| 2026 |
| 09/29 | 3,439 | 3,439 | 3,337 | 3,359 | -2.07% | 6,978,400 | - | +1.79% |
| 09/28 | 3,343 | 3,440 | 3,340 | 3,430 | +2.42% | 9,379,200 | - | +4.26% |
| 09/25 | 3,242 | 3,349 | 3,224 | 3,349 | +4.66% | 7,916,000 | - | +2.1% |
| 09/24 | 3,236 | 3,244 | 3,193 | 3,200 | -1.96% | 6,208,700 | - | -2.41% |
| 09/18 | 3,300 | 3,315 | 3,209 | 3,264 | -0.67% | 8,105,000 | - | -0.55% |
| 09/17 | 3,288 | 3,321 | 3,264 | 3,286 | +0.86% | 3,911,000 | - | +0.09% |
| 09/16 | 3,263 | 3,300 | 3,247 | 3,258 | -0.06% | 3,600,400 | - | -0.67% |
| 09/15 | 3,301 | 3,318 | 3,239 | 3,260 | -1.18% | 4,981,600 | - | -0.49% |
| 09/14 | 3,247 | 3,324 | 3,235 | 3,299 | +0.27% | 5,134,400 | - | +0.92% |
| 09/11 | 3,200 | 3,320 | 3,200 | 3,290 | -0.27% | 6,871,200 | - | +0.8% |
| 09/10 | 3,222 | 3,317 | 3,210 | 3,299 | +2.77% | 4,898,500 | - | +1.13% |
| 09/09 | 3,250 | 3,301 | 3,210 | 3,210 | -2.13% | 5,080,400 | - | -1.47% |
| 09/08 | 3,290 | 3,353 | 3,257 | 3,280 | -1.83% | 4,396,700 | - | +0.83% |
| 09/07 | 3,384 | 3,408 | 3,326 | 3,341 | -1.07% | 4,171,700 | - | +2.93% |
| 09/04 | 3,432 | 3,442 | 3,325 | 3,377 | -1.17% | 8,978,400 | - | +4.32% |
| 09/03 | 3,411 | 3,455 | 3,367 | 3,417 | +0.89% | 5,900,000 | - | +5.92% |
| 09/02 | 3,378 | 3,417 | 3,358 | 3,387 | -0.76% | 5,770,000 | - | +5.25% |
| 09/01 | 3,374 | 3,422 | 3,319 | 3,413 | +0.23% | 5,365,700 | - | +6.22% |
| 08/31 | 3,330 | 3,414 | 3,286 | 3,405 | +2.1% | 9,253,600 | - | +5.98% |
| 08/28 | 3,274 | 3,368 | 3,270 | 3,335 | +1.03% | 5,032,500 | - | +3.73% |
| 08/27 | 3,243 | 3,328 | 3,235 | 3,301 | +1.79% | 5,399,100 | - | +2.55% |
| 08/26 | 3,228 | 3,255 | 3,203 | 3,243 | +1.76% | 3,676,800 | - | +0.62% |
| 08/25 | 3,141 | 3,191 | 3,139 | 3,187 | +1.14% | 3,248,000 | - | -1.27% |
| 08/24 | 3,162 | 3,168 | 3,126 | 3,151 | 0% | 2,759,500 | - | -2.32% |
| 08/21 | 3,132 | 3,170 | 3,110 | 3,151 | +0.99% | 5,220,800 | - | -2.45% |
| 08/20 | 3,140 | 3,161 | 3,112 | 3,120 | -1.67% | 6,199,200 | - | -3.64% |
| 08/19 | 3,271 | 3,289 | 3,156 | 3,173 | -4.77% | 8,316,600 | - | -2.22% |
| 08/18 | 3,271 | 3,360 | 3,268 | 3,332 | +1.68% | 7,287,600 | - | +2.52% |
| 08/17 | 3,308 | 3,333 | 3,266 | 3,277 | +0.06% | 3,967,200 | - | +0.89% |
| 08/14 | 3,246 | 3,332 | 3,236 | 3,275 | +1.61% | 7,425,000 | - | +0.83% |
| 08/13 | 3,197 | 3,223 | 3,142 | 3,223 | +2.58% | 8,015,900 | - | -0.8% |
| 08/12 | 3,138 | 3,150 | 3,086 | 3,142 | +1.78% | 5,922,500 | - | -3.41% |
| 08/10 | 3,190 | 3,197 | 3,036 | 3,087 | -3.17% | 7,277,900 | - | -5.22% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/07 | 3,209 | 3,232 | 3,181 | 3,188 | -1.36% | 5,647,300 | - | -2.3% |
| 08/06 | 3,189 | 3,246 | 3,185 | 3,232 | +1% | 5,230,400 | - | -0.92% |
