| 2026 |
| 06/23 | 3,520 | 3,535 | 3,380 | 3,385 | -2.31% | 32,600 | 232億3924万 | -4.32% |
| 06/22 | 3,535 | 3,620 | 3,465 | 3,465 | 0% | 27,400 | 237億8847万 | -2.15% |
| 06/19 | 3,550 | 3,590 | 3,435 | 3,465 | -1% | 23,000 | 237億8847万 | -2.2% |
| 06/18 | 3,365 | 3,500 | 3,365 | 3,500 | +4.01% | 25,000 | 240億2876万 | -1.21% |
| 06/17 | （5%ルール）fundnote（14.36%） |
| 06/17 | 3,275 | 3,400 | 3,275 | 3,365 | +1.36% | 15,200 | 231億193万 | -4.97% |
| 06/16 | 3,385 | 3,385 | 3,270 | 3,320 | -1.04% | 31,200 | 227億9299万 | -6.37% |
| 06/15 | 3,230 | 3,355 | 3,230 | 3,355 | +6.17% | 32,800 | 230億3328万 | -5.52% |
| 06/12 | 3,385 | 3,390 | 3,160 | 3,160 | -4.68% | 55,600 | 216億9453万 | -11.14% |
| 06/11 | 3,355 | 3,385 | 3,270 | 3,315 | -4.05% | 32,000 | 227億5866万 | -7.27% |
| 06/10 | 3,500 | 3,530 | 3,350 | 3,455 | -2.54% | 49,600 | 237億1981万 | -3.65% |
| 06/09 | 3,500 | 3,560 | 3,425 | 3,545 | +3.35% | 26,200 | 243億3770万 | -1.14% |
| 06/08 | 3,495 | 3,495 | 3,270 | 3,430 | -5.64% | 45,600 | 235億4818万 | -4.06% |
| 06/05 | 3,675 | 3,690 | 3,540 | 3,635 | -1.09% | 25,700 | 249億5558万 | +1.91% |
| 06/04 | 3,700 | 3,720 | 3,615 | 3,675 | -0.68% | 28,400 | 252億3019万 | +3.64% |
| 06/03 | 3,715 | 3,820 | 3,655 | 3,700 | -0.54% | 33,800 | 254億183万 | +4.93% |
| 06/02 | 3,880 | 3,880 | 3,635 | 3,720 | -4.37% | 42,900 | 255億3913万 | +6.23% |
| 06/01 | 3,810 | 3,900 | 3,700 | 3,890 | +2.23% | 48,200 | 267億625万 | +11.75% |
| 05/29 | 3,795 | 3,905 | 3,735 | 3,805 | +1.87% | 53,400 | 261億2269万 | +10.13% |
| 05/28 | 3,510 | 3,735 | 3,425 | 3,735 | +5.81% | 52,900 | 256億4211万 | +8.83% |
| 05/27 | 3,745 | 3,745 | 3,505 | 3,530 | -4.72% | 38,800 | 242億3472万 | +3.46% |
| 05/26 | 3,725 | 3,750 | 3,625 | 3,705 | +1.37% | 54,400 | 254億3615万 | +8.84% |
| 05/25 | 3,650 | 3,700 | 3,595 | 3,655 | +0.14% | 30,400 | 250億9289万 | +7.91% |
| 05/22 | 3,500 | 3,670 | 3,500 | 3,650 | +4.73% | 50,700 | 250億5856万 | +8.34% |
| 05/21 | 3,570 | 3,580 | 3,485 | 3,485 | -0.43% | 28,800 | 239億2577万 | +4.06% |
| 05/20 | 3,475 | 3,520 | 3,355 | 3,500 | +0.72% | 65,400 | 240億2876万 | +4.98% |
| 05/19 | （5%ルール）fundnote（13.28%） |
| 05/19 | 3,560 | 3,560 | 3,380 | 3,475 | -1% | 68,200 | 238億5712万 | +4.76% |
| 05/18 | 3,470 | 3,560 | 3,420 | 3,510 | +1.15% | 32,300 | 240億9741万 | +6.27% |
| 05/15 | 3,505 | 3,680 | 3,405 | 3,470 | +1.02% | 47,700 | 238億2279万 | +5.82% |
| 05/14 | 3,530 | 3,620 | 3,425 | 3,435 | -2% | 36,400 | 235億8251万 | +5.56% |
| 05/13 | 3,415 | 3,540 | 3,380 | 3,505 | +1.89% | 50,800 | 240億6308万 | +8.48% |
| 05/12 | 3,480 | 3,620 | 3,400 | 3,440 | -1.15% | 115,900 | 236億1683万 | +7.33% |
| 05/11 | （IR情報）13:00 2026年3月期決算補足資料 |
| 05/11 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 3,760 | 3,980 | 3,355 | 3,480 | -3.87% | 308,400 | 238億9145万 | +9.3% |
| 05/08 | 3,530 | 3,620 | 3,500 | 3,620 | +0.56% | 48,000 | 248億5260万 | +14.67% |
