| 2026 |
| 09/11 | 1,740 | 1,740 | 1,731 | 1,739 | -0.46% | 600 | 32億5801万 | -0.57% |
| 09/09 | 1,711 | 1,747 | 1,711 | 1,747 | +1.87% | 500 | 32億7300万 | -0.23% |
| 09/08 | 1,712 | 1,715 | 1,710 | 1,715 | -2% | 500 | 32億1305万 | -2.11% |
| 09/07 | 1,724 | 1,750 | 1,724 | 1,750 | +1.74% | 500 | 32億7862万 | -0.28% |
| 09/04 | 1,716 | 1,720 | 1,716 | 1,720 | +0.29% | 300 | 32億2242万 | -2.11% |
| 09/03 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 100 | 32億1305万 | -2.61% |
| 09/02 | 1,745 | 1,745 | 1,711 | 1,715 | -1.72% | 900 | 32億1305万 | -2.89% |
| 09/01 | 1,745 | 1,745 | 1,745 | 1,745 | +0.29% | 300 | 32億6925万 | -1.3% |
| 08/31 | 1,723 | 1,740 | 1,720 | 1,740 | +0.29% | 3,100 | 32億5989万 | -1.64% |
| 08/28 | 1,722 | 1,735 | 1,722 | 1,735 | +0.52% | 400 | 32億5052万 | -2.03% |
| 08/27 | 1,739 | 1,739 | 1,726 | 1,726 | -0.23% | 600 | 32億3366万 | -2.6% |
| 08/26 | 1,748 | 1,748 | 1,730 | 1,730 | +0.52% | 400 | 32億4115万 | -2.43% |
| 08/25 | 1,723 | 1,723 | 1,721 | 1,721 | 0% | 800 | 32億2429万 | -2.99% |
| 08/24 | 1,711 | 1,730 | 1,711 | 1,721 | -1.38% | 6,100 | 32億2429万 | -3.04% |
| 08/21 | 1,780 | 1,780 | 1,745 | 1,745 | 0% | 800 | 32億6925万 | -1.69% |
| 08/19 | 1,741 | 1,784 | 1,741 | 1,745 | -1.19% | 900 | 32億6925万 | -1.69% |
| 08/18 | 1,764 | 1,800 | 1,764 | 1,766 | -0.56% | 800 | 33億860万 | -0.45% |
| 08/17 | 1,785 | 1,785 | 1,776 | 1,776 | -0.5% | 900 | 33億2733万 | +0.28% |
| 08/14 | 1,769 | 1,785 | 1,761 | 1,785 | +0.9% | 1,000 | 33億4419万 | +0.9% |
| 08/13 | 1,769 | 1,769 | 1,769 | 1,769 | 0% | 100 | 33億1422万 | +0.17% |
| 08/12 | 1,763 | 1,770 | 1,736 | 1,769 | -0.62% | 4,000 | 33億1422万 | +0.23% |
| 08/10 | 1,799 | 1,799 | 1,780 | 1,780 | -1.11% | 1,000 | 33億3483万 | +0.85% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/07 | 1,777 | 1,800 | 1,763 | 1,800 | +2.33% | 1,300 | 33億7230万 | +1.98% |
| 08/06 | 1,798 | 1,798 | 1,759 | 1,759 | -2.76% | 1,000 | 32億9548万 | -0.28% |
| 08/05 | 1,790 | 1,809 | 1,784 | 1,809 | +1.4% | 1,500 | 33億8916万 | +2.61% |
| 08/04 | 1,784 | 1,784 | 1,784 | 1,784 | +0.11% | 300 | 33億4232万 | +1.42% |
| 08/03 | 1,782 | 1,800 | 1,782 | 1,782 | 0% | 1,500 | 33億3857万 | +1.31% |
| 07/31 | 1,771 | 1,782 | 1,771 | 1,782 | -1.33% | 200 | 33億3857万 | +1.37% |
| 07/30 | 1,839 | 1,839 | 1,806 | 1,806 | -1.04% | 500 | 33億8354万 | +2.79% |
| 07/29 | 1,839 | 1,839 | 1,759 | 1,825 | -0.76% | 900 | 34億1913万 | +3.99% |
| 07/28 | 1,792 | 1,840 | 1,792 | 1,839 | +4.91% | 2,100 | 34億4536万 | +4.91% |
| 07/27 | 1,813 | 1,814 | 1,753 | 1,753 | -1.96% | 2,700 | 32億8424万 | +0.17% |
| 07/24 | 1,772 | 1,788 | 1,761 | 1,788 | +1.13% | 700 | 33億4981万 | +2.05% |
| 07/23 | 1,750 | 1,768 | 1,750 | 1,768 | -0.67% | 500 | 33億1234万 | +0.86% |
