| 2026 |
| 08/24 | 3,050 | 3,050 | 3,025 | 3,025 | -0.33% | 1,800 | 136億4479万 | -0.69% |
| 08/21 | 3,045 | 3,050 | 3,020 | 3,035 | -0.16% | 1,200 | 136億8990万 | -0.33% |
| 08/20 | 3,010 | 3,045 | 3,005 | 3,040 | +1% | 3,400 | 137億1245万 | -0.13% |
| 08/19 | 3,030 | 3,035 | 3,000 | 3,010 | -1.95% | 2,400 | 135億7713万 | -1.05% |
| 08/18 | 3,065 | 3,070 | 3,040 | 3,070 | +0.16% | 1,900 | 138億4777万 | +0.92% |
| 08/17 | 3,055 | 3,080 | 3,055 | 3,065 | -0.33% | 800 | 138億2522万 | +0.79% |
| 08/14 | 3,030 | 3,080 | 3,020 | 3,075 | +0.99% | 1,900 | 138億7032万 | +1.18% |
| 08/13 | 3,025 | 3,050 | 3,020 | 3,045 | +0.33% | 1,100 | 137億3500万 | +0.3% |
| 08/12 | 3,040 | 3,040 | 3,015 | 3,035 | -0.16% | 2,700 | 136億8990万 | +0.03% |
| 08/10 | 3,025 | 3,080 | 3,025 | 3,040 | -1.78% | 4,600 | 137億1245万 | +0.26% |
| 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〕(連結) |
| 08/07 | 3,085 | 3,095 | 3,035 | 3,095 | +0.98% | 4,700 | 139億6054万 | +2.21% |
| 08/06 | 3,040 | 3,070 | 3,030 | 3,065 | +0.33% | 1,300 | 138億2522万 | +1.49% |
| 08/05 | 3,085 | 3,085 | 3,050 | 3,055 | 0% | 1,500 | 137億8011万 | +1.43% |
| 08/04 | 3,025 | 3,055 | 3,025 | 3,055 | +1.16% | 2,000 | 137億8011万 | +1.66% |
| 08/03 | 3,030 | 3,070 | 3,005 | 3,020 | -0.33% | 3,000 | 136億2224万 | +0.77% |
| 07/31 | 3,030 | 3,035 | 3,030 | 3,030 | 0% | 1,000 | 136億6734万 | +1.34% |
| 07/30 | 3,095 | 3,095 | 3,030 | 3,030 | -0.98% | 3,600 | 136億6734万 | +1.58% |
| 07/29 | 3,040 | 3,080 | 3,010 | 3,060 | +1.16% | 2,200 | 138億266万 | +2.86% |
| 07/28 | 3,060 | 3,060 | 3,015 | 3,025 | -0.98% | 2,000 | 136億4479万 | +1.92% |
| 07/27 | 3,045 | 3,055 | 3,020 | 3,055 | +1.16% | 2,200 | 137億8011万 | +3.1% |
| 07/24 | 3,030 | 3,030 | 3,020 | 3,020 | -0.49% | 900 | 136億2224万 | +2.13% |
| 07/23 | 3,030 | 3,055 | 3,030 | 3,035 | +0.17% | 2,100 | 136億8990万 | +2.81% |
| 07/22 | 3,060 | 3,060 | 3,020 | 3,030 | -0.16% | 2,500 | 136億6734万 | +2.92% |
| 07/21 | 3,045 | 3,045 | 2,990 | 3,035 | -1.94% | 16,800 | 136億8990万 | +3.34% |
| 07/17 | 3,060 | 3,095 | 3,000 | 3,095 | +2.65% | 7,600 | 139億6054万 | +5.6% |
| 07/16 | 3,020 | 3,085 | 3,015 | 3,015 | +0.5% | 5,500 | 135億9968万 | +3.22% |
| 07/15 | 2,997 | 3,050 | 2,995 | 3,000 | +0.1% | 3,900 | 135億3202万 | +2.99% |
| 07/14 | 3,015 | 3,015 | 2,996 | 2,997 | -0.6% | 2,300 | 135億1849万 | +3.17% |
| 07/13 | 3,045 | 3,045 | 2,994 | 3,015 | -0.5% | 3,200 | 135億9968万 | +4.04% |
| 07/10 | 2,997 | 3,030 | 2,997 | 3,030 | +0.33% | 7,400 | 136億6734万 | +4.88% |
| 07/09 | 2,996 | 3,020 | 2,995 | 3,020 | +0.83% | 4,100 | 136億2224万 | +4.82% |
| 07/08 | 2,999 | 3,030 | 2,989 | 2,995 | +0.3% | 2,600 | 135億947万 | +4.25% |
| 07/07 | 3,010 | 3,075 | 2,986 | 2,986 | -0.47% | 5,700 | 134億6887万 | +4.15% |
| 07/06 | 2,942 | 3,000 | 2,942 | 3,000 | +2.01% | 8,700 | 135億3202万 | +4.86% |
