | 1,934 | +0.52% | 5,900 | 239億8492万 | -3.69% |
| 03/23 | 1,970 | 1,972 | 1,914 | 1,924 | -2.34% | 14,300 | 238億6090万 | -4.42% |
| 03/19 | （IR情報）16:00 配当予想の修正に関するお知らせ |
| 03/19 | 1,963 | 1,980 | 1,963 | 1,970 | -1.25% | 3,000 | 244億3138万 | -2.43% |
| 03/18 | 1,969 | 1,995 | 1,951 | 1,995 | +2.31% | 6,000 | 247億4143万 | -1.34% |
| 03/17 | 1,964 | 1,975 | 1,950 | 1,950 | -0.71% | 3,400 | 241億8335万 | -3.7% |
| 03/16 | 1,955 | 1,973 | 1,954 | 1,964 | -0.3% | 6,400 | 243億5697万 | -3.3% |
| 03/13 | 1,968 | 1,976 | 1,956 | 1,970 | -0.51% | 1,800 | 244億3138万 | -3.24% |
| 03/12 | 2,005 | 2,005 | 1,968 | 1,980 | -1.25% | 3,500 | 245億5540万 | -2.99% |
| 03/11 | 2,014 | 2,025 | 2,005 | 2,005 | +0.6% | 3,700 | 248億6544万 | -1.91% |
| 03/10 | 2,047 | 2,047 | 1,993 | 1,993 | +0.3% | 6,300 | 247億1662万 | -2.59% |
| 03/09 | 1,940 | 1,987 | 1,920 | 1,987 | -0.55% | 13,600 | 246億4221万 | -3.03% |
| 03/06 | 1,988 | 2,009 | 1,983 | 1,998 | -0.94% | 4,300 | 247億7863万 | -2.63% |
| 03/05 | 2,016 | 2,023 | 2,005 | 2,017 | +1.87% | 5,800 | 250億1426万 | -1.85% |
| 03/04 | 2,005 | 2,006 | 1,930 | 1,980 | -1.98% | 26,900 | 245億5540万 | -3.74% |
| 03/03 | 2,037 | 2,043 | 2,014 | 2,020 | -0.98% | 11,100 | 250億5147万 | -1.99% |
| 03/02 | 2,060 | 2,060 | 2,030 | 2,040 | -1.21% | 12,800 | 252億9950万 | -1.11% |
| 02/27 | 2,051 | 2,065 | 2,045 | 2,065 | +0.78% | 4,900 | 256億955万 | +0.05% |
| 02/26 | 2,049 | 2,060 | 2,047 | 2,049 | 0% | 5,900 | 254億1112万 | -0.68% |
| 02/25 | 2,049 | 2,050 | 2,030 | 2,049 | +0.44% | 4,400 | 254億1112万 | -0.73% |
| 02/24 | 2,049 | 2,049 | 2,025 | 2,040 | -0.44% | 5,400 | 252億9950万 | -1.16% |
| 02/20 | 2,052 | 2,052 | 2,040 | 2,049 | -0.77% | 2,700 | 254億1112万 | -0.68% |
| 02/19 | 2,059 | 2,083 | 2,047 | 2,065 | +0.44% | 6,600 | 256億955万 | +0.1% |
| 02/18 | 2,068 | 2,069 | 2,045 | 2,056 | +0.29% | 5,100 | 254億9793万 | -0.24% |
| 02/17 | 2,059 | 2,059 | 2,045 | 2,050 | -0.15% | 5,100 | 254億2352万 | -0.49% |
| 02/16 | 2,050 | 2,055 | 2,041 | 2,053 | -0.05% | 6,700 | 254億6073万 | -0.29% |
| 02/13 | 2,050 | 2,065 | 2,041 | 2,054 | -0.48% | 9,100 | 254億7313万 | -0.19% |
| 02/12 | 2,069 | 2,072 | 2,059 | 2,064 | -0.15% | 7,800 | 255億9715万 | +0.39% |