| 05/07 | 3,580 | 3,655 | 3,480 | 3,600 | +4.5% | 57,800 | 247億1529万 | +15.13% |
| 05/01 | 3,295 | 3,470 | 3,200 | 3,445 | +4.87% | 66,100 | 236億5116万 | +11.2% |
| 04/30 | 3,150 | 3,305 | 3,105 | 3,285 | +2.02% | 54,100 | 225億5270万 | +6.83% |
| 04/28 | 3,165 | 3,235 | 3,160 | 3,220 | +3.21% | 22,900 | 221億645万 | +5.19% |
| 04/27 | 3,165 | 3,165 | 3,075 | 3,120 | -1.42% | 17,800 | 214億1992万 | +2.46% |
| 04/24 | （IR情報）13:00 役員人事に関するお知らせ |
| 04/24 | 3,165 | 3,210 | 3,140 | 3,165 | +1.93% | 20,900 | 217億2886万 | +4.42% |
| 04/23 | 3,185 | 3,230 | 3,090 | 3,105 | -2.97% | 26,800 | 213億1694万 | +2.85% |
| 04/22 | 3,185 | 3,230 | 3,170 | 3,200 | -1.08% | 22,600 | 219億6915万 | +6.07% |
| 04/21 | 3,230 | 3,295 | 3,205 | 3,235 | +0.15% | 17,600 | 222億943万 | +7.58% |
| 04/20 | 3,270 | 3,270 | 3,190 | 3,230 | 0% | 18,900 | 221億7511万 | +7.74% |
| 04/17 | 3,335 | 3,335 | 3,210 | 3,230 | -2.86% | 24,600 | 221億7511万 | +8.03% |
| 04/16 | 3,290 | 3,370 | 3,280 | 3,325 | +1.06% | 28,200 | 228億2732万 | +11.35% |
| 04/15 | 3,255 | 3,345 | 3,230 | 3,290 | +2.97% | 50,100 | 225億8703万 | +10.48% |
| 04/14 | 3,220 | 3,245 | 3,170 | 3,195 | +1.43% | 31,300 | 219億3482万 | +7.58% |
| 04/13 | 3,125 | 3,160 | 3,105 | 3,150 | +1.12% | 14,000 | 216億2588万 | +6.53% |
| 04/10 | 3,110 | 3,200 | 3,085 | 3,115 | +0.97% | 24,500 | 213億8559万 | +5.34% |
| 04/09 | 3,090 | 3,110 | 3,045 | 3,085 | -0.96% | 20,200 | 211億7963万 | +4.22% |
| 04/08 | 3,020 | 3,120 | 2,999 | 3,115 | +6.79% | 34,600 | 213億8559万 | +5.45% |
| 04/07 | 2,901 | 2,941 | 2,885 | 2,917 | +2.31% | 31,200 | 200億2625万 | -1.39% |
| 04/06 | （5%ルール）fundnote（12.08%） |
| 04/06 | 2,857 | 2,897 | 2,851 | 2,851 | -0.21% | 16,300 | 195億7314万 | -4.1% |
| 04/03 | 2,834 | 2,911 | 2,828 | 2,857 | -0.1% | 61,500 | 196億1433万 | -4.58% |
| 04/02 | 2,904 | 2,940 | 2,835 | 2,860 | -1.52% | 38,700 | 196億3492万 | -5.01% |
| 04/01 | 2,914 | 2,914 | 2,833 | 2,904 | +3.2% | 31,800 | 199億3700万 | -4.19% |
| 03/31 | 2,766 | 2,845 | 2,766 | 2,814 | -1.26% | 33,800 | 193億1912万 | -7.62% |
| 03/30 | 2,690 | 2,850 | 2,682 | 2,850 | -1.01% | 90,900 | 195億6627万 | -6.71% |
| 03/27 | 2,916 | 2,916 | 2,820 | 2,879 | -0.38% | 20,300 | 197億6537万 | -6.07% |
| 03/26 | 2,920 | 2,940 | 2,835 | 2,890 | -1.03% | 22,600 | 198億4089万 | -5.96% |
| 03/25 | 2,920 | 2,931 | 2,892 | 2,920 | +3.22% | 15,500 | 200億4685万 | -5.1% |
| 03/24 | 2,855 | 2,865 | 2,789 | 2,829 | +2.69% | 26,300 | 194億2210万 | -8.09% |
| 03/23 | 2,721 | 2,800 | 2,691 | 2,755 | -4.04% | 83,900 | 189億1406万 | -10.55% |
| 03/19 | 3,000 | 3,000 | 2,840 | 2,871 | -6.18% | 81,300 | 197億1044万 | -7% |
| 03/18 | 2,981 | 3,060 | 2,981 | 3,060 | +3.41% | 17,500 | 210億800万 | -0.78% |
| 03/17 | 3,050 | 3,070 | 2,941 | 2,959 | -1.27% | 28,800 | 203億1460万 | -3.74% |
| 03/16 | 3,025 | 3,070 | 2,951 | 2,997 | -1.09% | 28,300 | 205億7548万 | -2.47% |
| 03/13 | 3,000 | 3,065 | 2,972 | 3,030 | -2.88% | 31,500 | 208億204万 | -0.88% |
