| 2026 |
| 03/06 | 5,130 | 5,380 | 5,090 | 5,370 | +4.07% | 5,100 | 78億9390万 | +17.63% |
| 03/05 | 5,100 | 5,210 | 5,060 | 5,160 | +5.2% | 7,800 | 75億8520万 | +14.62% |
| 03/04 | 4,960 | 5,080 | 4,830 | 4,905 | -4.39% | 18,100 | 72億1035万 | +10.22% |
| 03/03 | 5,330 | 5,410 | 5,060 | 5,130 | -1.91% | 16,200 | 75億4110万 | +16.43% |
| 03/02 | 4,850 | 5,430 | 4,850 | 5,230 | +6.3% | 15,900 | 76億8810万 | +20.09% |
| 02/27 | 4,935 | 4,935 | 4,865 | 4,920 | +0.51% | 6,100 | 72億3240万 | +14.37% |
| 02/26 | （IR情報）15:30 取締役及び執行役員等の異動に関するお知らせ |
| 02/26 | 4,925 | 4,925 | 4,820 | 4,895 | -0.1% | 5,300 | 71億9565万 | +14.85% |
| 02/25 | 4,900 | 4,900 | 4,830 | 4,900 | -0.2% | 4,900 | 72億300万 | +16.03% |
| 02/24 | 4,800 | 4,950 | 4,760 | 4,910 | +1.34% | 9,100 | 72億1770万 | +17.32% |
| 02/20 | 4,810 | 4,865 | 4,795 | 4,845 | -0.41% | 7,200 | 71億2215万 | +16.86% |
| 02/19 | 4,995 | 4,995 | 4,835 | 4,865 | -2.31% | 6,900 | 71億5155万 | +18.37% |
| 02/18 | 5,020 | 5,030 | 4,850 | 4,980 | -0.8% | 13,000 | 73億2060万 | +22.3% |
| 02/17 | 4,845 | 5,020 | 4,750 | 5,020 | +4.58% | 30,300 | 73億7940万 | +24.53% |
| 02/16 | 4,300 | 4,800 | 4,240 | 4,800 | +17.07% | 44,500 | 70億5600万 | +20.39% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 4,200 | 4,200 | 4,000 | 4,100 | -2.38% | 10,300 | 60億2700万 | +3.74% |
| 02/12 | 4,250 | 4,250 | 4,110 | 4,200 | -1.18% | 6,000 | 61億7400万 | +6.54% |
| 02/10 | 4,100 | 4,250 | 4,075 | 4,250 | +5.07% | 5,200 | 62億4750万 | +8.11% |
| 02/09 | 4,045 | 4,050 | 4,000 | 4,045 | +2.02% | 1,900 | 59億4615万 | +3.29% |
| 02/06 | 3,935 | 4,005 | 3,935 | 3,965 | -1% | 1,200 | 58億2855万 | +1.51% |
| 02/05 | 3,940 | 4,005 | 3,860 | 4,005 | -0.12% | 6,900 | 58億8735万 | +2.72% |
| 02/04 | 4,005 | 4,010 | 3,930 | 4,010 | +0.5% | 4,700 | 58億9470万 | +3.14% |
| 02/03 | 3,975 | 4,010 | 3,960 | 3,990 | +1.01% | 4,500 | 58億6530万 | +2.89% |
| 02/02 | 3,915 | 3,960 | 3,885 | 3,950 | +1.02% | 2,100 | 58億650万 | +2.09% |
| 01/30 | 3,775 | 3,935 | 3,775 | 3,910 | +3.58% | 10,900 | 57億4770万 | +1.22% |
| 01/29 | 3,710 | 3,780 | 3,700 | 3,775 | -0.13% | 6,300 | 55億4925万 | -2.13% |
| 01/28 | 3,825 | 3,865 | 3,780 | 3,780 | -2.58% | 1,700 | 55億5660万 | -1.84% |
| 01/27 | 3,810 | 3,880 | 3,810 | 3,880 | +2.51% | 1,300 | 57億360万 | +0.88% |
| 01/26 | 3,835 | 3,835 | 3,785 | 3,785 | -2.07% | 4,000 | 55億6395万 | -1.36% |
| 01/23 | 3,900 | 3,940 | 3,840 | 3,865 | -1.28% | 2,500 | 56億8155万 | +0.89% |
| 01/22 | 3,940 | 3,940 | 3,900 | 3,915 | +0.38% | 700 | 57億5505万 | +2.43% |
| 01/21 | 3,885 | 3,915 | 3,830 | 3,900 | -1.02% | 3,700 | 57億3300万 | +2.31% |
| 01/20 | 3,945 | 3,950 | 3,865 | 3,940 | 0% | 3,800 | 57億9180万 | +3.63% |
| 01/19 | 3,940 | 4,000 | 3,940 | 3,940 | +0.13% | 4,700 | 57億9180万 | +3.85% |
