| 2026 |
| 08/19 | 1,452 | 1,452 | 1,425 | 1,425 | -2.33% | 8,900 | 110億3377万 | +1.35% |
| 08/18 | 1,468 | 1,474 | 1,456 | 1,459 | -0.34% | 11,000 | 112億9703万 | +3.92% |
| 08/17 | 1,441 | 1,466 | 1,441 | 1,464 | +1.31% | 4,900 | 113億3575万 | +4.5% |
| 08/14 | 1,445 | 1,448 | 1,432 | 1,445 | +0.28% | 11,200 | 111億8863万 | +3.44% |
| 08/13 | 1,430 | 1,443 | 1,430 | 1,441 | +0.49% | 3,500 | 111億5766万 | +3.37% |
| 08/12 | 1,445 | 1,445 | 1,420 | 1,434 | 0% | 7,400 | 111億346万 | +3.09% |
| 08/10 | 1,446 | 1,446 | 1,423 | 1,434 | +1.27% | 15,500 | 111億346万 | +3.24% |
| 08/07 | （IR情報）14:30 2027年3月期連結業績予想の修正に関するお知らせ |
| 08/07 | （IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,390 | 1,466 | 1,380 | 1,416 | +2.31% | 31,100 | 109億6408万 | +2.09% |
| 08/06 | 1,382 | 1,393 | 1,382 | 1,384 | 0% | 30,900 | 107億1631万 | -0.14% |
| 08/05 | 1,389 | 1,395 | 1,384 | 1,384 | -0.43% | 7,800 | 107億1631万 | -0.14% |
| 08/04 | 1,402 | 1,402 | 1,386 | 1,390 | -0.14% | 4,100 | 107億6277万 | +0.36% |
| 08/03 | 1,409 | 1,410 | 1,392 | 1,392 | -1.76% | 7,800 | 107億7825万 | +0.51% |
| 07/31 | 1,414 | 1,430 | 1,407 | 1,417 | +0.21% | 4,600 | 109億7183万 | +2.46% |
| 07/30 | 1,413 | 1,415 | 1,395 | 1,414 | +1% | 9,100 | 109億4860万 | +2.46% |
| 07/29 | 1,414 | 1,414 | 1,400 | 1,400 | 0% | 2,000 | 108億4020万 | +1.6% |
| 07/28 | 1,410 | 1,415 | 1,400 | 1,400 | -0.71% | 4,000 | 108億4020万 | +1.74% |
| 07/27 | 1,390 | 1,415 | 1,390 | 1,410 | +1.44% | 7,300 | 109億1763万 | +2.55% |
| 07/24 | 1,389 | 1,390 | 1,382 | 1,390 | +0.51% | 4,000 | 107億6277万 | +1.24% |
| 07/23 | 1,384 | 1,395 | 1,380 | 1,383 | +0.22% | 5,400 | 107億856万 | +0.8% |
| 07/22 | 1,383 | 1,385 | 1,369 | 1,380 | -0.29% | 5,600 | 106億8534万 | +0.58% |
| 07/21 | 1,367 | 1,384 | 1,367 | 1,384 | +0.29% | 6,800 | 107億1631万 | +1.02% |
| 07/17 | 1,364 | 1,380 | 1,364 | 1,380 | 0% | 3,900 | 106億8534万 | +0.8% |
| 07/16 | 1,367 | 1,383 | 1,362 | 1,380 | 0% | 3,800 | 106億8534万 | +0.95% |
| 07/15 | 1,367 | 1,380 | 1,363 | 1,380 | +0.95% | 9,000 | 106億8534万 | +1.1% |
| 07/14 | 1,356 | 1,370 | 1,355 | 1,367 | +0.51% | 4,800 | 105億8468万 | +0.29% |
| 07/13 | 1,384 | 1,384 | 1,350 | 1,360 | -1.73% | 10,400 | 105億3048万 | -0.07% |
| 07/10 | 1,384 | 1,385 | 1,368 | 1,384 | +1.47% | 5,300 | 107億1631万 | +1.76% |
| 07/09 | 1,356 | 1,380 | 1,356 | 1,364 | -0.51% | 6,600 | 105億6145万 | +0.37% |
| 07/08 | 1,390 | 1,390 | 1,371 | 1,371 | -0.65% | 5,100 | 106億1565万 | +0.88% |
| 07/07 | 1,383 | 1,387 | 1,336 | 1,380 | -0.43% | 24,700 | 106億8534万 | +1.55% |
| 07/06 | 1,380 | 1,386 | 1,379 | 1,386 | +0.43% | 4,900 | 107億3179万 | +2.06% |
| 07/03 | 1,371 | 1,380 | 1,350 | 1,380 | -0.5% | 7,500 | 106億8534万 | +1.62% |
| 07/02 | 1,394 | 1,402 | 1,387 | 1,387 | 0% | 7,700 | 107億3954万 | +2.14% |
| 07/01 | 1,384 | 1,387 | 1,361 | 1,387 | +1.17% | 4,300 | 107億3954万 | +2.14% |