| 07/22 | 1,756 | 1,839 | 1,756 | 1,780 | +2.24% | 2,900 | 33億3483万 | +1.42% |
| 07/21 | 1,761 | 1,766 | 1,741 | 1,741 | -1.53% | 1,700 | 32億6176万 | -0.8% |
| 07/17 | 1,726 | 1,768 | 1,726 | 1,768 | +2.2% | 800 | 33億1234万 | +0.68% |
| 07/16 | 1,720 | 1,730 | 1,710 | 1,730 | +0.29% | 800 | 32億4115万 | -1.42% |
| 07/15 | 1,723 | 1,725 | 1,723 | 1,725 | -1.43% | 900 | 32億3178万 | -1.65% |
| 07/14 | 1,724 | 1,750 | 1,724 | 1,750 | +1.74% | 500 | 32億7862万 | -0.23% |
| 07/13 | 1,714 | 1,750 | 1,703 | 1,720 | +1.3% | 1,300 | 32億2242万 | -1.83% |
| 07/10 | 1,722 | 1,725 | 1,698 | 1,698 | -1.28% | 1,500 | 31億8120万 | -3.03% |
| 07/09 | 1,703 | 1,723 | 1,701 | 1,720 | +1% | 700 | 32億2242万 | -1.83% |
| 07/08 | 1,722 | 1,722 | 1,703 | 1,703 | -1.9% | 2,000 | 31億9057万 | -2.74% |
| 07/07 | 1,780 | 1,780 | 1,736 | 1,736 | -2.47% | 800 | 32億5239万 | -0.86% |
| 07/06 | 1,790 | 1,790 | 1,780 | 1,780 | -0.39% | 200 | 33億3483万 | +1.77% |
| 07/03 | 1,787 | 1,787 | 1,787 | 1,787 | +0.96% | 100 | 33億4794万 | +2.35% |
| 07/02 | 1,760 | 1,770 | 1,760 | 1,770 | +2.91% | 300 | 33億1609万 | +1.61% |
| 07/01 | 1,726 | 1,726 | 1,720 | 1,720 | -0.58% | 300 | 32億2242万 | -1.09% |
| 06/30 | 1,764 | 1,764 | 1,730 | 1,730 | -1.93% | 500 | 32億4115万 | -0.46% |
| 06/29 | 1,764 | 1,764 | 1,764 | 1,764 | +0.11% | 100 | 33億485万 | +1.55% |
| 06/26 | （IR情報）15:30 支配株主等に関する事項について |
| 06/26 | 1,729 | 1,762 | 1,729 | 1,762 | -0.4% | 200 | 33億110万 | +1.44% |
| 06/25 | 1,721 | 1,769 | 1,720 | 1,769 | +0.45% | 1,500 | 33億1422万 | +1.9% |
| 06/24 | 1,760 | 1,761 | 1,760 | 1,761 | 0% | 300 | 32億9923万 | +1.44% |
| 06/23 | 1,760 | 1,761 | 1,760 | 1,761 | 0% | 400 | 32億9923万 | +1.62% |
| 06/22 | 1,777 | 1,777 | 1,703 | 1,761 | -2.87% | 1,900 | 32億9923万 | +1.62% |
| 06/19 | 1,807 | 1,813 | 1,807 | 1,813 | 0% | 600 | 33億9665万 | +4.56% |
| 06/18 | 1,846 | 1,846 | 1,812 | 1,813 | +0.17% | 1,500 | 33億9665万 | +4.62% |
| 06/17 | 1,810 | 1,811 | 1,810 | 1,810 | +1.34% | 500 | 33億9103万 | +4.26% |
| 06/16 | 1,744 | 1,800 | 1,726 | 1,786 | +1.42% | 1,100 | 33億4607万 | +2.76% |
| 06/15 | 1,802 | 1,819 | 1,761 | 1,761 | +0.63% | 2,200 | 32億9923万 | +0.97% |
| 06/12 | 1,740 | 1,750 | 1,740 | 1,750 | +2.28% | 1,800 | 32億7862万 | +0.06% |
| 06/11 | 1,710 | 1,711 | 1,710 | 1,711 | +0.06% | 600 | 32億555万 | -2.51% |
| 06/10 | 1,710 | 1,710 | 1,710 | 1,710 | +0.18% | 400 | 32億368万 | -2.9% |
| 06/08 | 1,701 | 1,721 | 1,701 | 1,707 | +0.35% | 4,100 | 31億9806万 | -3.5% |
| 06/05 | 1,700 | 1,720 | 1,700 | 1,701 | -0.93% | 800 | 31億8682万 | -4.28% |
| 06/04 | 1,698 | 1,721 | 1,697 | 1,717 | +1.42% | 1,300 | 32億1679万 | -3.86% |
| 06/03 | 1,690 | 1,719 | 1,690 | 1,693 | +0.12% | 900 | 31億7183万 | -5.68% |
