| 2026 |
| 09/15 | 1,226 | 1,226 | 1,219 | 1,224 | -0.16% | 4,700 | - | -1.13% |
| 09/14 | 1,215 | 1,226 | 1,215 | 1,226 | +0.74% | 4,800 | - | -1.05% |
| 09/11 | 1,222 | 1,223 | 1,210 | 1,217 | 0% | 19,000 | - | -1.78% |
| 09/10 | 1,219 | 1,221 | 1,215 | 1,217 | -0.16% | 10,100 | - | -1.78% |
| 09/09 | 1,222 | 1,222 | 1,215 | 1,219 | -0.25% | 10,700 | - | -1.61% |
| 09/08 | 1,239 | 1,239 | 1,222 | 1,222 | -1.29% | 13,200 | - | -1.29% |
| 09/07 | 1,244 | 1,245 | 1,234 | 1,238 | -0.32% | 13,100 | - | +0.08% |
| 09/04 | 1,248 | 1,253 | 1,241 | 1,242 | -0.48% | 10,300 | - | +0.4% |
| 09/03 | 1,243 | 1,252 | 1,243 | 1,248 | +0.4% | 5,600 | - | +0.97% |
| 09/02 | 1,252 | 1,255 | 1,240 | 1,243 | -0.96% | 17,300 | - | +0.65% |
| 09/01 | 1,252 | 1,258 | 1,250 | 1,255 | +0.32% | 10,500 | - | +1.7% |
| 08/31 | 1,256 | 1,258 | 1,246 | 1,251 | -0.56% | 14,900 | - | +1.46% |
| 08/28 | 1,264 | 1,264 | 1,253 | 1,258 | +0.08% | 11,800 | - | +2.03% |
| 08/27 | 1,263 | 1,267 | 1,255 | 1,257 | -0.4% | 13,000 | - | +2.03% |
| 08/26 | 1,262 | 1,267 | 1,261 | 1,262 | +0.56% | 8,800 | - | +2.52% |
| 08/25 | 1,262 | 1,262 | 1,252 | 1,255 | +0.08% | 11,900 | - | +2.12% |
| 08/24 | 1,245 | 1,255 | 1,236 | 1,254 | +1.62% | 48,800 | - | +2.12% |
| 08/21 | 1,222 | 1,234 | 1,218 | 1,234 | +0.65% | 36,000 | - | +0.49% |
| 08/20 | 1,227 | 1,230 | 1,223 | 1,226 | +0.57% | 18,400 | - | -0.16% |
| 08/19 | 1,240 | 1,240 | 1,216 | 1,219 | -1.77% | 39,400 | - | -0.73% |
| 08/18 | 1,251 | 1,251 | 1,241 | 1,241 | -0.32% | 19,400 | - | +1.06% |
| 08/17 | 1,239 | 1,250 | 1,236 | 1,245 | +0.97% | 25,000 | - | +1.38% |
| 08/14 | 1,238 | 1,242 | 1,227 | 1,233 | -0.4% | 42,200 | - | +0.49% |
| 08/13 | 1,238 | 1,239 | 1,230 | 1,238 | +0.41% | 9,600 | - | +0.9% |
| 08/12 | 1,236 | 1,241 | 1,230 | 1,233 | -0.32% | 20,200 | - | +0.41% |
| 08/10 | 1,231 | 1,239 | 1,222 | 1,237 | +0.49% | 22,700 | - | +0.73% |
| 08/07 | 1,225 | 1,234 | 1,223 | 1,231 | +0.65% | 10,000 | - | +0.16% |
| 08/06 | 1,214 | 1,225 | 1,214 | 1,223 | +1.07% | 7,800 | - | -0.57% |
| 08/05 | 1,205 | 1,218 | 1,205 | 1,210 | +0.41% | 21,800 | - | -1.63% |
| 08/04 | 1,196 | 1,207 | 1,192 | 1,205 | +0.67% | 36,400 | - | -2.11% |
| 08/03 | 1,217 | 1,217 | 1,190 | 1,197 | -2.29% | 54,500 | - | -2.92% |
| 07/31 | 1,224 | 1,232 | 1,222 | 1,225 | +0.08% | 25,100 | - | -0.73% |
| 07/30 | 1,200 | 1,224 | 1,182 | 1,224 | +1.32% | 63,000 | - | -0.81% |
| 07/29 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/29 | 1,232 | 1,232 | 1,200 | 1,208 | -1.39% | 51,200 | - | -2.11% |
| 07/28 | 1,241 | 1,241 | 1,221 | 1,225 | -1.13% | 35,700 | - | -0.73% |
