| 2026 |
| 06/23 | 267 | 269 | 264 | 264 | -0.75% | 3,400 | 44億9169万 | +0.76% |
| 06/22 | 266 | 269 | 264 | 266 | 0% | 15,300 | 45億2572万 | +1.53% |
| 06/19 | 268 | 273 | 266 | 266 | -0.75% | 13,100 | 45億2572万 | +1.53% |
| 06/18 | 269 | 275 | 259 | 268 | -1.47% | 108,700 | 45億5975万 | +1.9% |
| 06/17 | 263 | 275 | 263 | 272 | +2.64% | 89,700 | 46億2780万 | +3.42% |
| 06/16 | 264 | 265 | 257 | 265 | +1.92% | 30,800 | 45億871万 | +0.76% |
| 06/15 | 253 | 263 | 251 | 260 | +2.77% | 88,700 | 44億2364万 | -1.14% |
| 06/12 | 251 | 253 | 250 | 253 | +1.2% | 19,200 | 43億454万 | -4.17% |
| 06/11 | 249 | 251 | 249 | 250 | -0.4% | 77,100 | 42億5350万 | -5.66% |
| 06/10 | 255 | 255 | 250 | 251 | -0.4% | 8,300 | 42億7051万 | -5.64% |
| 06/09 | 253 | 256 | 252 | 252 | -1.56% | 17,800 | 42億8752万 | -5.62% |
| 06/08 | 255 | 258 | 254 | 256 | -1.54% | 10,000 | 43億5558万 | -4.48% |
| 06/05 | 258 | 260 | 258 | 260 | +0.78% | 6,600 | 44億2364万 | -3.35% |
| 06/04 | 258 | 258 | 256 | 258 | -0.77% | 10,300 | 43億8961万 | -4.09% |
| 06/03 | 258 | 260 | 255 | 260 | 0% | 11,200 | 44億2364万 | -3.7% |
| 06/02 | 262 | 262 | 256 | 260 | -0.76% | 23,700 | 44億2364万 | -4.06% |
| 06/01 | 266 | 266 | 262 | 262 | -1.5% | 11,000 | 44億5766万 | -3.68% |
| 05/29 | 269 | 269 | 266 | 266 | -1.12% | 4,300 | 45億2572万 | -2.56% |
| 05/28 | 269 | 270 | 267 | 269 | 0% | 3,700 | 45億7676万 | -1.47% |
| 05/27 | 269 | 270 | 266 | 269 | -0.37% | 4,700 | 45億7676万 | -1.82% |
| 05/26 | 268 | 270 | 267 | 270 | +0.37% | 8,100 | 45億9378万 | -1.46% |
| 05/25 | 274 | 274 | 266 | 269 | -0.37% | 17,400 | 45億7676万 | -2.18% |
| 05/22 | 263 | 270 | 260 | 270 | +3.05% | 29,300 | 45億9378万 | -1.82% |
| 05/21 | （IR情報）16:00 公認会計士等の異動(会計監査人の選任)に関するお知らせ |
| 05/21 | （IR情報）16:00 支配株主等に関する事項について |
| 05/21 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/21 | 262 | 264 | 261 | 262 | 0% | 11,200 | 44億5766万 | -5.07% |
| 05/20 | 266 | 267 | 261 | 262 | -1.5% | 6,600 | 44億5766万 | -5.42% |
| 05/19 | 265 | 267 | 265 | 266 | +0.38% | 8,400 | 45億2572万 | -3.97% |
| 05/18 | 269 | 272 | 263 | 265 | -2.21% | 10,000 | 45億871万 | -4.68% |
| 05/15 | 267 | 278 | 265 | 271 | -0.73% | 63,400 | 46億1079万 | -2.52% |
| 05/14 | （IR情報）16:00 通期連結業績予想値と実績値との差異に関するお知らせ |
| 05/14 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 275 | 277 | 271 | 273 | -1.09% | 13,600 | 46億4482万 | -2.15% |
| 05/13 | 272 | 276 | 270 | 276 | +1.85% | 11,200 | 46億9586万 | -1.08% |
| 05/12 | 275 | 275 | 271 | 271 | -1.45% | 9,000 | 46億1079万 | -2.87% |
