| 2026 |
| 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% |
| 03/27 | 3,160 | 3,175 | 3,140 | 3,145 | -0.47% | 4,100 | 141億8607万 | -1.93% |
| 03/26 | 3,135 | 3,170 | 3,100 | 3,160 | +1.44% | 5,000 | 142億5373万 | -1.56% |
| 03/25 | 3,110 | 3,165 | 3,110 | 3,115 | +1.14% | 4,600 | 140億5075万 | -2.99% |
| 03/24 | 3,125 | 3,125 | 3,080 | 3,080 | +0.65% | 2,800 | 138億9288万 | -4.23% |
| 03/23 | 3,115 | 3,135 | 3,050 | 3,060 | -3.01% | 9,800 | 138億266万 | -5.03% |
| 03/19 | 3,180 | 3,200 | 3,150 | 3,155 | -0.94% | 5,000 | 142億3118万 | -2.47% |
| 03/18 | 3,185 | 3,235 | 3,185 | 3,185 | 0% | 5,200 | 143億6650万 | -1.73% |
| 03/17 | 3,180 | 3,195 | 3,150 | 3,185 | +0.31% | 2,900 | 143億6650万 | -1.85% |
| 03/16 | 3,250 | 3,250 | 3,170 | 3,175 | -2.46% | 5,400 | 143億2139万 | -2.28% |
| 03/13 | 3,200 | 3,255 | 3,170 | 3,255 | +0.93% | 2,600 | 146億8225万 | +0.09% |
| 03/12 | 3,225 | 3,265 | 3,215 | 3,225 | 0% | 5,300 | 145億4693万 | -0.83% |
| 03/11 | 3,195 | 3,295 | 3,195 | 3,225 | +0.94% | 6,800 | 145億4693万 | -0.89% |
| 03/10 | 3,200 | 3,225 | 3,185 | 3,195 | +0.16% | 4,600 | 144億1160万 | -1.81% |
| 03/09 | 3,175 | 3,190 | 3,060 | 3,190 | -0.47% | 11,300 | 143億8905万 | -2.03% |
| 03/06 | 3,190 | 3,230 | 3,140 | 3,205 | 0% | 3,700 | 144億5671万 | -1.66% |
| 03/05 | 3,215 | 3,240 | 3,205 | 3,205 | +1.91% | 2,700 | 144億5671万 | -1.72% |
| 03/04 | 3,250 | 3,260 | 3,145 | 3,145 | -3.97% | 17,000 | 141億8607万 | -3.65% |
| 03/03 | 3,300 | 3,320 | 3,275 | 3,275 | -1.95% | 3,800 | 147億7246万 | +0.18% |
| 03/02 | 3,320 | 3,350 | 3,280 | 3,340 | +0.6% | 7,000 | 150億6565万 | +2.14% |
| 02/27 | 3,310 | 3,350 | 3,310 | 3,320 | +0.61% | 7,400 | 149億7544万 | +1.53% |
| 02/26 | 3,320 | 3,320 | 3,290 | 3,300 | +0.3% | 4,900 | 148億8523万 | +0.98% |
| 02/25 | 3,270 | 3,325 | 3,260 | 3,290 | +0.61% | 6,000 | 148億4012万 | +0.67% |
| 02/24 | 3,255 | 3,285 | 3,210 | 3,270 | +0.77% | 5,700 | 147億4991万 | 0% |
| 02/20 | 3,220 | 3,275 | 3,215 | 3,245 | +0.78% | 3,400 | 146億3714万 | -0.83% |
| 02/19 | 3,220 | 3,250 | 3,220 | 3,220 | 0% | 2,200 | 145億2437万 | -1.65% |
| 02/18 | 3,215 | 3,220 | 3,170 | 3,220 | +0.63% | 5,700 | 145億2437万 | -1.71% |
| 02/17 | 3,240 | 3,240 | 3,185 | 3,200 | -0.93% | 11,100 | 144億3416万 | -2.35% |
| 02/16 | 3,240 | 3,240 | 3,210 | 3,230 | -0.31% | 9,800 | 145億6948万 | -1.49% |
| 02/13 | 3,250 | 3,285 | 3,210 | 3,240 | -4.42% | 20,200 | 146億1459万 | -1.16% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,330 | 3,390 | 3,325 | 3,390 | +2.88% | 7,200 | 152億9119万 | +3.42% |
| 02/10 | 3,285 | 3,340 | 3,285 | 3,295 | 0% | 7,400 | 148億6267万 | +0.73% |
| 02/09 | 3,300 | 3,315 | 3,290 | 3,295 | +0.92% | 2,600 | 148億6267万 | +0.83% |
| 02/06 | 3,250 | 3,280 | 3,245 | 3,265 | +0.46% | 4,800 | 147億2735万 | -0.03% |
| 02/05 | 3,280 | 3,320 | 3,250 | 3,250 | -0.46% | 7,700 | 146億5969万 | -0.46% |
| 02/04 | 3,270 | 3,275 | 3,265 | 3,265 | 0% | 1,300 | 147億2735万 | +0.03% |
| 02/03 | 3,250 | 3,265 | 3,245 | 3,265 | +0.93% | 800 | 147億2735万 | +0.18% |
| 02/02 | 3,245 | 3,275 | 3,230 | 3,235 | -0.31% | 3,900 | 145億9203万 | -0.64% |
| 01/30 | 3,270 | 3,270 | 3,225 | 3,245 | -0.31% | 6,400 | 146億3714万 | -0.22% |
| 01/29 | 3,270 | 3,270 | 3,250 | 3,255 | -0.46% | 2,200 | 146億8225万 | +0.28% |
| 01/28 | 3,290 | 3,290 | 3,255 | 3,270 | +0.15% | 1,900 | 147億4991万 | +1.08% |
| 01/27 | 3,270 | 3,280 | 3,250 | 3,265 | -0.15% | 3,900 | 147億2735万 | +1.27% |
| 01/26 | 3,300 | 3,310 | 3,260 | 3,270 | -1.21% | 7,600 | 147億4991万 | +1.77% |
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。