| 03/12 | 3,190 | 3,255 | 3,120 | 3,120 | -0.79% | 70,500 | 214億1992万 | +2.73% |
| 03/11 | （5%ルール）fundnote（10.93%） |
| 03/11 | 3,125 | 3,225 | 3,115 | 3,145 | +2.11% | 40,900 | 215億9155万 | +4.42% |
| 03/10 | 2,970 | 3,115 | 2,967 | 3,080 | +7.32% | 49,000 | 211億4530万 | +3.25% |
| 03/09 | 2,950 | 2,980 | 2,776 | 2,870 | -9.18% | 119,000 | 197億358万 | -2.94% |
| 03/06 | 3,110 | 3,180 | 3,060 | 3,160 | -0.32% | 29,700 | 216億9453万 | +7.52% |
| 03/05 | 3,110 | 3,265 | 3,080 | 3,170 | +7.35% | 82,300 | 217億6319万 | +8.93% |
| 03/04 | 3,090 | 3,150 | 2,905 | 2,953 | -8.15% | 115,800 | 202億7340万 | +2.43% |
| 03/03 | 3,260 | 3,340 | 3,195 | 3,215 | -1.83% | 56,600 | 220億7213万 | +12.29% |
| 03/02 | 3,325 | 3,355 | 3,265 | 3,275 | -3.53% | 42,500 | 224億8405万 | +15.36% |
| 02/27 | （IR情報）13:00 執行役員の選任および人事異動に関するお知らせ |
| 02/27 | 3,230 | 3,400 | 3,215 | 3,395 | +3.82% | 30,300 | 233億789万 | +20.73% |
| 02/26 | 3,400 | 3,400 | 3,255 | 3,270 | -2.97% | 52,600 | 224億4972万 | +17.92% |
| 02/25 | 3,280 | 3,420 | 3,260 | 3,370 | +3.06% | 84,000 | 231億3626万 | +22.95% |
| 02/24 | 3,115 | 3,295 | 3,100 | 3,270 | +7.39% | 125,500 | 224億4972万 | +20.84% |
| 02/20 | 3,045 | 3,075 | 2,981 | 3,045 | -1.3% | 28,600 | 209億502万 | +13.87% |
| 02/19 | 3,130 | 3,130 | 3,030 | 3,085 | -0.32% | 36,300 | 211億7963万 | +16.46% |
| 02/18 | 3,000 | 3,095 | 3,000 | 3,095 | +3.51% | 46,700 | 212億4828万 | +18.04% |
| 02/17 | 2,937 | 2,990 | 2,891 | 2,990 | +1.6% | 44,100 | 205億2742万 | +15.27% |
| 02/16 | 2,844 | 2,943 | 2,844 | 2,943 | +2.54% | 32,900 | 202億475万 | +14.51% |
| 02/13 | 2,933 | 2,933 | 2,825 | 2,870 | -2.45% | 44,800 | 197億358万 | +12.68% |
| 02/12 | 2,797 | 2,949 | 2,796 | 2,942 | +5.15% | 61,200 | 201億9788万 | +16.42% |
| 02/10 | 2,783 | 2,894 | 2,783 | 2,798 | -0.07% | 67,700 | 192億927万 | +11.7% |
| 02/09 | 2,935 | 2,965 | 2,777 | 2,800 | -4.47% | 175,500 | 192億2300万 | +12.54% |
| 02/06 | （IR情報）13:00 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,599 | 2,970 | 2,480 | 2,931 | +12.95% | 333,700 | 201億2237万 | +18.57% |
| 02/05 | 2,543 | 2,595 | 2,526 | 2,595 | +2.29% | 45,200 | 178億1560万 | +5.83% |
| 02/04 | 2,482 | 2,554 | 2,466 | 2,537 | +2.09% | 33,600 | 174億1741万 | +3.72% |
| 02/03 | 2,454 | 2,499 | 2,454 | 2,485 | +2.39% | 16,700 | 170億6041万 | +1.76% |
| 02/02 | 2,428 | 2,514 | 2,403 | 2,427 | -0.16% | 50,000 | 166億6222万 | -0.49% |
| 01/30 | 2,408 | 2,446 | 2,400 | 2,431 | +0.5% | 18,800 | 166億8969万 | -0.33% |
| 01/29 | 2,444 | 2,444 | 2,399 | 2,419 | -1.02% | 38,900 | 166億730万 | -0.86% |
| 01/28 | 2,482 | 2,482 | 2,425 | 2,444 | -1.53% | 37,600 | 167億7893万 | +0.29% |
| 01/27 | 2,466 | 2,524 | 2,425 | 2,482 | +1.22% | 50,600 | 170億3982万 | +2.06% |
| 01/26 | 2,510 | 2,563 | 2,413 | 2,452 | -6.77% | 196,200 | 168億3386万 | +1.11% |
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。
