| 2026 |
| 06/02 | 1,081 | 1,081 | 1,057 | 1,073 | -0.65% | 34,500 | 240億646万 | -2.37% |
| 06/01 | 1,101 | 1,101 | 1,080 | 1,080 | -2% | 21,200 | 241億6307万 | -2% |
| 05/29 | 1,104 | 1,113 | 1,099 | 1,102 | -0.18% | 17,800 | 246億5529万 | -0.18% |
| 05/28 | 1,101 | 1,112 | 1,097 | 1,104 | +0.73% | 20,400 | 247億3万 | -0.18% |
| 05/27 | 1,093 | 1,099 | 1,085 | 1,096 | +0.18% | 17,500 | 245億2105万 | -0.99% |
| 05/26 | 1,092 | 1,096 | 1,082 | 1,094 | +0.18% | 16,300 | 244億7630万 | -1.26% |
| 05/25 | 1,106 | 1,112 | 1,085 | 1,092 | +1.49% | 32,900 | 244億3155万 | -1.53% |
| 05/22 | 1,089 | 1,099 | 1,075 | 1,076 | 0% | 20,000 | 240億7358万 | -3.15% |
| 05/21 | 1,097 | 1,099 | 1,076 | 1,076 | -0.83% | 13,800 | 240億7358万 | -3.32% |
| 05/20 | 1,090 | 1,091 | 1,076 | 1,085 | -0.09% | 26,700 | 242億7494万 | -2.69% |
| 05/19 | 1,087 | 1,098 | 1,080 | 1,086 | +0.93% | 32,200 | 242億9731万 | -2.86% |
| 05/18 | 1,100 | 1,102 | 1,075 | 1,076 | -2.36% | 62,500 | 240億7358万 | -3.93% |
| 05/15 | 1,105 | 1,120 | 1,100 | 1,102 | -0.99% | 74,900 | 246億5529万 | -1.78% |
| 05/14 | 1,165 | 1,167 | 1,113 | 1,113 | -1.07% | 104,300 | 249億139万 | -0.8% |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 2026年3月期個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | 1,118 | 1,125 | 1,100 | 1,125 | +0.81% | 38,300 | 251億6987万 | +0.36% |
| 05/12 | 1,116 | 1,122 | 1,105 | 1,116 | -0.09% | 30,800 | 249億6851万 | -0.36% |
| 05/11 | 1,120 | 1,123 | 1,116 | 1,117 | +0.09% | 14,400 | 249億9088万 | -0.18% |
| 05/08 | 1,120 | 1,130 | 1,112 | 1,116 | -0.36% | 18,600 | 249億6851万 | -0.09% |
| 05/07 | 1,110 | 1,123 | 1,099 | 1,120 | +2.1% | 31,300 | 250億5800万 | +0.36% |
| 05/01 | 1,099 | 1,107 | 1,090 | 1,097 | -0.18% | 21,500 | 245億4342万 | -1.7% |
| 04/30 | 1,107 | 1,107 | 1,087 | 1,099 | -1.17% | 20,500 | 245億8817万 | -1.61% |
| 04/28 | 1,098 | 1,116 | 1,094 | 1,112 | +1.65% | 12,700 | 248億7902万 | -0.54% |
| 04/27 | 1,118 | 1,118 | 1,043 | 1,094 | -1.97% | 118,900 | 244億7630万 | -2.15% |
| 04/24 | 1,121 | 1,150 | 1,109 | 1,116 | -0.27% | 17,400 | 249億6851万 | -0.09% |
| 04/23 | 1,131 | 1,135 | 1,114 | 1,119 | -1.41% | 32,900 | 250億3563万 | +0.18% |
| 04/22 | 1,135 | 1,143 | 1,126 | 1,135 | -0.79% | 11,700 | 253億9360万 | +1.52% |
| 04/21 | 1,135 | 1,151 | 1,135 | 1,144 | +0.88% | 12,800 | 255億9496万 | +2.33% |
| 04/20 | 1,138 | 1,140 | 1,128 | 1,134 | -0.44% | 14,200 | 253億7123万 | +1.52% |
| 04/17 | 1,126 | 1,141 | 1,119 | 1,139 | +1.24% | 25,700 | 254億8309万 | +1.88% |
| 04/16 | 1,117 | 1,130 | 1,117 | 1,125 | +0.18% | 7,300 | 251億6987万 | +0.63% |
| 04/15 | 1,129 | 1,153 | 1,123 | 1,123 | -1.06% | 21,300 | 251億2512万 | +0.27% |
| 04/14 | 1,130 | 1,135 | 1,121 | 1,135 | +0.89% | 16,900 | 253億9360万 | +1.25% |
| 04/13 | 1,139 | 1,141 | 1,118 | 1,125 | -0.79% | 11,100 | 251億6987万 | +0.27% |