| 08/05 | 3,127 | 3,200 | 3,081 | 3,200 | +3.39% | 6,618,400 | - | -1.72% |
| 08/04 | 3,088 | 3,134 | 3,066 | 3,095 | -0.23% | 5,670,900 | - | -4.77% |
| 08/03 | 3,072 | 3,123 | 2,978 | 3,102 | -0.29% | 8,088,500 | - | -4.55% |
| 07/31 | 3,154 | 3,157 | 3,066 | 3,111 | +0.03% | 11,005,300 | - | -4.22% |
| 07/30 | 3,122 | 3,165 | 3,107 | 3,110 | -3.3% | 8,152,600 | - | -4.19% |
| 07/29 | 3,200 | 3,241 | 3,134 | 3,216 | -1.23% | 10,464,300 | - | -0.92% |
| 07/28 | 3,361 | 3,371 | 3,256 | 3,256 | -4.68% | 7,305,300 | - | +0.34% |
| 07/27 | 3,400 | 3,430 | 3,364 | 3,416 | -0.76% | 5,735,700 | - | +5.24% |
| 07/24 | （IR情報）15:30 2027年3月期第1四半期末の有価証券含み損に関するお知らせ |
| 07/24 | 3,400 | 3,465 | 3,383 | 3,442 | -0.15% | 5,613,000 | - | +6.33% |
| 07/23 | 3,392 | 3,461 | 3,386 | 3,447 | +1.06% | 6,325,900 | - | +6.69% |
| 07/22 | 3,404 | 3,460 | 3,364 | 3,411 | +1.88% | 7,786,700 | - | +6% |
| 07/21 | 3,184 | 3,348 | 3,145 | 3,348 | +6.59% | 9,700,900 | - | +4.36% |
| 07/17 | 3,230 | 3,261 | 3,096 | 3,141 | -3.59% | 6,727,800 | - | -1.91% |
| 07/16 | 3,332 | 3,338 | 3,254 | 3,258 | -2.75% | 6,012,200 | - | +1.65% |
| 07/15 | 3,335 | 3,352 | 3,288 | 3,350 | +1.39% | 6,865,600 | - | +4.72% |
| 07/14 | 3,254 | 3,324 | 3,251 | 3,304 | +0.15% | 5,916,400 | - | +3.51% |
| 07/13 | 3,290 | 3,363 | 3,281 | 3,299 | +1.17% | 4,707,400 | - | +3.55% |
| 07/10 | 3,306 | 3,348 | 3,254 | 3,261 | -0.85% | 4,898,400 | - | +2.58% |
| 07/09 | 3,287 | 3,317 | 3,270 | 3,289 | -0.48% | 4,393,100 | - | +3.59% |
| 07/08 | 3,307 | 3,363 | 3,272 | 3,305 | -0.06% | 5,381,800 | - | +4.19% |
| 07/07 | 3,340 | 3,402 | 3,303 | 3,307 | +1.38% | 8,416,200 | - | +4.42% |
| 07/06 | 3,220 | 3,263 | 3,194 | 3,262 | +0.99% | 4,298,700 | - | +3.33% |
| 07/03 | 3,200 | 3,230 | 3,156 | 3,230 | +2.6% | 5,814,900 | - | +2.64% |
| 07/02 | 3,116 | 3,169 | 3,114 | 3,148 | +1.98% | 4,817,700 | - | +0.25% |
| 07/01 | 3,090 | 3,123 | 3,074 | 3,087 | +0.78% | 4,252,700 | - | -1.47% |
| 06/30 | 3,114 | 3,127 | 3,063 | 3,063 | -0.49% | 4,938,300 | - | -2.14% |
| 06/29 | 3,069 | 3,089 | 3,031 | 3,078 | +0.29% | 5,252,300 | - | -1.63% |
| 06/26 | 3,060 | 3,092 | 3,046 | 3,069 | +0.62% | 6,799,100 | - | -1.95% |
| 06/25 | 3,084 | 3,100 | 3,042 | 3,050 | -1.64% | 7,012,300 | - | -2.59% |
| 06/24 | 3,239 | 3,242 | 3,072 | 3,101 | -3.4% | 6,660,300 | - | -1.15% |
| 06/23 | 3,291 | 3,293 | 3,210 | 3,210 | -1.8% | 5,299,900 | - | +2.36% |
| 06/22 | 3,194 | 3,286 | 3,183 | 3,269 | +2.48% | 4,310,800 | - | +4.51% |
| 06/19 | （IR情報）15:00 支配株主等に関する事項について |
| 06/19 | 3,263 | 3,287 | 3,186 | 3,190 | -3.22% | 7,403,100 | - | +2.37% |
| 06/18 | 3,234 | 3,296 | 3,215 | 3,296 | +5.47% | 8,672,100 | - | +6.25% |
