| 2026 |
| 08/04 | 1,152 | 1,160 | 1,150 | 1,160 | +0.52% | 1,700 | 32億4718万 | +0.87% |
| 08/03 | 1,151 | 1,155 | 1,150 | 1,154 | -0.35% | 900 | 32億3039万 | +0.44% |
| 07/31 | 1,150 | 1,158 | 1,150 | 1,158 | +0.7% | 900 | 32億4158万 | +0.87% |
| 07/30 | 1,154 | 1,158 | 1,150 | 1,150 | -0.35% | 2,200 | 32億1919万 | +0.26% |
| 07/29 | 1,155 | 1,155 | 1,141 | 1,154 | -0.43% | 2,800 | 32億3039万 | +0.7% |
| 07/28 | 1,162 | 1,164 | 1,158 | 1,159 | +0.35% | 1,700 | 32億4438万 | +1.22% |
| 07/27 | 1,156 | 1,160 | 1,155 | 1,155 | -0.17% | 2,700 | 32億3319万 | +0.96% |
| 07/24 | 1,151 | 1,157 | 1,151 | 1,157 | +0.61% | 400 | 32億3879万 | +1.22% |
| 07/23 | 1,146 | 1,155 | 1,146 | 1,150 | -0.69% | 1,100 | 32億1919万 | +0.7% |
| 07/22 | 1,151 | 1,158 | 1,148 | 1,158 | +0.78% | 1,500 | 32億4158万 | +1.49% |
| 07/21 | 1,163 | 1,165 | 1,149 | 1,149 | -1.2% | 2,000 | 32億1639万 | +0.79% |
| 07/17 | 1,151 | 1,163 | 1,150 | 1,163 | +1.31% | 3,100 | 32億5558万 | +2.11% |
| 07/16 | 1,150 | 1,157 | 1,148 | 1,148 | -0.17% | 1,400 | 32億1359万 | +0.88% |
| 07/15 | 1,152 | 1,157 | 1,147 | 1,150 | 0% | 800 | 32億1919万 | +1.14% |
| 07/14 | 1,150 | 1,151 | 1,144 | 1,150 | -0.26% | 1,200 | 32億1919万 | +1.14% |
| 07/13 | 1,153 | 1,153 | 1,153 | 1,153 | +0.87% | 300 | 32億2759万 | +1.5% |
| 07/10 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 100 | 31億9959万 | +0.7% |
| 07/09 | 1,145 | 1,145 | 1,143 | 1,143 | -0.61% | 900 | 31億9959万 | +0.79% |
| 07/08 | 1,151 | 1,151 | 1,150 | 1,150 | +0.26% | 200 | 32億1919万 | +1.5% |
| 07/07 | 1,157 | 1,158 | 1,147 | 1,147 | -0.69% | 2,300 | 32億1079万 | +1.24% |
| 07/06 | 1,155 | 1,155 | 1,149 | 1,155 | +0.52% | 1,600 | 32億3319万 | +2.03% |
| 07/03 | 1,149 | 1,149 | 1,140 | 1,149 | +0.26% | 1,700 | 32億1639万 | +1.59% |
| 07/02 | 1,140 | 1,146 | 1,140 | 1,146 | +1.33% | 1,500 | 32億799万 | +1.42% |
| 07/01 | 1,131 | 1,138 | 1,131 | 1,131 | +0.44% | 2,000 | 31億6600万 | +0.09% |
| 06/30 | 1,129 | 1,131 | 1,126 | 1,126 | +0.09% | 900 | 31億5201万 | -0.27% |
| 06/29 | 1,132 | 1,132 | 1,122 | 1,125 | -0.62% | 2,300 | 31億4921万 | -0.44% |
| 06/26 | （IR情報）17:00 支配株主等に関する事項について |
| 06/26 | 1,134 | 1,134 | 1,132 | 1,132 | +0.35% | 1,000 | 31億6880万 | +0.18% |
| 06/25 | 1,128 | 1,129 | 1,128 | 1,128 | -0.18% | 1,000 | 31億5761万 | -0.27% |
| 06/24 | 1,130 | 1,130 | 1,128 | 1,130 | 0% | 500 | 31億6320万 | -0.09% |
| 06/23 | 1,132 | 1,132 | 1,130 | 1,130 | 0% | 700 | 31億6320万 | -0.09% |
| 06/22 | 1,132 | 1,132 | 1,120 | 1,130 | -0.18% | 600 | 31億6320万 | -0.09% |
| 06/19 | 1,120 | 1,132 | 1,119 | 1,132 | +0.18% | 1,400 | 31億6880万 | 0% |
| 06/18 | 1,132 | 1,141 | 1,119 | 1,130 | -0.79% | 1,700 | 31億6320万 | -0.18% |
| 06/17 | 1,128 | 1,140 | 1,128 | 1,139 | +1.06% | 1,500 | 31億8840万 | +0.62% |
| 06/16 | 1,130 | 1,130 | 1,120 | 1,127 | +0.18% | 3,000 | 31億5481万 | -0.44% |