| 04/10 | 1,139 | 1,139 | 1,127 | 1,134 | -0.26% | 11,200 | 253億7123万 | +0.98% |
| 04/09 | 1,154 | 1,159 | 1,135 | 1,137 | -1.3% | 19,700 | 254億3835万 | +1.16% |
| 04/08 | 1,138 | 1,153 | 1,137 | 1,152 | +3.32% | 36,200 | 257億7395万 | +2.58% |
| 04/07 | 1,107 | 1,115 | 1,104 | 1,115 | +1.55% | 13,100 | 249億4614万 | -0.62% |
| 04/06 | 1,099 | 1,107 | 1,097 | 1,098 | +0.18% | 8,500 | 245億6579万 | -2.31% |
| 04/03 | 1,098 | 1,103 | 1,091 | 1,096 | +0.27% | 11,300 | 245億2105万 | -2.84% |
| 04/02 | 1,109 | 1,109 | 1,091 | 1,093 | -0.64% | 33,600 | 244億5393万 | -3.45% |
| 04/01 | 1,092 | 1,103 | 1,088 | 1,100 | +2.9% | 14,000 | 246億1054万 | -3.08% |
| 03/31 | 1,080 | 1,080 | 1,064 | 1,069 | -1.02% | 22,900 | 239億1697万 | -5.98% |
| 03/30 | 1,070 | 1,086 | 1,056 | 1,080 | -4% | 61,800 | 241億6307万 | -5.35% |
| 03/27 | 1,117 | 1,128 | 1,117 | 1,125 | +0.45% | 14,900 | 251億6987万 | -1.75% |
| 03/26 | 1,139 | 1,139 | 1,111 | 1,120 | -1.32% | 24,100 | 250億5800万 | -2.27% |
| 03/25 | 1,124 | 1,138 | 1,117 | 1,135 | +2.81% | 24,900 | 253億9360万 | -1.13% |
| 03/24 | 1,110 | 1,110 | 1,086 | 1,104 | +2.22% | 36,700 | 247億3万 | -3.92% |
| 03/23 | 1,091 | 1,100 | 1,074 | 1,080 | -2.88% | 58,500 | 241億6307万 | -6.25% |
| 03/19 | 1,130 | 1,137 | 1,112 | 1,112 | -3.05% | 35,000 | 248億7902万 | -3.81% |
| 03/18 | 1,141 | 1,158 | 1,141 | 1,147 | +0.7% | 13,500 | 256億6208万 | -1.04% |
| 03/17 | 1,145 | 1,155 | 1,137 | 1,139 | +1.7% | 29,100 | 254億8309万 | -1.73% |
| 03/16 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 03/16 | 1,130 | 1,145 | 1,115 | 1,120 | -2.18% | 28,700 | 250億5800万 | -3.53% |
| 03/13 | 1,127 | 1,145 | 1,124 | 1,145 | +0.26% | 24,400 | 256億1733万 | -1.55% |
| 03/12 | 1,150 | 1,160 | 1,141 | 1,142 | -1.72% | 20,300 | 255億5021万 | -1.97% |
| 03/11 | 1,157 | 1,170 | 1,157 | 1,162 | +0.43% | 13,100 | 259億9768万 | -0.34% |
| 03/10 | 1,160 | 1,164 | 1,141 | 1,157 | +0.43% | 27,200 | 258億8581万 | -0.77% |
| 03/09 | 1,123 | 1,155 | 1,119 | 1,152 | -1.45% | 65,300 | 257億7395万 | -1.03% |
| 03/06 | 1,140 | 1,176 | 1,140 | 1,169 | +1.39% | 32,300 | 261億5429万 | +0.34% |
| 03/05 | 1,150 | 1,167 | 1,131 | 1,153 | +4.63% | 45,200 | 257億9632万 | -0.95% |
| 03/04 | 1,116 | 1,120 | 1,080 | 1,102 | -3.59% | 111,700 | 246億5529万 | -5.41% |
| 03/03 | 1,162 | 1,162 | 1,142 | 1,143 | -1.72% | 43,600 | 255億7259万 | -2.06% |
| 03/02 | 1,177 | 1,180 | 1,159 | 1,163 | -3% | 45,100 | 260億2005万 | -0.43% |
| 02/27 | 1,183 | 1,199 | 1,177 | 1,199 | +1.44% | 30,000 | 268億2549万 | +2.57% |
| 02/26 | 1,174 | 1,190 | 1,174 | 1,182 | +1.29% | 25,600 | 264億4514万 | +1.2% |
| 02/25 | 1,170 | 1,181 | 1,167 | 1,167 | -0.26% | 14,500 | 261億955万 | -0.17% |
| 02/24 | 1,151 | 1,172 | 1,149 | 1,170 | +1.3% | 37,600 | 261億7666万 | +0.09% |
| 02/20 | 1,170 | 1,170 | 1,149 | 1,155 | -2.04% | 33,400 | 258億4107万 | -1.28% |
