| 2026 |
| 09/18 | 1,180 | 1,180 | 1,169 | 1,170 | -1.02% | 2,900 | - | 0% |
| 09/17 | 1,187 | 1,187 | 1,170 | 1,182 | -1.34% | 1,600 | - | +1.11% |
| 09/16 | 1,184 | 1,198 | 1,180 | 1,198 | +1.27% | 900 | - | +2.57% |
| 09/15 | 1,184 | 1,184 | 1,170 | 1,183 | -0.17% | 1,700 | - | +1.46% |
| 09/14 | 1,199 | 1,199 | 1,184 | 1,185 | -1.17% | 2,400 | - | +1.72% |
| 09/11 | 1,175 | 1,199 | 1,175 | 1,199 | +1.78% | 4,600 | - | +3.1% |
| 09/10 | 1,174 | 1,180 | 1,166 | 1,178 | -0.17% | 2,000 | - | +1.46% |
| 09/09 | 1,180 | 1,185 | 1,180 | 1,180 | +0.34% | 1,400 | - | +1.72% |
| 09/08 | 1,179 | 1,179 | 1,175 | 1,176 | -0.25% | 1,800 | - | +1.47% |
| 09/07 | 1,175 | 1,179 | 1,173 | 1,179 | +0.34% | 1,800 | - | +1.73% |
| 09/04 | 1,168 | 1,175 | 1,168 | 1,175 | +0.6% | 900 | - | +1.47% |
| 09/03 | 1,168 | 1,172 | 1,166 | 1,168 | -0.17% | 1,200 | - | +0.95% |
| 09/02 | 1,170 | 1,176 | 1,168 | 1,170 | 0% | 800 | - | +1.21% |
| 09/01 | 1,173 | 1,178 | 1,161 | 1,170 | -0.68% | 2,700 | - | +1.21% |
| 08/31 | 1,175 | 1,178 | 1,171 | 1,178 | +0.17% | 2,000 | - | +1.99% |
| 08/28 | 1,175 | 1,177 | 1,173 | 1,176 | +1.55% | 2,500 | - | +1.91% |
| 08/27 | 1,156 | 1,158 | 1,155 | 1,158 | -0.34% | 900 | - | +0.43% |
| 08/26 | 1,160 | 1,162 | 1,155 | 1,162 | +0.43% | 700 | - | +0.78% |
| 08/25 | 1,157 | 1,161 | 1,157 | 1,157 | -0.43% | 1,000 | - | +0.35% |
| 08/24 | 1,156 | 1,162 | 1,156 | 1,162 | +0.26% | 2,000 | - | +0.78% |
| 08/21 | 1,153 | 1,159 | 1,153 | 1,159 | +0.52% | 900 | - | +0.61% |
| 08/20 | 1,152 | 1,153 | 1,152 | 1,153 | +0.09% | 300 | - | +0.09% |
| 08/19 | 1,142 | 1,152 | 1,142 | 1,152 | +0.7% | 600 | - | 0% |
| 08/18 | 1,147 | 1,154 | 1,144 | 1,144 | -0.26% | 800 | - | -0.69% |
| 08/17 | 1,143 | 1,147 | 1,143 | 1,147 | +0.17% | 1,300 | - | -0.43% |
| 08/14 | 1,145 | 1,147 | 1,142 | 1,145 | -0.43% | 1,100 | - | -0.61% |
| 08/13 | 1,150 | 1,151 | 1,143 | 1,150 | +0.7% | 1,000 | - | -0.17% |
| 08/12 | 1,147 | 1,147 | 1,141 | 1,142 | -0.7% | 3,800 | - | -0.87% |
| 08/10 | 17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 17:00 2027年3月期第1四半期決算補足説明資料 |
| 08/10 | 1,153 | 1,153 | 1,150 | 1,150 | 0% | 1,700 | - | -0.17% |
| 08/07 | 1,152 | 1,152 | 1,150 | 1,150 | 0% | 1,200 | - | -0.17% |
| 08/06 | 1,154 | 1,154 | 1,146 | 1,150 | -0.26% | 1,900 | - | -0.17% |
| 08/05 | 1,155 | 1,156 | 1,146 | 1,153 | -0.6% | 1,800 | - | +0.17% |
| 08/04 | 1,152 | 1,160 | 1,150 | 1,160 | +0.52% | 1,700 | - | +0.87% |