| 06/15 | 1,128 | 1,128 | 1,124 | 1,125 | -0.27% | 1,200 | 31億4921万 | -0.71% |
| 06/12 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 100 | 31億5761万 | -0.44% |
| 06/11 | 1,128 | 1,128 | 1,128 | 1,128 | -0.88% | 1,300 | 31億5761万 | -0.53% |
| 06/10 | 1,134 | 1,138 | 1,128 | 1,138 | +0.89% | 600 | 31億8560万 | +0.35% |
| 06/09 | （IR情報）17:00 弊社創業者の逝去に関するお知らせ |
| 06/09 | 1,134 | 1,135 | 1,128 | 1,128 | +0.36% | 900 | 31億5761万 | -0.53% |
| 06/08 | 1,123 | 1,135 | 1,121 | 1,124 | -0.09% | 1,800 | 31億4641万 | -0.88% |
| 06/05 | 1,130 | 1,130 | 1,125 | 1,125 | -0.79% | 200 | 31億4921万 | -0.79% |
| 06/04 | 1,127 | 1,134 | 1,127 | 1,134 | +0.71% | 500 | 31億7440万 | +0.09% |
| 06/03 | 1,125 | 1,138 | 1,125 | 1,126 | -0.27% | 2,200 | 31億5201万 | -0.62% |
| 06/02 | 1,130 | 1,130 | 1,129 | 1,129 | -0.96% | 600 | 31億6040万 | -0.44% |
| 06/01 | 1,128 | 1,140 | 1,126 | 1,140 | +1.06% | 1,200 | 31億9120万 | +0.53% |
| 05/29 | 1,126 | 1,140 | 1,126 | 1,128 | +0.18% | 1,700 | 31億5761万 | -0.53% |
| 05/28 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 100 | 31億5201万 | -0.79% |
| 05/27 | 1,131 | 1,144 | 1,124 | 1,126 | -0.44% | 1,200 | 31億5201万 | -0.79% |
| 05/26 | 1,133 | 1,137 | 1,131 | 1,131 | -0.53% | 900 | 31億6600万 | -0.44% |
| 05/25 | 1,135 | 1,138 | 1,134 | 1,137 | -0.61% | 2,100 | 31億8280万 | +0.09% |
| 05/22 | 1,138 | 1,144 | 1,138 | 1,144 | +0.53% | 1,300 | 32億239万 | +0.62% |
| 05/21 | 1,133 | 1,138 | 1,133 | 1,138 | +0.62% | 200 | 31億8560万 | +0.18% |
| 05/20 | 1,134 | 1,135 | 1,130 | 1,131 | -0.35% | 1,400 | 31億6600万 | -0.44% |
| 05/19 | 1,135 | 1,135 | 1,135 | 1,135 | -0.61% | 300 | 31億7720万 | -0.18% |
| 05/18 | 1,142 | 1,142 | 1,131 | 1,142 | -0.09% | 800 | 31億9680万 | +0.44% |
| 05/15 | 1,115 | 1,143 | 1,115 | 1,143 | +0.79% | 4,600 | 31億9959万 | +0.53% |
| 05/14 | （IR情報）17:00 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）17:00 2026年3月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）17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,130 | 1,137 | 1,130 | 1,134 | -0.79% | 800 | 31億7440万 | -0.26% |
| 05/13 | 1,125 | 1,143 | 1,125 | 1,143 | +0.26% | 1,400 | 31億9959万 | +0.53% |
| 05/12 | 1,129 | 1,140 | 1,126 | 1,140 | +0.26% | 1,600 | 31億9120万 | +0.26% |
| 05/11 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 500 | 31億8280万 | 0% |
| 05/08 | 1,140 | 1,140 | 1,136 | 1,137 | +0.8% | 700 | 31億8280万 | 0% |
| 05/07 | 1,122 | 1,129 | 1,122 | 1,128 | -1.05% | 800 | 31億5761万 | -0.79% |
| 05/01 | 1,133 | 1,140 | 1,120 | 1,140 | +0.62% | 1,200 | 31億9120万 | +0.09% |
| 04/30 | （IR情報）17:00 (訂正)公開買付けに準ずる行為として政令で定める買集め行為並びにその他の関係会社及び主要株主の異動に関するお知らせ |
| 04/30 | 1,133 | 1,133 | 1,133 | 1,133 | +1.61% | 500 | 31億7160万 | -0.61% |