| 05/11 | 274 | 277 | 274 | 275 | +0.36% | 5,600 | 46億7885万 | -1.43% |
| 05/08 | 275 | 276 | 274 | 274 | -0.36% | 3,900 | 46億6183万 | -1.79% |
| 05/07 | 276 | 277 | 274 | 275 | -0.72% | 11,700 | 46億7885万 | -1.08% |
| 05/01 | 278 | 278 | 277 | 277 | -0.72% | 1,900 | 47億1287万 | -0.36% |
| 04/30 | 279 | 279 | 276 | 279 | 0% | 3,800 | 47億4690万 | +0.36% |
| 04/28 | 279 | 280 | 277 | 279 | 0% | 10,400 | 47億4690万 | +0.36% |
| 04/27 | 278 | 280 | 276 | 279 | 0% | 21,100 | 47億4690万 | +0.36% |
| 04/24 | 279 | 279 | 276 | 279 | 0% | 11,400 | 47億4690万 | +0.36% |
| 04/23 | 279 | 282 | 277 | 279 | -0.36% | 15,600 | 47億4690万 | +0.36% |
| 04/22 | 280 | 281 | 278 | 280 | +0.36% | 10,400 | 47億6392万 | +0.72% |
| 04/21 | 281 | 282 | 279 | 279 | -0.36% | 13,000 | 47億4690万 | +0.36% |
| 04/20 | 283 | 285 | 278 | 280 | -1.06% | 39,400 | 47億6392万 | +0.72% |
| 04/17 | 280 | 283 | 280 | 283 | +0.71% | 7,800 | 48億1496万 | +1.8% |
| 04/16 | 283 | 284 | 278 | 281 | -0.35% | 17,900 | 47億8093万 | +1.44% |
| 04/15 | 283 | 286 | 280 | 282 | 0% | 28,100 | 47億9794万 | +1.81% |
| 04/14 | 287 | 288 | 280 | 282 | -1.05% | 51,200 | 47億9794万 | +1.81% |
| 04/13 | 287 | 289 | 283 | 285 | -0.35% | 81,000 | 48億4899万 | +3.26% |
| 04/10 | 280 | 288 | 280 | 286 | +2.14% | 102,400 | 48億6600万 | +3.62% |
| 04/09 | 281 | 282 | 276 | 280 | -0.36% | 16,100 | 47億6392万 | +1.82% |
| 04/08 | 276 | 282 | 275 | 281 | +2.18% | 21,300 | 47億8093万 | +2.18% |
| 04/07 | 276 | 277 | 274 | 275 | -0.36% | 9,100 | 46億7885万 | +0.36% |
| 04/06 | 275 | 276 | 275 | 276 | +0.36% | 2,100 | 46億9586万 | +0.36% |
| 04/03 | 274 | 277 | 271 | 275 | 0% | 8,300 | 46億7885万 | 0% |
| 04/02 | 276 | 279 | 272 | 275 | -1.08% | 10,900 | 46億7885万 | 0% |
| 04/01 | 274 | 279 | 270 | 278 | +3.73% | 22,300 | 47億2989万 | +1.09% |
| 03/31 | 266 | 268 | 264 | 268 | +0.75% | 14,100 | 45億5975万 | -2.19% |
| 03/30 | 264 | 270 | 264 | 266 | -1.12% | 13,200 | 45億2572万 | -3.27% |
| 03/27 | 271 | 278 | 268 | 269 | -1.1% | 25,400 | 45億7676万 | -2.18% |
| 03/26 | 280 | 280 | 272 | 272 | -2.16% | 22,000 | 46億2780万 | -1.09% |
| 03/25 | 279 | 280 | 276 | 278 | +1.09% | 17,100 | 47億2989万 | +1.46% |
| 03/24 | 276 | 277 | 269 | 275 | -0.36% | 15,100 | 46億7885万 | +0.36% |
| 03/23 | 277 | 277 | 272 | 276 | -1.43% | 19,300 | 46億9586万 | +0.73% |
| 03/19 | 279 | 284 | 279 | 280 | -1.75% | 12,900 | 47億6392万 | +2.19% |
| 03/18 | 285 | 285 | 281 | 285 | +1.79% | 11,300 | 48億4899万 | +4.4% |
| 03/17 | 275 | 280 | 275 | 280 | +1.45% | 6,800 | 47億6392万 | +2.56% |
| 03/16 | 275 | 278 | 275 | 276 | +0.36% | 4,600 | 46億9586万 | +1.47% |