| 06/02 | 1,700 | 1,702 | 1,691 | 1,691 | -0.06% | 1,000 | 31億6808万 | -6.21% |
| 06/01 | 1,710 | 1,710 | 1,692 | 1,692 | -1.05% | 2,000 | 31億6996万 | -6.57% |
| 05/29 | 1,696 | 1,720 | 1,696 | 1,710 | +1.12% | 1,200 | 32億368万 | -6.04% |
| 05/28 | 1,690 | 1,714 | 1,690 | 1,691 | -0.12% | 1,400 | 31億6808万 | -7.8% |
| 05/27 | 1,720 | 1,720 | 1,693 | 1,693 | -0.29% | 400 | 31億7183万 | -8.19% |
| 05/26 | 1,728 | 1,730 | 1,693 | 1,698 | -0.76% | 2,400 | 31億8120万 | -8.46% |
| 05/25 | 1,722 | 1,722 | 1,702 | 1,711 | -2.78% | 1,900 | 32億555万 | -8.26% |
| 05/22 | 1,770 | 1,771 | 1,725 | 1,760 | +2.44% | 2,600 | 32億9736万 | -6.03% |
| 05/21 | 1,691 | 1,720 | 1,691 | 1,718 | -2.99% | 3,500 | 32億1867万 | -8.67% |
| 05/20 | 1,721 | 1,771 | 1,721 | 1,771 | +3.75% | 2,500 | 33億1796万 | -6.35% |
| 05/19 | 1,695 | 1,707 | 1,669 | 1,707 | -1.95% | 5,300 | 31億9806万 | -10.06% |
| 05/18 | 1,821 | 1,821 | 1,741 | 1,741 | -2.36% | 2,600 | 32億6176万 | -8.75% |
| 05/15 | 1,794 | 1,800 | 1,783 | 1,783 | -1.49% | 1,400 | 33億4045万 | -6.94% |
| 05/14 | 1,873 | 1,873 | 1,800 | 1,810 | -3.36% | 2,900 | 33億9103万 | -5.97% |
| 05/13 | 1,857 | 1,873 | 1,850 | 1,873 | -0.05% | 2,200 | 35億906万 | -3.1% |
| 05/12 | 1,885 | 1,885 | 1,833 | 1,874 | -2.65% | 3,600 | 35億1093万 | -3.3% |
| 05/11 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | 1,876 | 1,925 | 1,876 | 1,925 | +2.61% | 2,200 | 36億648万 | -0.88% |
| 05/08 | 1,905 | 1,919 | 1,876 | 1,876 | -1.52% | 900 | 35億1468万 | -3.35% |
| 05/07 | 1,900 | 1,947 | 1,878 | 1,905 | +1.49% | 2,900 | 35億6901万 | -2.01% |
| 05/01 | 1,878 | 1,878 | 1,877 | 1,877 | -1.05% | 500 | 35億1655万 | -3.5% |
| 04/30 | 1,900 | 1,900 | 1,864 | 1,897 | -0.16% | 1,000 | 35億5402万 | -2.67% |
| 04/28 | 1,901 | 1,901 | 1,900 | 1,900 | -1.3% | 800 | 35億5965万 | -2.51% |
| 04/27 | 1,955 | 1,959 | 1,893 | 1,925 | -1.53% | 2,900 | 36億648万 | -1.08% |
| 04/24 | 1,895 | 1,955 | 1,895 | 1,955 | +3.44% | 5,500 | 36億6269万 | +0.57% |
| 04/23 | 1,890 | 1,899 | 1,857 | 1,890 | +0.32% | 2,300 | 35億4091万 | -2.63% |
| 04/22 | 1,970 | 1,970 | 1,871 | 1,884 | -2.38% | 14,400 | 35億2967万 | -2.94% |
| 04/21 | 1,927 | 1,958 | 1,913 | 1,930 | -6.17% | 42,400 | 36億1585万 | -0.52% |
| 04/20 | 2,330 | 2,330 | 2,019 | 2,057 | +6.58% | 74,900 | 38億5378万 | +6.14% |
| 04/17 | （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 |
| 04/17 | 1,934 | 1,934 | 1,930 | 1,930 | -1.93% | 300 | 36億1585万 | +0.1% |
| 04/15 | 1,966 | 1,968 | 1,965 | 1,968 | +0.66% | 400 | 36億8704万 | +2.23% |
| 04/14 | 1,959 | 1,959 | 1,923 | 1,955 | +1.66% | 500 | 36億6269万 | +1.82% |
| 04/13 | 1,904 | 1,950 | 1,900 | 1,923 | -1.99% | 4,800 | 36億274万 | +0.42% |
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。