| 01/16 | 3,980 | 3,980 | 3,900 | 3,935 | -0.13% | 3,100 | 57億8445万 | +3.99% |
| 01/15 | 3,925 | 4,005 | 3,920 | 3,940 | +0.25% | 4,500 | 57億9180万 | +4.32% |
| 01/14 | 3,940 | 3,940 | 3,905 | 3,930 | -0.25% | 1,800 | 57億7710万 | +4.33% |
| 01/13 | 3,975 | 4,005 | 3,920 | 3,940 | +0.13% | 7,500 | 57億9180万 | +4.82% |
| 01/09 | 3,915 | 3,935 | 3,900 | 3,935 | +0.64% | 2,100 | 57億8445万 | +4.96% |
| 01/08 | 3,865 | 3,910 | 3,865 | 3,910 | +1.16% | 1,400 | 57億4770万 | +4.55% |
| 01/07 | 3,850 | 3,890 | 3,840 | 3,865 | -1.02% | 1,400 | 56億8155万 | +3.54% |
| 01/06 | 3,885 | 3,910 | 3,885 | 3,905 | +0.51% | 3,600 | 57億4035万 | +4.66% |
| 01/05 | 3,800 | 3,885 | 3,790 | 3,885 | +2.24% | 3,300 | 57億1095万 | +4.24% |
| 2025 |
| 12/30 | 3,785 | 3,800 | 3,775 | 3,800 | +0.53% | 1,000 | 55億8600万 | +2.1% |
| 12/29 | 3,745 | 3,780 | 3,745 | 3,780 | +0.93% | 1,900 | 55億5660万 | +1.75% |
| 12/26 | 3,805 | 3,805 | 3,735 | 3,745 | -0.4% | 7,700 | 55億515万 | +0.97% |
| 12/25 | 3,780 | 3,815 | 3,760 | 3,760 | 0% | 4,900 | 55億2720万 | +1.65% |
| 12/24 | 3,800 | 3,805 | 3,750 | 3,760 | -1.05% | 2,400 | 55億2720万 | +1.95% |
| 12/23 | 3,795 | 3,850 | 3,775 | 3,800 | +1.33% | 8,300 | 55億8600万 | +3.35% |
| 12/22 | 3,655 | 3,785 | 3,655 | 3,750 | +3.45% | 6,600 | 55億1250万 | +2.26% |
| 12/19 | 3,680 | 3,700 | 3,625 | 3,625 | -0.68% | 10,700 | 53億2875万 | -0.9% |
| 12/18 | 3,665 | 3,665 | 3,640 | 3,650 | -0.41% | 2,700 | 53億6550万 | -0.19% |
| 12/17 | 3,650 | 3,680 | 3,635 | 3,665 | +0.69% | 2,100 | 53億8755万 | +0.19% |
| 12/16 | 3,630 | 3,640 | 3,630 | 3,640 | +0.14% | 300 | 53億5080万 | -0.52% |
| 12/15 | 3,630 | 3,635 | 3,615 | 3,635 | -0.82% | 3,700 | 53億4345万 | -0.68% |
| 12/12 | 3,670 | 3,700 | 3,615 | 3,665 | +0.14% | 4,000 | 53億8755万 | 0% |
| 12/11 | 3,725 | 3,725 | 3,655 | 3,660 | -1.74% | 1,700 | 53億8020万 | -0.25% |
| 12/10 | 3,735 | 3,795 | 3,725 | 3,725 | +0.68% | 2,800 | 54億7575万 | +1.36% |
| 12/09 | 3,705 | 3,710 | 3,700 | 3,700 | -1.33% | 1,800 | 54億3900万 | +0.54% |
| 12/08 | 3,675 | 3,750 | 3,675 | 3,750 | +1.21% | 1,400 | 55億1250万 | +1.71% |
| 12/05 | 3,690 | 3,710 | 3,675 | 3,705 | -0.13% | 1,400 | 54億4635万 | -0.4% |
| 12/04 | 3,700 | 3,715 | 3,680 | 3,710 | +0.27% | 900 | 54億5370万 | -1.07% |
| 12/03 | 3,715 | 3,715 | 3,640 | 3,700 | -0.4% | 6,400 | 54億3900万 | -2.19% |
| 12/02 | 3,740 | 3,740 | 3,675 | 3,715 | -0.67% | 1,300 | 54億6105万 | -2.67% |
| 12/01 | 3,790 | 3,790 | 3,735 | 3,740 | -1.45% | 1,000 | 54億9780万 | -2.76% |
| 11/28 | 3,835 | 3,840 | 3,795 | 3,795 | -0.78% | 1,500 | 55億7865万 | -2.06% |
| 11/27 | 3,765 | 3,850 | 3,765 | 3,825 | +1.73% | 6,000 | 56億2275万 | -1.85% |
| 11/26 | 3,655 | 3,760 | 3,655 | 3,760 | +3.87% | 6,700 | 55億2720万 | -4.08% |
| 11/25 | 3,635 | 3,635 | 3,605 | 3,620 | 0% | 2,700 | 53億2140万 | -8.22% |