| 06/30 | 1,372 | 1,377 | 1,370 | 1,371 | +0.07% | 6,100 | 106億1565万 | +1.18% |
| 06/29 | 1,349 | 1,370 | 1,348 | 1,370 | +1.63% | 7,900 | 106億791万 | +1.26% |
| 06/26 | 1,353 | 1,366 | 1,342 | 1,348 | -0.3% | 2,800 | 104億3756万 | -0.3% |
| 06/25 | 1,370 | 1,370 | 1,337 | 1,352 | +0.07% | 5,800 | 104億6853万 | +0.07% |
| 06/24 | 1,341 | 1,357 | 1,339 | 1,351 | +0.15% | 7,000 | 104億6079万 | +0.07% |
| 06/23 | 1,370 | 1,370 | 1,349 | 1,349 | -1.53% | 6,500 | 104億4530万 | 0% |
| 06/22 | 1,362 | 1,390 | 1,357 | 1,370 | -0.44% | 10,000 | 106億791万 | +1.56% |
| 06/19 | （IR情報）16:00 (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 |
| 06/19 | 1,371 | 1,377 | 1,357 | 1,376 | +1.18% | 2,300 | 106億5436万 | +2.08% |
| 06/18 | 1,380 | 1,386 | 1,360 | 1,360 | -1.45% | 7,100 | 105億3048万 | +0.97% |
| 06/17 | 1,350 | 1,380 | 1,342 | 1,380 | +2.91% | 7,200 | 106億8534万 | +2.53% |
| 06/16 | 1,354 | 1,354 | 1,341 | 1,341 | -0.59% | 2,400 | 103億8336万 | -0.3% |
| 06/15 | 1,330 | 1,350 | 1,320 | 1,349 | +1.12% | 18,300 | 104億4530万 | +0.22% |
| 06/12 | 1,330 | 1,371 | 1,330 | 1,334 | +0.83% | 1,800 | 103億2916万 | -1.19% |
| 06/11 | 1,329 | 1,329 | 1,322 | 1,323 | -0.15% | 3,300 | 102億4398万 | -2.22% |
| 06/10 | 1,336 | 1,336 | 1,322 | 1,325 | +0.15% | 4,900 | 102億5947万 | -2.36% |
| 06/09 | 1,333 | 1,334 | 1,323 | 1,323 | -0.75% | 5,200 | 102億4398万 | -2.79% |
| 06/08 | 1,350 | 1,350 | 1,322 | 1,333 | -2.84% | 18,100 | 103億2141万 | -2.27% |
| 06/05 | 1,366 | 1,382 | 1,364 | 1,372 | +1.03% | 5,000 | 106億2339万 | +0.29% |
| 06/04 | 1,355 | 1,376 | 1,355 | 1,358 | 0% | 4,100 | 105億1499万 | -0.88% |
| 06/03 | 1,355 | 1,373 | 1,351 | 1,358 | -0.37% | 8,600 | 105億1499万 | -1.09% |
| 06/02 | 1,394 | 1,394 | 1,351 | 1,363 | -1.09% | 6,600 | 105億5370万 | -0.94% |
| 06/01 | 1,397 | 1,397 | 1,362 | 1,378 | -1.64% | 15,300 | 106億6985万 | -0.07% |
| 05/29 | 1,377 | 1,411 | 1,377 | 1,401 | +2.56% | 23,100 | 108億4794万 | +1.3% |
| 05/28 | 1,334 | 1,371 | 1,334 | 1,366 | +2.71% | 29,700 | 105億7693万 | -1.37% |
| 05/27 | 1,327 | 1,340 | 1,327 | 1,330 | +0.3% | 2,600 | 102億9819万 | -4.25% |
| 05/26 | 1,322 | 1,334 | 1,322 | 1,326 | +0.23% | 8,700 | 102億6721万 | -4.81% |
| 05/25 | 1,334 | 1,344 | 1,321 | 1,323 | -0.6% | 17,000 | 102億4398万 | -5.36% |
| 05/22 | 1,332 | 1,338 | 1,325 | 1,331 | -0.08% | 5,700 | 103億593万 | -5.2% |
| 05/21 | 1,330 | 1,365 | 1,330 | 1,332 | +0.08% | 6,400 | 103億1367万 | -5.46% |
| 05/20 | 1,342 | 1,342 | 1,323 | 1,331 | -0.82% | 14,400 | 103億593万 | -5.94% |
| 05/19 | 1,342 | 1,353 | 1,342 | 1,342 | -0.22% | 10,900 | 103億9110万 | -5.56% |
| 05/18 | 1,341 | 1,345 | 1,334 | 1,345 | +0.07% | 7,100 | 104億1433万 | -5.75% |
| 05/15 | 1,332 | 1,354 | 1,332 | 1,344 | +0.98% | 7,100 | 104億659万 | -6.15% |