| 08/03 | 1,151 | 1,155 | 1,150 | 1,154 | -0.35% | 900 | - | +0.44% |
| 07/31 | 1,150 | 1,158 | 1,150 | 1,158 | +0.7% | 900 | - | +0.87% |
| 07/30 | 1,154 | 1,158 | 1,150 | 1,150 | -0.35% | 2,200 | - | +0.26% |
| 07/29 | 1,155 | 1,155 | 1,141 | 1,154 | -0.43% | 2,800 | - | +0.7% |
| 07/28 | 1,162 | 1,164 | 1,158 | 1,159 | +0.35% | 1,700 | - | +1.22% |
| 07/27 | 1,156 | 1,160 | 1,155 | 1,155 | -0.17% | 2,700 | - | +0.96% |
| 07/24 | 1,151 | 1,157 | 1,151 | 1,157 | +0.61% | 400 | - | +1.22% |
| 07/23 | 1,146 | 1,155 | 1,146 | 1,150 | -0.69% | 1,100 | - | +0.7% |
| 07/22 | 1,151 | 1,158 | 1,148 | 1,158 | +0.78% | 1,500 | - | +1.49% |
| 07/21 | 1,163 | 1,165 | 1,149 | 1,149 | -1.2% | 2,000 | - | +0.79% |
| 07/17 | 1,151 | 1,163 | 1,150 | 1,163 | +1.31% | 3,100 | - | +2.11% |
| 07/16 | 1,150 | 1,157 | 1,148 | 1,148 | -0.17% | 1,400 | - | +0.88% |
| 07/15 | 1,152 | 1,157 | 1,147 | 1,150 | 0% | 800 | - | +1.14% |
| 07/14 | 1,150 | 1,151 | 1,144 | 1,150 | -0.26% | 1,200 | - | +1.14% |
| 07/13 | 1,153 | 1,153 | 1,153 | 1,153 | +0.87% | 300 | - | +1.5% |
| 07/10 | 1,143 | 1,143 | 1,143 | 1,143 | 0% | 100 | - | +0.7% |
| 07/09 | 1,145 | 1,145 | 1,143 | 1,143 | -0.61% | 900 | - | +0.79% |
| 07/08 | 1,151 | 1,151 | 1,150 | 1,150 | +0.26% | 200 | - | +1.5% |
| 07/07 | 1,157 | 1,158 | 1,147 | 1,147 | -0.69% | 2,300 | - | +1.24% |
| 07/06 | 1,155 | 1,155 | 1,149 | 1,155 | +0.52% | 1,600 | - | +2.03% |
| 07/03 | 1,149 | 1,149 | 1,140 | 1,149 | +0.26% | 1,700 | - | +1.59% |
| 07/02 | 1,140 | 1,146 | 1,140 | 1,146 | +1.33% | 1,500 | - | +1.42% |
| 07/01 | 1,131 | 1,138 | 1,131 | 1,131 | +0.44% | 2,000 | - | +0.09% |
| 06/30 | 1,129 | 1,131 | 1,126 | 1,126 | +0.09% | 900 | - | -0.27% |
| 06/29 | 1,132 | 1,132 | 1,122 | 1,125 | -0.62% | 2,300 | - | -0.44% |
| 06/26 | 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 | - | +0.18% |
| 06/25 | 1,128 | 1,129 | 1,128 | 1,128 | -0.18% | 1,000 | - | -0.27% |
| 06/24 | 1,130 | 1,130 | 1,128 | 1,130 | 0% | 500 | - | -0.09% |
| 06/23 | 1,132 | 1,132 | 1,130 | 1,130 | 0% | 700 | - | -0.09% |
| 06/22 | 1,132 | 1,132 | 1,120 | 1,130 | -0.18% | 600 | - | -0.09% |
| 06/19 | 1,120 | 1,132 | 1,119 | 1,132 | +0.18% | 1,400 | - | 0% |
| 06/18 | 1,132 | 1,141 | 1,119 | 1,130 | -0.79% | 1,700 | - | -0.18% |
| 06/17 | 1,128 | 1,140 | 1,128 | 1,139 | +1.06% | 1,500 | - | +0.62% |
| 06/16 | 1,130 | 1,130 | 1,120 | 1,127 | +0.18% | 3,000 | - | -0.44% |
| 06/15 | 1,128 | 1,128 | 1,124 | 1,125 | -0.27% | 1,200 | - | -0.71% |
