| 2026 |
| 07/10 | 5,480 | 5,650 | 5,320 | 5,320 | -1.48% | 15,200 | 668億2452万 | +8.99% |
| 07/09 | 5,360 | 5,460 | 5,220 | 5,400 | +0.75% | 7,400 | 678億2940万 | +11.59% |
| 07/08 | 5,520 | 5,690 | 5,350 | 5,360 | -4.63% | 11,500 | 673億2696万 | +11.81% |
| 07/07 | 5,560 | 5,680 | 5,450 | 5,620 | +2.55% | 11,800 | 705億9282万 | +18.24% |
| 07/06 | 5,730 | 5,730 | 5,380 | 5,480 | -5.35% | 12,700 | 688億3428万 | +16.6% |
| 07/03 | 5,500 | 5,860 | 5,350 | 5,790 | +6.24% | 31,800 | 727億2819万 | +24.44% |
| 07/02 | 5,210 | 5,630 | 5,210 | 5,450 | +4.61% | 19,100 | 684億5745万 | +18.12% |
| 07/01 | 5,250 | 5,350 | 5,130 | 5,210 | +1.36% | 4,500 | 654億4281万 | +13.85% |
| 06/30 | 5,050 | 5,400 | 5,040 | 5,140 | +4.37% | 14,200 | 645億6354万 | +13.12% |
| 06/29 | 4,780 | 5,000 | 4,750 | 4,925 | +3.68% | 12,400 | 618億6292万 | +9.15% |
| 06/26 | （IR情報）16:00 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 |
| 06/26 | （IR情報）16:00 2026年7月「個人投資家向けIRセミナー」登壇に関するお知らせ |
| 06/26 | 4,685 | 4,750 | 4,615 | 4,750 | +1.39% | 3,200 | 596億6475万 | +5.74% |
| 06/25 | 4,600 | 4,685 | 4,560 | 4,685 | +2.4% | 1,300 | 588億4828万 | +4.81% |
| 06/24 | 4,640 | 4,710 | 4,575 | 4,575 | -1.4% | 1,800 | 574億6657万 | +2.6% |
| 06/23 | 4,750 | 4,750 | 4,575 | 4,640 | -1.38% | 6,600 | 582億8304万 | +3.83% |
| 06/22 | 4,540 | 4,710 | 4,470 | 4,705 | +2.06% | 5,500 | 590億9950万 | +4.81% |
| 06/19 | 4,535 | 4,715 | 4,530 | 4,610 | +1.1% | 4,800 | 579億621万 | +2.04% |
| 06/18 | 4,515 | 4,675 | 4,515 | 4,560 | +1.56% | 3,700 | 572億7816万 | +0.31% |
| 06/17 | 4,470 | 4,560 | 4,405 | 4,490 | +0.45% | 4,500 | 563億9889万 | -1.88% |
| 06/16 | 4,410 | 4,645 | 4,395 | 4,470 | +1.13% | 3,800 | 561億4767万 | -3.06% |
| 06/15 | 4,535 | 4,540 | 4,420 | 4,420 | +0.57% | 1,700 | 555億1962万 | -4.91% |
| 06/12 | 4,535 | 4,535 | 4,340 | 4,395 | 0% | 2,500 | 552億559万 | -6.65% |
| 06/11 | 4,730 | 4,730 | 4,345 | 4,395 | -5.69% | 9,400 | 552億559万 | -7.73% |
| 06/10 | （IR情報）16:00 支配株主等に関する事項について |
| 06/10 | 4,605 | 4,660 | 4,465 | 4,660 | +2.76% | 9,800 | 585億3426万 | -3.34% |
| 06/09 | 4,465 | 4,655 | 4,460 | 4,535 | +1.91% | 10,400 | 569億6413万 | -6.74% |
| 06/08 | 4,145 | 4,505 | 4,120 | 4,450 | +4.46% | 22,500 | 558億9645万 | -9.42% |
| 06/05 | 4,255 | 4,370 | 4,255 | 4,260 | -0.47% | 6,300 | 535億986万 | -14.25% |
| 06/04 | 4,320 | 4,490 | 4,280 | 4,280 | -0.93% | 7,700 | 537億6108万 | -14.83% |
| 06/03 | 4,275 | 4,500 | 4,235 | 4,320 | +0.47% | 14,600 | 542億6352万 | -14.71% |
| 06/02 | 4,305 | 4,390 | 4,150 | 4,300 | -0.12% | 13,700 | 540億1230万 | -15.8% |
| 06/01 | 4,900 | 4,945 | 4,305 | 4,305 | -10.87% | 19,200 | 540億7510万 | -16.34% |
| 05/29 | 4,520 | 4,830 | 4,450 | 4,830 | +7.33% | 18,500 | 606億6963万 | -6.72% |
| 05/28 | 4,450 | 4,640 | 4,430 | 4,500 | +2.51% | 20,300 | 565億2450万 | -13.28% |
| 05/27 | 4,390 | 4,510 | 4,365 | 4,390 | +1.04% | 6,200 | 551億4279万 | -15.8% |
| 05/26 | （IR情報）16:00 2026年3月期決算説明会 動画および書き起こし記事公開のお知らせ |