| 03/13 | 274 | 275 | 272 | 275 | +0.36% | 13,300 | 46億7885万 | +1.1% |
| 03/12 | 277 | 277 | 274 | 274 | -1.08% | 5,800 | 46億6183万 | +0.74% |
| 03/11 | 275 | 278 | 275 | 277 | +1.09% | 7,800 | 47億1287万 | +2.21% |
| 03/10 | 272 | 276 | 270 | 274 | +2.24% | 18,100 | 46億6183万 | +1.11% |
| 03/09 | 271 | 271 | 264 | 268 | -1.47% | 27,100 | 45億5975万 | -0.74% |
| 03/06 | 271 | 275 | 271 | 272 | 0% | 4,400 | 46億2780万 | +0.74% |
| 03/05 | 273 | 275 | 270 | 272 | +1.49% | 26,000 | 46億2780万 | +0.74% |
| 03/04 | 274 | 276 | 268 | 268 | -2.19% | 42,400 | 45億5975万 | -0.74% |
| 03/03 | 283 | 288 | 273 | 274 | -3.18% | 46,700 | 46億6183万 | +1.48% |
| 03/02 | 283 | 283 | 279 | 283 | -0.7% | 22,200 | 48億1496万 | +4.81% |
| 02/27 | 280 | 286 | 278 | 285 | +1.42% | 50,300 | 48億4899万 | +5.95% |
| 02/26 | 271 | 281 | 268 | 281 | +5.24% | 65,800 | 47億8093万 | +4.85% |
| 02/25 | 270 | 270 | 266 | 267 | 0% | 34,100 | 45億4273万 | -0.37% |
| 02/24 | 269 | 269 | 266 | 267 | -0.74% | 38,300 | 45億4273万 | -0.37% |
| 02/20 | 269 | 269 | 268 | 269 | +0.37% | 9,900 | 45億7676万 | +0.37% |
| 02/19 | 268 | 273 | 268 | 268 | +0.37% | 26,700 | 45億5975万 | 0% |
| 02/18 | 269 | 271 | 267 | 267 | 0% | 31,500 | 45億4273万 | 0% |
| 02/17 | 269 | 272 | 267 | 267 | -0.74% | 24,500 | 45億4273万 | 0% |
| 02/16 | 270 | 272 | 265 | 269 | -0.37% | 27,300 | 45億7676万 | +0.75% |
| 02/13 | 271 | 274 | 266 | 270 | -1.82% | 32,400 | 45億9378万 | +1.12% |
| 02/12 | （IR情報）16:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 268 | 275 | 268 | 275 | +2.61% | 25,700 | 46億7885万 | +3.38% |
| 02/10 | 266 | 271 | 266 | 268 | +0.37% | 19,800 | 45億5975万 | +0.75% |
| 02/09 | 270 | 270 | 267 | 267 | -0.74% | 18,000 | 45億4273万 | +0.75% |
| 02/06 | 269 | 271 | 267 | 269 | -0.37% | 18,400 | 45億7676万 | +1.51% |
| 02/05 | 266 | 272 | 266 | 270 | +0.75% | 11,700 | 45億9378万 | +1.89% |
| 02/04 | 265 | 270 | 262 | 268 | +1.13% | 18,700 | 45億5975万 | +1.52% |
| 02/03 | 264 | 266 | 264 | 265 | +0.76% | 4,400 | 45億871万 | +0.38% |
| 02/02 | 268 | 268 | 263 | 263 | -1.87% | 18,800 | 44億7468万 | 0% |
| 01/30 | 265 | 268 | 263 | 268 | +1.52% | 6,200 | 45億5975万 | +1.9% |
| 01/29 | 265 | 265 | 264 | 264 | -1.12% | 2,300 | 44億9169万 | +0.76% |
| 01/28 | 266 | 267 | 266 | 267 | -0.37% | 3,500 | 45億4273万 | +1.91% |
| 01/27 | 266 | 268 | 264 | 268 | +0.37% | 10,200 | 45億5975万 | +2.29% |
| 01/26 | 270 | 270 | 266 | 267 | -1.11% | 16,300 | 45億4273万 | +2.3% |
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。