| 11/21 | 3,430 | 3,660 | 3,430 | 3,620 | +3.43% | 4,400 | 53億2140万 | -8.56% |
| 11/20 | 3,550 | 3,550 | 3,490 | 3,500 | +0.57% | 4,300 | 51億4500万 | -11.95% |
| 11/19 | 3,485 | 3,490 | 3,380 | 3,480 | -0.14% | 10,300 | 51億1560万 | -12.85% |
| 11/18 | 3,530 | 3,530 | 3,425 | 3,485 | -1.83% | 10,900 | 51億2295万 | -13.01% |
| 11/17 | 3,540 | 3,550 | 3,530 | 3,550 | +0.28% | 6,800 | 52億1850万 | -11.8% |
| 11/14 | 3,535 | 3,595 | 3,520 | 3,540 | -1.67% | 9,000 | 52億380万 | -12.51% |
| 11/13 | 3,675 | 3,675 | 3,550 | 3,600 | -2.04% | 12,300 | 52億9200万 | -11.46% |
| 11/12 | 3,675 | 3,695 | 3,655 | 3,675 | 0% | 5,700 | 54億225万 | -10.01% |
| 11/11 | 3,665 | 3,730 | 3,665 | 3,675 | +0.27% | 6,000 | 54億225万 | -10.34% |
| 11/10 | 3,715 | 3,775 | 3,585 | 3,665 | -2.66% | 15,700 | 53億8755万 | -10.83% |
| 11/07 | 3,750 | 3,770 | 3,725 | 3,765 | -0.13% | 3,300 | 55億3455万 | -8.71% |
| 11/06 | 3,805 | 3,805 | 3,740 | 3,770 | -0.66% | 5,600 | 55億4190万 | -8.69% |
| 11/05 | 3,825 | 3,825 | 3,665 | 3,795 | -1.81% | 18,000 | 55億7865万 | -8.27% |
| 11/04 | 3,880 | 3,880 | 3,715 | 3,865 | -0.39% | 22,500 | 56億8155万 | -6.8% |
| 10/31 | 4,010 | 4,050 | 3,870 | 3,880 | -15.1% | 110,300 | 57億360万 | -6.66% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 10/30 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/30 | 4,455 | 4,620 | 4,450 | 4,570 | +2.58% | 19,900 | 67億1790万 | +9.67% |
| 10/29 | 4,590 | 4,675 | 4,355 | 4,455 | -1.87% | 8,600 | 65億4885万 | +7.38% |
| 10/28 | 4,580 | 4,690 | 4,310 | 4,540 | -0.22% | 13,900 | 66億7380万 | +9.74% |
| 10/27 | 4,490 | 4,575 | 4,465 | 4,550 | +2.94% | 8,100 | 66億8850万 | +10.44% |
| 10/24 | 4,470 | 4,490 | 4,420 | 4,420 | -1.01% | 8,200 | 64億9740万 | +7.78% |
| 10/23 | 4,400 | 4,545 | 4,390 | 4,465 | +2.76% | 11,800 | 65億6355万 | +9.33% |
| 10/22 | 4,405 | 4,405 | 4,200 | 4,345 | -1.59% | 5,200 | 63億8715万 | +6.78% |
| 10/21 | 4,425 | 4,435 | 4,285 | 4,415 | +1.38% | 9,000 | 64億9005万 | +8.74% |
| 10/20 | 4,075 | 4,480 | 4,055 | 4,355 | +8.74% | 18,500 | 64億185万 | +7.58% |
| 10/17 | 4,080 | 4,095 | 4,005 | 4,005 | -0.12% | 1,500 | 58億8735万 | -0.82% |
| 10/16 | 3,950 | 4,075 | 3,950 | 4,010 | +1.52% | 2,700 | 58億9470万 | -0.72% |
| 10/15 | 3,850 | 3,950 | 3,850 | 3,950 | +3.54% | 600 | 58億650万 | -2.35% |
| 10/14 | 3,890 | 3,920 | 3,765 | 3,815 | -3.66% | 5,200 | 56億805万 | -5.71% |
| 10/10 | 4,045 | 4,070 | 3,915 | 3,960 | -2.82% | 4,600 | 58億2120万 | -2.2% |
| 10/09 | 4,015 | 4,130 | 4,015 | 4,075 | +0.99% | 2,500 | 59億9025万 | +0.84% |
| 10/08 | 4,000 | 4,040 | 4,000 | 4,035 | 0% | 1,200 | 59億3145万 | +0.1% |
| 10/07 | 4,060 | 4,060 | 4,035 | 4,035 | -0.49% | 800 | 59億3145万 | +0.3% |
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。