| 05/26 | 4,500 | 4,500 | 4,255 | 4,345 | -1.92% | 11,400 | 545億7754万 | -17.16% |
| 05/25 | 4,240 | 4,430 | 4,240 | 4,430 | +5.48% | 13,800 | 556億4523万 | -16.1% |
| 05/22 | 4,470 | 4,470 | 4,190 | 4,200 | -4.76% | 15,400 | 527億5620万 | -21.08% |
| 05/21 | 4,830 | 4,860 | 4,345 | 4,410 | -8.41% | 25,400 | 553億9401万 | -17.85% |
| 05/20 | 5,110 | 5,110 | 4,800 | 4,815 | -6.32% | 11,000 | 604億8121万 | -10.85% |
| 05/19 | 5,340 | 5,490 | 4,890 | 5,140 | -5.51% | 16,800 | 645億6354万 | -5.01% |
| 05/18 | 5,300 | 5,610 | 5,050 | 5,440 | +2.26% | 37,500 | 683億3184万 | +0.54% |
| 05/15 | （IR情報）16:00 個別業績と前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）16:00 取締役および執行役員の人事に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 5,390 | 5,420 | 5,190 | 5,320 | +0.57% | 9,900 | 668億2452万 | -1.3% |
| 05/14 | 5,270 | 5,440 | 5,270 | 5,290 | -1.49% | 8,300 | 664億4769万 | -1.62% |
| 05/13 | 5,310 | 5,430 | 5,080 | 5,370 | -0.56% | 19,200 | 674億5257万 | +0.17% |
| 05/12 | 5,910 | 6,010 | 5,370 | 5,400 | -8.63% | 14,900 | 678億2940万 | +1.1% |
| 05/11 | 5,880 | 6,110 | 5,860 | 5,910 | +2.07% | 13,000 | 742億3551万 | +11.17% |
| 05/08 | 5,830 | 5,860 | 5,770 | 5,790 | -0.69% | 5,600 | 727億2819万 | +10.01% |
| 05/07 | 5,710 | 5,960 | 5,650 | 5,830 | +2.1% | 15,000 | 732億3063万 | +11.88% |
| 05/01 | 5,800 | 5,850 | 5,570 | 5,710 | -1.21% | 12,400 | 717億2331万 | +10.53% |
| 04/30 | 5,730 | 5,880 | 5,600 | 5,780 | -0.86% | 11,800 | 726億258万 | +12.82% |
| 04/28 | 5,600 | 5,910 | 5,500 | 5,830 | +2.46% | 19,300 | 732億3063万 | +14.76% |
| 04/27 | 5,290 | 5,700 | 5,180 | 5,690 | +7.56% | 19,100 | 714億7209万 | +13.19% |
| 04/24 | 5,320 | 5,440 | 5,110 | 5,290 | -1.12% | 7,200 | 664億4769万 | +6.27% |
| 04/23 | 5,280 | 5,450 | 5,260 | 5,350 | +1.33% | 10,500 | 672億135万 | +7.97% |
| 04/22 | 5,110 | 5,340 | 5,090 | 5,280 | +3.33% | 9,700 | 663億2208万 | +7.12% |
| 04/21 | 5,120 | 5,170 | 5,070 | 5,110 | 0% | 5,500 | 641億8671万 | +4.24% |
| 04/20 | 5,110 | 5,160 | 5,080 | 5,110 | 0% | 4,200 | 641億8671万 | +4.63% |
| 04/17 | 5,270 | 5,270 | 5,080 | 5,110 | -1.16% | 4,700 | 641億8671万 | +4.91% |
| 04/16 | 5,230 | 5,260 | 5,170 | 5,170 | -1.15% | 3,700 | 649億4037万 | +6.42% |
| 04/15 | 5,520 | 5,520 | 5,230 | 5,230 | -4.39% | 8,500 | 656億9403万 | +7.86% |
| 04/14 | 5,360 | 5,600 | 5,360 | 5,470 | +2.05% | 16,800 | 687億867万 | +13.11% |
| 04/13 | 5,230 | 5,460 | 5,230 | 5,360 | +2.29% | 10,800 | 673億2696万 | +11.46% |
| 04/10 | 5,060 | 5,260 | 5,050 | 5,240 | +3.56% | 24,100 | 658億1964万 | +9.26% |
| 04/09 | 5,150 | 5,160 | 5,020 | 5,060 | -1.36% | 8,100 | 635億5866万 | +5.66% |
| 04/08 | 5,000 | 5,160 | 5,000 | 5,130 | +4.06% | 11,400 | 644億3793万 | +7.46% |
| 04/07 | 4,910 | 4,980 | 4,895 | 4,930 | -1% | 9,600 | 619億2573万 | +3.51% |
| 04/06 | 4,760 | 5,050 | 4,760 | 4,980 | +1.63% | 6,900 | 625億5378万 | +4.64% |
| 04/03 | 4,930 | 4,985 | 4,890 | 4,900 | +0.82% | 14,000 | 615億4890万 | +2.96% |
| 04/02 | 4,800 | 4,910 | 4,790 | 4,860 | +1.78% | 15,900 | 610億4646万 | +2.27% |