| 02/10 | 2,071 | 2,077 | 2,061 | 2,067 | -0.14% | 10,700 | 256億3435万 | +0.58% |
| 02/09 | 2,105 | 2,105 | 2,030 | 2,070 | -1.38% | 24,900 | 256億7156万 | +0.83% |
| 02/06 | （IR情報）16:00 従業員持株会に対する第三者割当による自己株式処分に関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/06 | 2,085 | 2,104 | 2,082 | 2,099 | +0.67% | 13,200 | 260億3121万 | +2.39% |
| 02/05 | 2,105 | 2,105 | 2,081 | 2,085 | -0.1% | 4,200 | 258億5758万 | +1.91% |
| 02/04 | 2,100 | 2,100 | 2,080 | 2,087 | +1.02% | 5,900 | 258億8238万 | +2.15% |
| 02/03 | 2,052 | 2,085 | 2,052 | 2,066 | +0.73% | 7,900 | 256億2195万 | +1.32% |
| 02/02 | 2,080 | 2,105 | 2,015 | 2,051 | -0.73% | 18,300 | 254億3592万 | +0.74% |
| 01/30 | 2,056 | 2,070 | 2,056 | 2,066 | -0.19% | 2,400 | 256億2195万 | +1.57% |
| 01/29 | 2,087 | 2,089 | 2,063 | 2,070 | -0.05% | 6,600 | 256億7156万 | +1.87% |
| 01/28 | 2,060 | 2,077 | 2,044 | 2,071 | +0.1% | 10,300 | 256億8396万 | +2.07% |
| 01/27 | 2,047 | 2,071 | 2,047 | 2,069 | +0.44% | 4,200 | 256億5915万 | +2.17% |
| 01/26 | 2,052 | 2,065 | 2,050 | 2,060 | -0.96% | 3,900 | 255億4754万 | +1.88% |
| 01/23 | 2,066 | 2,080 | 2,065 | 2,080 | +0.68% | 6,700 | 257億9557万 | +3.07% |
| 01/22 | 2,060 | 2,068 | 2,039 | 2,066 | +1.32% | 6,800 | 256億2195万 | +2.58% |
| 01/21 | 2,041 | 2,048 | 2,020 | 2,039 | -1.16% | 8,900 | 252億8710万 | +1.44% |
| 01/20 | 2,055 | 2,070 | 2,046 | 2,063 | +0.63% | 2,600 | 255億8474万 | +2.79% |
| 01/19 | 2,051 | 2,070 | 2,050 | 2,050 | +0.74% | 8,800 | 254億2352万 | +2.35% |
| 01/16 | 2,036 | 2,044 | 2,030 | 2,035 | +0.05% | 4,700 | 252億3750万 | +1.75% |
| 01/15 | 2,022 | 2,036 | 2,022 | 2,034 | +0.25% | 6,700 | 252億2509万 | +1.85% |
| 01/14 | 2,021 | 2,030 | 2,021 | 2,029 | +0.35% | 5,400 | 251億6308万 | +1.7% |
| 01/13 | 2,025 | 2,030 | 2,020 | 2,022 | +0.1% | 4,900 | 250億7627万 | +1.51% |
| 01/09 | 2,022 | 2,023 | 2,020 | 2,020 | -0.1% | 600 | 250億5147万 | +1.51% |
| 01/08 | 2,025 | 2,027 | 2,019 | 2,022 | -0.1% | 2,500 | 250億7627万 | +1.76% |
| 01/07 | 2,020 | 2,025 | 2,018 | 2,024 | +0.05% | 2,000 | 251億108万 | +1.91% |
| 01/06 | 2,030 | 2,030 | 2,020 | 2,023 | +0.45% | 1,300 | 250億8867万 | +1.91% |
| 01/05 | 2,018 | 2,024 | 2,004 | 2,014 | +0.4% | 6,200 | 249億7706万 | +1.56% |
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。