| 06/12 | 1,128 | 1,128 | 1,128 | 1,128 | 0% | 100 | - | -0.44% |
| 06/11 | 1,128 | 1,128 | 1,128 | 1,128 | -0.88% | 1,300 | - | -0.53% |
| 06/10 | 1,134 | 1,138 | 1,128 | 1,138 | +0.89% | 600 | - | +0.35% |
| 06/09 | 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 | - | -0.53% |
| 06/08 | 1,123 | 1,135 | 1,121 | 1,124 | -0.09% | 1,800 | - | -0.88% |
| 06/05 | 1,130 | 1,130 | 1,125 | 1,125 | -0.79% | 200 | - | -0.79% |
| 06/04 | 1,127 | 1,134 | 1,127 | 1,134 | +0.71% | 500 | - | +0.09% |
| 06/03 | 1,125 | 1,138 | 1,125 | 1,126 | -0.27% | 2,200 | - | -0.62% |
| 06/02 | 1,130 | 1,130 | 1,129 | 1,129 | -0.96% | 600 | - | -0.44% |
| 06/01 | 1,128 | 1,140 | 1,126 | 1,140 | +1.06% | 1,200 | - | +0.53% |
| 05/29 | 1,126 | 1,140 | 1,126 | 1,128 | +0.18% | 1,700 | - | -0.53% |
| 05/28 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 100 | - | -0.79% |
| 05/27 | 1,131 | 1,144 | 1,124 | 1,126 | -0.44% | 1,200 | - | -0.79% |
| 05/26 | 1,133 | 1,137 | 1,131 | 1,131 | -0.53% | 900 | - | -0.44% |
| 05/25 | 1,135 | 1,138 | 1,134 | 1,137 | -0.61% | 2,100 | - | +0.09% |
| 05/22 | 1,138 | 1,144 | 1,138 | 1,144 | +0.53% | 1,300 | - | +0.62% |
| 05/21 | 1,133 | 1,138 | 1,133 | 1,138 | +0.62% | 200 | - | +0.18% |
| 05/20 | 1,134 | 1,135 | 1,130 | 1,131 | -0.35% | 1,400 | - | -0.44% |
| 05/19 | 1,135 | 1,135 | 1,135 | 1,135 | -0.61% | 300 | - | -0.18% |
| 05/18 | 1,142 | 1,142 | 1,131 | 1,142 | -0.09% | 800 | - | +0.44% |
| 05/15 | 1,115 | 1,143 | 1,115 | 1,143 | +0.79% | 4,600 | - | +0.53% |
| 05/14 | 17:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 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 | 17:00 2026年3月期決算補足説明資料 |
| 05/14 | 1,130 | 1,137 | 1,130 | 1,134 | -0.79% | 800 | - | -0.26% |
| 05/13 | 1,125 | 1,143 | 1,125 | 1,143 | +0.26% | 1,400 | - | +0.53% |
| 05/12 | 1,129 | 1,140 | 1,126 | 1,140 | +0.26% | 1,600 | - | +0.26% |
| 05/11 | 1,136 | 1,137 | 1,136 | 1,137 | 0% | 500 | - | 0% |
| 05/08 | 1,140 | 1,140 | 1,136 | 1,137 | +0.8% | 700 | - | 0% |
| 05/07 | 1,122 | 1,129 | 1,122 | 1,128 | -1.05% | 800 | - | -0.79% |
| 05/01 | 1,133 | 1,140 | 1,120 | 1,140 | +0.62% | 1,200 | - | +0.09% |
| 04/30 | 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 | - | -0.61% |
| 04/28 | 1,120 | 1,126 | 1,108 | 1,115 | -0.45% | 2,700 | - | -2.36% |
| 04/27 | 1,130 | 1,134 | 1,114 | 1,120 | -0.88% | 3,200 | - | -2.1% |
| 04/24 | 1,144 | 1,144 | 1,127 | 1,130 | -0.35% | 2,100 | - | -1.4% |
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。