| 02/19 | 1,164 | 1,179 | 1,153 | 1,179 | +1.73% | 12,800 | 263億7802万 | +0.6% |
| 02/18 | 1,157 | 1,166 | 1,155 | 1,159 | +0.09% | 10,400 | 259億3056万 | -1.11% |
| 02/17 | 1,165 | 1,171 | 1,153 | 1,158 | -0.6% | 17,300 | 259億819万 | -1.28% |
| 02/16 | 1,170 | 1,177 | 1,157 | 1,165 | -1.02% | 34,700 | 260億6480万 | -0.85% |
| 02/13 | 1,186 | 1,187 | 1,169 | 1,177 | -0.84% | 46,200 | 263億3328万 | +0.17% |
| 02/12 | 1,179 | 1,192 | 1,172 | 1,187 | +0.68% | 33,800 | 265億5701万 | +1.02% |
| 02/10 | 1,165 | 1,184 | 1,163 | 1,179 | +1.46% | 30,000 | 263億7802万 | +0.34% |
| 02/09 | 1,183 | 1,184 | 1,162 | 1,162 | -1.27% | 32,800 | 259億9768万 | -1.19% |
| 02/06 | 1,175 | 1,177 | 1,163 | 1,177 | -0.51% | 24,200 | 263億3328万 | 0% |
| 02/05 | 1,188 | 1,190 | 1,172 | 1,183 | -0.34% | 21,500 | 264億6752万 | +0.42% |
| 02/04 | 1,166 | 1,187 | 1,164 | 1,187 | +1.8% | 44,400 | 265億5701万 | +0.68% |
| 02/03 | 1,168 | 1,173 | 1,158 | 1,166 | +1.22% | 33,300 | 260億8717万 | -1.19% |
| 02/02 | 1,145 | 1,155 | 1,135 | 1,152 | +2.31% | 36,900 | 257億7395万 | -2.46% |
| 01/30 | 1,126 | 1,137 | 1,115 | 1,126 | -2.6% | 99,900 | 251億9224万 | -4.74% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | 1,160 | 1,160 | 1,140 | 1,156 | 0% | 69,600 | 258億6344万 | -2.36% |
| 01/28 | 1,166 | 1,170 | 1,152 | 1,156 | -0.77% | 46,800 | 258億6344万 | -2.53% |
| 01/27 | 1,157 | 1,165 | 1,145 | 1,165 | +0.69% | 26,400 | 260億6480万 | -1.77% |
| 01/26 | 1,180 | 1,180 | 1,155 | 1,157 | -1.95% | 40,600 | 258億8581万 | -2.36% |
| 01/23 | 1,178 | 1,184 | 1,176 | 1,180 | +0.17% | 13,000 | 264億40万 | -0.34% |
| 01/22 | 1,192 | 1,192 | 1,178 | 1,178 | -0.25% | 22,400 | 263億5565万 | -0.25% |
| 01/21 | 1,173 | 1,192 | 1,173 | 1,181 | -0.92% | 24,100 | 264億2277万 | +0.34% |
| 01/20 | 1,187 | 1,198 | 1,170 | 1,192 | +0.59% | 30,900 | 266億6888万 | +1.53% |
| 01/19 | 1,199 | 1,199 | 1,181 | 1,185 | -1.09% | 25,800 | 265億1226万 | +1.28% |
| 01/16 | 1,198 | 1,198 | 1,179 | 1,198 | +0.34% | 25,800 | 268億311万 | +2.74% |
| 01/15 | 1,185 | 1,204 | 1,184 | 1,194 | +0.42% | 21,000 | 267億1362万 | +2.67% |
| 01/14 | 1,188 | 1,199 | 1,186 | 1,189 | +0.25% | 24,500 | 266億176万 | +2.59% |
| 01/13 | 1,204 | 1,210 | 1,173 | 1,186 | -0.75% | 53,500 | 265億3464万 | +2.68% |
| 01/09 | 1,174 | 1,195 | 1,171 | 1,195 | +1.79% | 24,400 | 267億3600万 | +3.82% |
| 01/08 | 1,160 | 1,184 | 1,160 | 1,174 | +0.51% | 33,900 | 262億6616万 | +2.44% |
| 01/07 | 1,191 | 1,191 | 1,160 | 1,168 | -2.5% | 78,300 | 261億3192万 | +2.28% |
| 01/06 | 1,206 | 1,214 | 1,188 | 1,198 | +0.08% | 30,200 | 268億311万 | +5.18% |
| 01/05 | 1,199 | 1,210 | 1,189 | 1,197 | +1.01% | 69,600 | 267億8074万 | +5.56% |
| 2025 |
| 12/30 | 1,195 | 1,202 | 1,185 | 1,185 | -1.58% | 38,500 | 265億1226万 | +5.05% |
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。