| 07/03 | 2,884 | 2,941 | 2,884 | 2,941 | +1.98% | 4,800 | 132億6589万 | +3.01% |
| 07/02 | 2,872 | 2,901 | 2,872 | 2,884 | +0.42% | 3,000 | 130億878万 | +1.09% |
| 07/01 | 2,890 | 2,890 | 2,870 | 2,872 | -0.42% | 3,300 | 129億5466万 | +0.7% |
| 06/30 | 2,851 | 2,884 | 2,850 | 2,884 | +0.77% | 3,600 | 130億878万 | +1.12% |
| 06/29 | 2,890 | 2,890 | 2,847 | 2,862 | +0.6% | 2,700 | 129億955万 | +0.35% |
| 06/26 | 2,879 | 2,879 | 2,828 | 2,845 | 0% | 2,500 | 128億3287万 | -0.21% |
| 06/25 | 2,884 | 2,884 | 2,830 | 2,845 | +0.28% | 7,400 | 128億3287万 | -0.28% |
| 06/24 | （IR情報）11:00 2026年３月期 決算説明会動画公開のお知らせ |
| 06/24 | 2,866 | 2,889 | 2,837 | 2,837 | -1.01% | 4,300 | 127億9678万 | -0.67% |
| 06/23 | 2,919 | 2,927 | 2,866 | 2,866 | -1.38% | 5,200 | 129億2759万 | +0.24% |
| 06/22 | 2,920 | 2,920 | 2,875 | 2,906 | -0.45% | 4,000 | 131億802万 | +1.5% |
| 06/19 | 2,880 | 2,920 | 2,867 | 2,919 | +1.42% | 4,600 | 131億6666万 | +1.85% |
| 06/18 | 2,895 | 2,895 | 2,845 | 2,878 | +0.84% | 3,400 | 129億8172万 | +0.28% |
| 06/17 | 2,880 | 2,880 | 2,851 | 2,854 | -0.04% | 2,100 | 128億7346万 | -0.76% |
| 06/16 | 2,860 | 2,883 | 2,855 | 2,855 | -1.01% | 3,400 | 128億7797万 | -1.01% |
| 06/15 | 2,863 | 2,892 | 2,815 | 2,884 | +1.76% | 4,100 | 130億878万 | -0.17% |
| 06/12 | 2,815 | 2,840 | 2,815 | 2,834 | +0.85% | 1,100 | 127億8325万 | -2.07% |
| 06/11 | 2,800 | 2,810 | 2,790 | 2,810 | +0.11% | 4,200 | 126億7499万 | -3.1% |
| 06/10 | 2,820 | 2,820 | 2,801 | 2,807 | -0.35% | 2,200 | 126億6146万 | -3.44% |
| 06/09 | （IR情報）15:30 2026年3月期決算説明資料 |
| 06/09 | 2,811 | 2,821 | 2,802 | 2,817 | +0.57% | 1,700 | 127億657万 | -3.33% |
| 06/08 | 2,821 | 2,830 | 2,801 | 2,801 | -0.85% | 3,000 | 126億3440万 | -4.11% |
| 06/05 | 2,822 | 2,825 | 2,821 | 2,825 | -0.18% | 800 | 127億4265万 | -3.55% |
| 06/04 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/04 | 2,871 | 2,871 | 2,811 | 2,830 | -0.07% | 1,300 | 127億6521万 | -3.61% |
| 06/03 | 2,823 | 2,840 | 2,817 | 2,832 | +0.25% | 3,800 | 127億7423万 | -3.74% |
| 06/02 | 2,853 | 2,879 | 2,810 | 2,825 | -0.98% | 4,300 | 127億4265万 | -4.2% |
| 06/01 | 2,883 | 2,909 | 2,852 | 2,853 | -1.89% | 3,000 | 128億6895万 | -3.55% |
| 05/29 | 2,873 | 2,914 | 2,868 | 2,908 | +1.64% | 1,800 | 131億1704万 | -1.92% |
| 05/28 | 2,852 | 2,876 | 2,851 | 2,861 | -0.35% | 2,000 | 129億504万 | -3.64% |
| 05/27 | 2,886 | 2,888 | 2,850 | 2,871 | -0.14% | 1,600 | 129億5015万 | -3.5% |
| 05/26 | 2,845 | 2,887 | 2,832 | 2,875 | +1.05% | 3,600 | 129億6819万 | -3.52% |
| 05/25 | 2,830 | 2,888 | 2,830 | 2,845 | -1.22% | 6,100 | 128億3287万 | -4.69% |
| 05/22 | 2,910 | 2,910 | 2,873 | 2,880 | -1.37% | 7,100 | 129億9074万 | -3.74% |
| 05/21 | 2,930 | 2,930 | 2,920 | 2,920 | +0.03% | 3,800 | 131億7117万 | -2.6% |
| 05/20 | 2,965 | 2,965 | 2,906 | 2,919 | -1.45% | 4,400 | 131億6666万 | -2.8% |