| 05/14 | 1,346 | 1,358 | 1,331 | 1,331 | -2.28% | 28,500 | 103億593万 | -7.31% |
| 05/13 | 1,375 | 1,375 | 1,338 | 1,362 | -1.3% | 36,100 | 105億4596万 | -5.55% |
| 05/12 | （IR情報）13:30 取締役候補者の選任に関するお知らせ |
| 05/12 | （IR情報）13:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,433 | 1,451 | 1,363 | 1,380 | -3.43% | 36,700 | 106億8534万 | -4.5% |
| 05/11 | 1,419 | 1,435 | 1,419 | 1,429 | +0.07% | 9,200 | 110億6474万 | -1.31% |
| 05/08 | 1,414 | 1,428 | 1,412 | 1,428 | +0.92% | 6,300 | 110億5700万 | -1.31% |
| 05/07 | 1,422 | 1,424 | 1,415 | 1,415 | +0.07% | 6,300 | 109億5634万 | -2.21% |
| 05/01 | 1,423 | 1,423 | 1,414 | 1,414 | -0.42% | 7,600 | 109億4860万 | -2.55% |
| 04/30 | 1,425 | 1,430 | 1,420 | 1,420 | -0.42% | 5,900 | 109億9506万 | -2.41% |
| 04/28 | 1,433 | 1,434 | 1,426 | 1,426 | +0.07% | 3,700 | 110億4151万 | -2.26% |
| 04/27 | 1,424 | 1,429 | 1,420 | 1,425 | +0.07% | 5,000 | 110億3377万 | -2.53% |
| 04/24 | 1,435 | 1,435 | 1,424 | 1,424 | -0.77% | 7,500 | 110億2603万 | -2.73% |
| 04/23 | 1,446 | 1,450 | 1,432 | 1,435 | -0.97% | 11,300 | 111億1120万 | -2.25% |
| 04/22 | 1,452 | 1,454 | 1,448 | 1,449 | -0.34% | 4,500 | 112億1960万 | -1.56% |
| 04/21 | 1,461 | 1,464 | 1,454 | 1,454 | -0.48% | 2,700 | 112億5832万 | -1.42% |
| 04/20 | 1,467 | 1,475 | 1,454 | 1,461 | 0% | 5,600 | 113億1252万 | -1.08% |
| 04/17 | 1,454 | 1,469 | 1,454 | 1,461 | +0.9% | 3,400 | 113億1252万 | -1.22% |
| 04/16 | 1,448 | 1,474 | 1,448 | 1,448 | 0% | 9,300 | 112億1186万 | -2.29% |
| 04/15 | 1,469 | 1,473 | 1,448 | 1,448 | -1.43% | 10,000 | 112億1186万 | -2.62% |
| 04/14 | 1,455 | 1,473 | 1,455 | 1,469 | +0.34% | 7,400 | 113億7446万 | -1.54% |
| 04/13 | 1,476 | 1,476 | 1,455 | 1,464 | -0.61% | 15,300 | 113億3575万 | -1.94% |
| 04/10 | 1,480 | 1,493 | 1,462 | 1,473 | -0.47% | 8,700 | 114億543万 | -1.6% |
| 04/09 | 1,496 | 1,511 | 1,480 | 1,480 | -1.07% | 10,900 | 114億5964万 | -1.4% |
| 04/08 | 1,461 | 1,498 | 1,461 | 1,496 | +2.96% | 19,900 | 115億8352万 | -0.53% |
| 04/07 | 1,448 | 1,467 | 1,430 | 1,453 | -0.62% | 18,700 | 112億5057万 | -3.58% |
| 04/06 | 1,464 | 1,470 | 1,457 | 1,462 | -0.14% | 7,700 | 113億2026万 | -3.43% |
| 04/03 | 1,446 | 1,464 | 1,446 | 1,464 | +1.31% | 5,900 | 113億3575万 | -3.75% |
| 04/02 | 1,465 | 1,473 | 1,439 | 1,445 | -0.48% | 10,400 | 111億8863万 | -5.31% |
| 04/01 | 1,445 | 1,454 | 1,440 | 1,452 | +2.18% | 10,100 | 112億4283万 | -5.22% |
| 03/31 | 1,425 | 1,439 | 1,414 | 1,421 | -0.28% | 22,500 | 110億280万 | -7.55% |
| 03/30 | 1,454 | 1,454 | 1,413 | 1,425 | -5.38% | 22,700 | 110億3377万 | -7.71% |
| 03/27 | 1,516 | 1,524 | 1,500 | 1,506 | -0.66% | 21,800 | 116億6095万 | -2.84% |
| 03/26 | 1,521 | 1,535 | 1,505 | 1,516 | -0.33% | 15,200 | 117億3838万 | -2.38% |
| 03/25 | 1,530 | 1,541 | 1,520 | 1,521 | +1.06% | 22,900 | 117億7710万 | -2.12% |
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。