| 04/01 | 4,655 | 4,805 | 4,560 | 4,775 | +3.92% | 17,900 | 599億7877万 | +0.63% |
| 03/31 | 4,550 | 4,595 | 4,400 | 4,595 | +2.57% | 14,800 | 577億1779万 | -3.32% |
| 03/30 | 4,530 | 4,625 | 4,465 | 4,480 | -4.98% | 11,800 | 562億7328万 | -6.08% |
| 03/27 | 4,670 | 4,730 | 4,635 | 4,715 | +1.84% | 9,900 | 592億2511万 | -1.59% |
| 03/26 | 4,700 | 4,710 | 4,590 | 4,630 | -1.49% | 14,100 | 581億5743万 | -3.68% |
| 03/25 | 4,500 | 4,775 | 4,500 | 4,700 | +4.44% | 20,600 | 590億3670万 | -2.41% |
| 03/24 | 4,605 | 4,645 | 4,500 | 4,500 | +0.78% | 8,500 | 565億2450万 | -6.58% |
| 03/23 | 4,585 | 4,715 | 4,375 | 4,465 | -5.5% | 37,500 | 560億8486万 | -7.1% |
| 03/19 | 4,600 | 4,725 | 4,490 | 4,725 | +0.75% | 16,900 | 593億5072万 | -1.44% |
| 03/18 | 4,635 | 4,770 | 4,635 | 4,690 | +1.41% | 15,600 | 589億1109万 | -1.7% |
| 03/17 | 4,675 | 4,765 | 4,625 | 4,625 | -0.75% | 6,900 | 580億9462万 | -2.57% |
| 03/16 | 4,780 | 4,785 | 4,655 | 4,660 | -2.51% | 4,300 | 585億3426万 | -1.35% |
| 03/13 | 4,750 | 4,890 | 4,705 | 4,780 | +0.1% | 4,800 | 600億4158万 | +1.72% |
| 03/12 | 4,945 | 4,945 | 4,735 | 4,775 | -3.54% | 15,700 | 599億7877万 | +2.27% |
| 03/12 | （空売り報告）SMBC日興証券 0株（0%）-0.51%義務消失 |
| 03/11 | 4,915 | 4,985 | 4,860 | 4,950 | +0.71% | 7,400 | 621億7695万 | +6.59% |
| 03/10 | 4,880 | 5,080 | 4,835 | 4,915 | +2.82% | 19,500 | 617億3731万 | +6.66% |
| 03/09 | 4,860 | 4,925 | 4,610 | 4,780 | -4.97% | 29,100 | 600億4158万 | +4.39% |
| 03/06 | 5,070 | 5,070 | 4,870 | 5,030 | -0.79% | 18,800 | 631億8183万 | +10.43% |
| 03/05 | 4,900 | 5,210 | 4,880 | 5,070 | +8.22% | 36,800 | 636億8427万 | +12.14% |
| 03/05 | （空売り報告）SMBC日興証券 65,000株（0.51%）新規 |
| 03/04 | 4,710 | 4,750 | 4,565 | 4,685 | -3.4% | 26,600 | 588億4828万 | +4.37% |
| 03/03 | （IR情報）16:00 2026年3月期 第3四半期決算 説明動画および書き起こし記事公開のお知らせ |
| 03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 0% | 17,500 | 609億2085万 | +8.38% |
| 03/02 | 4,950 | 4,950 | 4,720 | 4,850 | -2.51% | 17,900 | 609億2085万 | +8.65% |
| 02/27 | 4,780 | 4,975 | 4,700 | 4,975 | +5.63% | 19,500 | 624億9097万 | +11.77% |
| 02/26 | 4,715 | 4,775 | 4,655 | 4,710 | +0.21% | 25,700 | 591億6231万 | +6.3% |
| 02/25 | 4,910 | 4,910 | 4,700 | 4,700 | -5.62% | 16,200 | 590億3670万 | +6.46% |
| 02/24 | （IR情報）16:00 組織の変更ならびに人事異動に関するお知らせ |
| 02/24 | 5,020 | 5,020 | 4,865 | 4,980 | -0.8% | 13,500 | 625億5378万 | +13.08% |
| 02/20 | 4,845 | 5,060 | 4,830 | 5,020 | +0.7% | 24,200 | 630億5622万 | +14.59% |
| 02/19 | 5,170 | 5,180 | 4,870 | 4,985 | -2.64% | 32,200 | 626億1658万 | +14.44% |
| 02/18 | 4,920 | 5,130 | 4,890 | 5,120 | +5.57% | 24,100 | 643億1232万 | +18.3% |
| 02/17 | 4,740 | 4,855 | 4,725 | 4,850 | +2.21% | 21,600 | 609億2085万 | +13.08% |
| 02/16 | 4,770 | 4,770 | 4,400 | 4,745 | +12.71% | 88,800 | 596億194万 | +11.38% |
| 02/13 | （IR情報）16:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 4,210 | 4,365 | 4,200 | 4,210 | +0.96% | 38,100 | 528億8181万 | -0.5% |
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。