| 07/27 | 1,227 | 1,242 | 1,227 | 1,239 | +0.32% | 21,600 | - | +0.41% |
| 07/24 | 1,236 | 1,236 | 1,228 | 1,235 | -0.08% | 15,200 | - | +0.16% |
| 07/23 | 1,235 | 1,238 | 1,232 | 1,236 | +0.08% | 19,200 | - | +0.24% |
| 07/22 | 1,229 | 1,236 | 1,229 | 1,235 | +0.57% | 5,500 | - | +0.16% |
| 07/21 | 1,229 | 1,236 | 1,220 | 1,228 | +0.24% | 37,400 | - | -0.41% |
| 07/17 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 1,237 | 1,237 | 1,216 | 1,225 | -0.97% | 42,400 | - | -0.65% |
| 07/16 | 1,238 | 1,242 | 1,235 | 1,237 | -0.08% | 25,300 | - | +0.32% |
| 07/15 | 1,233 | 1,247 | 1,232 | 1,238 | +0.49% | 15,400 | - | +0.41% |
| 07/14 | 1,230 | 1,233 | 1,228 | 1,232 | +0.41% | 5,500 | - | 0% |
| 07/13 | 1,226 | 1,235 | 1,221 | 1,227 | -0.57% | 28,900 | - | -0.41% |
| 07/10 | 1,229 | 1,236 | 1,224 | 1,234 | +0.82% | 32,700 | - | +0.08% |
| 07/09 | 1,231 | 1,231 | 1,219 | 1,224 | -0.97% | 43,000 | - | -0.81% |
| 07/08 | 1,246 | 1,247 | 1,235 | 1,236 | -0.8% | 18,200 | - | +0.08% |
| 07/07 | 1,248 | 1,257 | 1,239 | 1,246 | -0.64% | 17,200 | - | +0.81% |
| 07/06 | 1,254 | 1,260 | 1,246 | 1,254 | -0.08% | 18,600 | - | +1.46% |
| 07/03 | 1,242 | 1,259 | 1,238 | 1,255 | +0.4% | 17,400 | - | +1.37% |
| 07/02 | 1,236 | 1,255 | 1,226 | 1,250 | +1.54% | 16,900 | - | +0.81% |
| 07/01 | 1,240 | 1,240 | 1,216 | 1,231 | -0.73% | 30,200 | - | -0.97% |
| 06/30 | 1,250 | 1,250 | 1,223 | 1,240 | +0.24% | 22,700 | - | -0.56% |
| 06/29 | 1,238 | 1,260 | 1,228 | 1,237 | +0.65% | 26,700 | - | -1.04% |
| 06/26 | 1,229 | 1,234 | 1,221 | 1,229 | -0.08% | 8,900 | - | -1.84% |
| 06/25 | 1,219 | 1,234 | 1,218 | 1,230 | +1.74% | 8,200 | - | -1.99% |
| 06/24 | 1,207 | 1,217 | 1,207 | 1,209 | -0.49% | 15,900 | - | -3.74% |
| 06/23 | （IR情報）15:00 支配株主等に関する事項について |
| 06/23 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/23 | 1,232 | 1,232 | 1,211 | 1,215 | -0.74% | 16,300 | - | -3.42% |
| 06/22 | 1,222 | 1,232 | 1,221 | 1,224 | -0.33% | 17,700 | - | -2.93% |
| 06/19 | 1,230 | 1,230 | 1,222 | 1,228 | -0.16% | 11,600 | - | -2.77% |
| 06/18 | 1,237 | 1,243 | 1,230 | 1,230 | -0.4% | 15,900 | - | -2.69% |
| 06/17 | 1,232 | 1,246 | 1,232 | 1,235 | +0.16% | 11,200 | - | -2.45% |
| 06/16 | 1,231 | 1,242 | 1,230 | 1,233 | +0.16% | 11,400 | - | -2.76% |
| 06/15 | 1,248 | 1,257 | 1,228 | 1,231 | 0% | 52,600 | - | -3.07% |
| 06/12 | 1,243 | 1,246 | 1,217 | 1,231 | +0.98% | 25,200 | - | -3.3% |
| 06/11 | 1,221 | 1,221 | 1,200 | 1,219 | -0.57% | 39,900 | - | -4.39% |
| 06/10 | 1,230 | 1,235 | 1,222 | 1,226 | -0.81% | 13,000 | - | -4.14% |