| 05/19 | 2,978 | 2,994 | 2,960 | 2,962 | -1.13% | 1,700 | 133億6062万 | -1.59% |
| 05/18 | 3,000 | 3,010 | 2,977 | 2,996 | -0.63% | 5,300 | 135億1398万 | -0.66% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 2026年3月期個別業績の前期実績値との差異に関するお知らせ |
| 05/15 | 2,998 | 3,015 | 2,996 | 3,015 | 0% | 4,800 | 135億9968万 | -0.1% |
| 05/14 | 3,060 | 3,060 | 2,998 | 3,015 | -1.15% | 3,000 | 135億9968万 | -0.2% |
| 05/13 | 2,995 | 3,050 | 2,990 | 3,050 | +1.84% | 4,500 | 137億5756万 | +0.96% |
| 05/12 | 2,999 | 3,000 | 2,993 | 2,995 | -0.17% | 1,100 | 135億947万 | -0.86% |
| 05/11 | 3,000 | 3,000 | 2,986 | 3,000 | +0.07% | 2,200 | 135億3202万 | -0.76% |
| 05/08 | 2,987 | 2,998 | 2,980 | 2,998 | +0.4% | 1,400 | 135億2300万 | -0.83% |
| 05/07 | 2,985 | 3,000 | 2,985 | 2,986 | +0.13% | 2,500 | 134億6887万 | -1.26% |
| 05/01 | 2,994 | 3,005 | 2,980 | 2,982 | -0.3% | 1,800 | 134億5083万 | -1.58% |
| 04/30 | 2,991 | 2,994 | 2,985 | 2,991 | 0% | 800 | 134億9143万 | -1.51% |
| 04/28 | 2,974 | 2,993 | 2,966 | 2,991 | -0.23% | 2,100 | 134億9143万 | -1.68% |
| 04/27 | 3,005 | 3,010 | 2,971 | 2,998 | +0.2% | 2,300 | 135億2300万 | -1.58% |
| 04/24 | 3,020 | 3,020 | 2,991 | 2,992 | -0.03% | 1,900 | 134億9594万 | -1.84% |
| 04/23 | 3,035 | 3,035 | 2,993 | 2,993 | -1.87% | 1,300 | 135億45万 | -2.03% |
| 04/22 | 3,030 | 3,055 | 2,990 | 3,050 | +0.66% | 2,600 | 137億5756万 | -0.42% |
| 04/21 | 3,020 | 3,040 | 2,980 | 3,030 | +0.66% | 2,500 | 136億6734万 | -1.24% |
| 04/20 | 3,000 | 3,015 | 2,990 | 3,010 | +0.17% | 2,600 | 135億7713万 | -2.08% |
| 04/17 | 3,015 | 3,020 | 3,000 | 3,005 | -0.17% | 1,400 | 135億5458万 | -2.56% |
| 04/16 | 3,000 | 3,010 | 2,995 | 3,010 | +0.5% | 1,600 | 135億7713万 | -2.65% |
| 04/15 | 3,020 | 3,020 | 2,977 | 2,995 | -0.83% | 6,400 | 135億947万 | -3.42% |
| 04/14 | 3,030 | 3,030 | 3,000 | 3,020 | +0.17% | 2,300 | 136億2224万 | -2.86% |
| 04/13 | 3,030 | 3,065 | 3,015 | 3,015 | -1.47% | 3,600 | 135億9968万 | -3.24% |
| 04/10 | 3,090 | 3,095 | 3,045 | 3,060 | -1.29% | 1,300 | 138億266万 | -2.02% |
| 04/09 | 3,130 | 3,130 | 3,085 | 3,100 | 0% | 1,100 | 139億8309万 | -0.93% |
| 04/08 | 3,050 | 3,100 | 3,050 | 3,100 | +1.81% | 3,300 | 139億8309万 | -0.99% |
| 04/07 | 3,065 | 3,075 | 3,030 | 3,045 | -1.77% | 2,700 | 137億3500万 | -2.96% |
| 04/06 | 3,010 | 3,100 | 3,010 | 3,100 | +2.82% | 3,200 | 139億8309万 | -1.59% |
| 04/03 | 3,045 | 3,060 | 3,000 | 3,015 | -1.31% | 3,300 | 135億9968万 | -4.56% |
| 04/02 | 3,050 | 3,095 | 3,045 | 3,055 | +0.99% | 3,200 | 137億8011万 | -3.63% |
| 04/01 | 3,015 | 3,135 | 3,015 | 3,025 | +0.17% | 2,700 | 136億4479万 | -4.84% |
| 03/31 | （IR情報）10:00 役員等の人事異動に関するお知らせ |
| 03/31 | 3,000 | 3,040 | 2,985 | 3,020 | +0.33% | 3,200 | 136億2224万 | -5.3% |
| 03/30 | 3,005 | 3,040 | 2,959 | 3,010 | -4.29% | 6,800 | 135億7713万 | -5.88% |
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。