| 04/28 | 1,120 | 1,126 | 1,108 | 1,115 | -0.45% | 2,700 | 31億2121万 | -2.36% |
| 04/27 | 1,130 | 1,134 | 1,114 | 1,120 | -0.88% | 3,200 | 31億3521万 | -2.1% |
| 04/24 | 1,144 | 1,144 | 1,127 | 1,130 | -0.35% | 2,100 | 31億6320万 | -1.4% |
| 04/23 | 1,145 | 1,145 | 1,133 | 1,134 | -0.53% | 1,900 | 31億7440万 | -1.31% |
| 04/22 | 1,145 | 1,145 | 1,140 | 1,140 | -0.09% | 1,700 | 31億9120万 | -0.96% |
| 04/21 | 1,144 | 1,144 | 1,141 | 1,141 | -0.26% | 1,500 | 31億9400万 | -1.13% |
| 04/20 | 1,147 | 1,147 | 1,144 | 1,144 | +0.53% | 400 | 32億239万 | -1.04% |
| 04/17 | 1,141 | 1,141 | 1,138 | 1,138 | -0.18% | 400 | 31億8560万 | -1.64% |
| 04/16 | 1,145 | 1,147 | 1,140 | 1,140 | -0.44% | 700 | 31億9120万 | -1.64% |
| 04/15 | 1,141 | 1,148 | 1,141 | 1,145 | +0.35% | 800 | 32億519万 | -1.38% |
| 04/14 | 1,139 | 1,141 | 1,137 | 1,141 | +0.09% | 600 | 31億9400万 | -1.81% |
| 04/13 | 1,138 | 1,140 | 1,138 | 1,140 | +0.18% | 500 | 31億9120万 | -1.98% |
| 04/10 | 1,142 | 1,146 | 1,138 | 1,138 | -0.7% | 900 | 31億8560万 | -2.23% |
| 04/09 | 1,145 | 1,146 | 1,142 | 1,146 | +0.44% | 400 | 32億799万 | -1.63% |
| 04/08 | 1,137 | 1,141 | 1,137 | 1,141 | +0.26% | 800 | 31億9400万 | -2.23% |
| 04/07 | 1,140 | 1,140 | 1,136 | 1,138 | -0.09% | 800 | 31億8560万 | -2.57% |
| 04/06 | 1,136 | 1,142 | 1,135 | 1,139 | -0.18% | 700 | 31億8840万 | -2.65% |
| 04/03 | 1,134 | 1,141 | 1,134 | 1,141 | +0.44% | 800 | 31億9400万 | -2.56% |
| 04/02 | 1,136 | 1,148 | 1,136 | 1,136 | +0.18% | 1,200 | 31億8000万 | -3.15% |
| 04/01 | 1,140 | 1,148 | 1,134 | 1,134 | -0.44% | 2,200 | 31億7440万 | -3.41% |
| 03/31 | 1,132 | 1,139 | 1,131 | 1,139 | +0.35% | 1,000 | 31億8840万 | -3.15% |
| 03/30 | 1,126 | 1,143 | 1,125 | 1,135 | -3.9% | 4,500 | 31億7720万 | -3.57% |
| 03/27 | 1,166 | 1,181 | 1,166 | 1,181 | +0.34% | 5,800 | 33億597万 | +0.25% |
| 03/26 | 1,181 | 1,181 | 1,171 | 1,177 | +0.17% | 1,700 | 32億9477万 | 0% |
| 03/25 | 1,186 | 1,186 | 1,174 | 1,175 | +0.43% | 3,700 | 32億8917万 | -0.09% |
| 03/24 | 1,180 | 1,180 | 1,170 | 1,170 | -0.51% | 2,300 | 32億7167万 | -0.43% |
| 03/23 | 1,182 | 1,184 | 1,176 | 1,176 | -1.75% | 3,700 | 32億8844万 | +0.09% |
| 03/19 | 1,195 | 1,197 | 1,192 | 1,197 | +0.25% | 2,200 | 33億4717万 | +1.96% |
| 03/18 | 1,199 | 1,199 | 1,192 | 1,194 | -0.33% | 1,700 | 33億3878万 | +1.79% |
| 03/17 | 1,186 | 1,200 | 1,183 | 1,198 | +1.01% | 3,000 | 33億4996万 | +2.22% |
| 03/16 | 1,182 | 1,186 | 1,182 | 1,186 | +0.76% | 2,300 | 33億1641万 | +1.28% |
| 03/13 | 1,180 | 1,184 | 1,175 | 1,177 | -0.68% | 1,600 | 32億9124万 | +0.6% |
| 03/12 | 1,180 | 1,185 | 1,173 | 1,185 | 0% | 1,900 | 33億1361万 | +1.37% |
| 03/11 | 1,180 | 1,185 | 1,172 | 1,185 | +0.42% | 1,800 | 33億1361万 | +1.46% |
| 03/10 | 1,170 | 1,180 | 1,168 | 1,180 | +1.11% | 500 | 32億9963万 | +1.03% |
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。