| 06/09 | 1,241 | 1,251 | 1,231 | 1,236 | -0.16% | 15,600 | - | -3.59% |
| 06/08 | 1,250 | 1,251 | 1,230 | 1,238 | -1.67% | 17,600 | - | -3.66% |
| 06/05 | 1,253 | 1,260 | 1,253 | 1,259 | +0.48% | 7,000 | - | -2.18% |
| 06/04 | 1,256 | 1,258 | 1,251 | 1,253 | -0.4% | 6,700 | - | -2.72% |
| 06/03 | 1,261 | 1,273 | 1,258 | 1,258 | -0.24% | 8,400 | - | -2.25% |
| 06/02 | 1,287 | 1,287 | 1,257 | 1,261 | -2.25% | 17,500 | - | -1.94% |
| 06/01 | 1,316 | 1,316 | 1,289 | 1,290 | -1.98% | 13,500 | - | +0.31% |
| 05/29 | 1,322 | 1,333 | 1,316 | 1,316 | -0.38% | 17,900 | - | +2.41% |
| 05/28 | 1,323 | 1,343 | 1,317 | 1,321 | +0.15% | 18,400 | - | +2.96% |
| 05/27 | 1,318 | 1,324 | 1,294 | 1,319 | +0.3% | 13,600 | - | +3.05% |
| 05/26 | 1,305 | 1,315 | 1,292 | 1,315 | +1.15% | 12,000 | - | +2.98% |
| 05/25 | 1,290 | 1,311 | 1,290 | 1,300 | +1.09% | 11,200 | - | +2.12% |
| 05/22 | 1,277 | 1,291 | 1,276 | 1,286 | +0.86% | 20,200 | - | +1.26% |
| 05/21 | 1,262 | 1,288 | 1,262 | 1,275 | +1.51% | 22,000 | - | +0.63% |
| 05/20 | 1,269 | 1,276 | 1,245 | 1,256 | -1.41% | 24,000 | - | -0.79% |
| 05/19 | 1,279 | 1,292 | 1,267 | 1,274 | -0.55% | 11,400 | - | +0.63% |
| 05/18 | 1,263 | 1,283 | 1,263 | 1,281 | +1.43% | 32,200 | - | +1.26% |
| 05/15 | 1,266 | 1,272 | 1,257 | 1,263 | -0.39% | 16,500 | - | 0% |
| 05/14 | 1,281 | 1,281 | 1,264 | 1,268 | -1.25% | 22,000 | - | +0.48% |
| 05/13 | 1,289 | 1,293 | 1,284 | 1,284 | -1% | 14,100 | - | +1.82% |
| 05/12 | 1,305 | 1,310 | 1,290 | 1,297 | 0% | 11,500 | - | +3.02% |
| 05/11 | 1,294 | 1,302 | 1,285 | 1,297 | +0.31% | 14,200 | - | +3.18% |
| 05/08 | 1,302 | 1,302 | 1,273 | 1,293 | -1.3% | 31,300 | - | +3.11% |
| 05/07 | 1,295 | 1,315 | 1,295 | 1,310 | +1.16% | 26,800 | - | +4.72% |
| 05/01 | 1,304 | 1,306 | 1,286 | 1,295 | -0.69% | 27,400 | - | +3.68% |
| 04/30 | 1,316 | 1,322 | 1,291 | 1,304 | -0.61% | 40,900 | - | +4.49% |
| 04/28 | 1,280 | 1,320 | 1,266 | 1,312 | +3.55% | 102,700 | - | +5.3% |
| 04/27 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/27 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/27 | （IR情報）15:00 中期経営計画策定に関するお知らせ |
| 04/27 | （IR情報）15:00 株主還元方針の変更に関するお知らせ |
| 04/27 | （IR情報）15:00 代表取締役異動に関するお知らせ |
| 04/27 | 1,229 | 1,269 | 1,167 | 1,267 | +3.18% | 91,900 | - | +1.85% |
| 04/24 | 1,269 | 1,269 | 1,227 | 1,228 | -1.37% | 31,600 | - | -1.13% |
| 04/23 | 1,260 | 1,264 | 1,241 | 1,245 | -1.35% | 30,400 | - | +0.08% |
| 04/22 | 1,261 | 1,270 | 1,254 | 1,262 | -0.08% | 11,500 | - | +1.2% |
| 04/21 | 1,273 | 1,282 | 1,263 | 1,263 | +0.16% | 18,800 | - | +1.28% |
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。