| 06/17 | 3,188 | 3,235 | 3,125 | 3,125 | -1.42% | 6,055,800 | - | +1.33% |
| 06/16 | 3,165 | 3,183 | 3,110 | 3,170 | -0.88% | 6,960,200 | - | +3.16% |
| 06/15 | 3,250 | 3,308 | 3,198 | 3,198 | -0.4% | 6,274,400 | - | +4.54% |
| 06/12 | 3,164 | 3,255 | 3,152 | 3,211 | +3.71% | 10,026,900 | - | +5.52% |
| 06/11 | 3,085 | 3,113 | 3,060 | 3,096 | -2.55% | 7,855,800 | - | +2.38% |
| 06/10 | 3,188 | 3,248 | 3,164 | 3,177 | +0.73% | 7,149,700 | - | +5.44% |
| 06/09 | 3,148 | 3,183 | 3,109 | 3,154 | +0.9% | 7,019,000 | - | +5.41% |
| 06/08 | 3,106 | 3,145 | 3,049 | 3,126 | -1.11% | 6,145,400 | - | +5.15% |
| 06/05 | 3,238 | 3,277 | 3,145 | 3,161 | -1.98% | 7,309,400 | - | +6.94% |
| 06/04 | 3,180 | 3,234 | 3,104 | 3,225 | +1.96% | 10,161,600 | - | +10.03% |
| 06/03 | 3,136 | 3,175 | 3,108 | 3,163 | +3.16% | 6,992,900 | - | +8.96% |
| 06/02 | 2,985 | 3,066 | 2,953 | 3,066 | +1.89% | 5,149,400 | - | +6.53% |
| 06/01 | 3,022 | 3,035 | 2,988 | 3,009 | -1.96% | 5,804,200 | - | +5.32% |
| 05/29 | 3,000 | 3,072 | 2,968 | 3,069 | +3.65% | 13,344,700 | - | +8.03% |
| 05/28 | 2,951 | 2,977 | 2,901 | 2,961 | -1.33% | 6,364,200 | - | +4.74% |
| 05/27 | 3,020 | 3,033 | 2,968 | 3,001 | -1.61% | 6,409,500 | - | +6.53% |
| 05/26 | 3,060 | 3,107 | 3,010 | 3,050 | -1.39% | 5,866,200 | - | +8.58% |
| 05/25 | 3,087 | 3,137 | 3,061 | 3,093 | -0.35% | 6,814,000 | - | +10.54% |
| 05/22 | 3,200 | 3,200 | 3,104 | 3,104 | -2.79% | 7,640,800 | - | +11.49% |
| 05/21 | 3,150 | 3,208 | 3,140 | 3,193 | +3.84% | 11,469,000 | - | +15.35% |
| 05/20 | 3,165 | 3,165 | 3,021 | 3,075 | +1.79% | 9,882,300 | - | +11.86% |
| 05/19 | 2,995 | 3,060 | 2,992 | 3,021 | +1.44% | 8,942,700 | - | +10.46% |
| 05/18 | 2,860 | 2,990 | 2,859 | 2,978 | +5.27% | 13,114,800 | - | +9.24% |
| 05/15 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 株式給付信託(J-ESOP)への追加拠出に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期期末配当および2027年3月期年間配当予想について |
| 05/15 | （IR情報）15:30 「中期経営計画(2026～2028年度)」の策定に関するお知らせ |
| 05/15 | 2,824 | 2,862 | 2,767 | 2,829 | -0.25% | 8,438,700 | - | +4.24% |
| 05/14 | 2,850 | 2,864 | 2,816 | 2,836 | -0.46% | 4,593,500 | - | +4.77% |
| 05/13 | 2,822 | 2,877 | 2,813 | 2,849 | +0.25% | 4,953,500 | - | +5.6% |
| 05/12 | 2,847 | 2,876 | 2,802 | 2,842 | +1.61% | 6,765,400 | - | +5.69% |
| 05/11 | 2,740 | 2,797 | 2,735 | 2,797 | +2.64% | 8,126,100 | - | +4.25% |
| 05/08 | 2,767 | 2,770 | 2,701 | 2,725 | -3.27% | 7,521,200 | - | +1.98% |
| 05/07 | 2,760 | 2,824 | 2,731 | 2,817 | +6.06% | 12,403,000 | - | +5.78% |
| 05/01 | 2,700 | 2,705 | 2,620 | 2,656 | -1.23% | 4,522,800 | - | 0% |
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。
