| 2026 |
| 07/31 | 603 | 609 | 599 | 601 | -0.33% | 25,300 | 88億3710万 | +2.74% |
| 07/30 | 601 | 603 | 598 | 603 | 0% | 4,800 | 88億6651万 | +3.43% |
| 07/29 | 595 | 604 | 595 | 603 | +1.01% | 10,200 | 88億6651万 | +3.79% |
| 07/28 | 603 | 603 | 595 | 597 | -1% | 10,900 | 87億7828万 | +3.11% |
| 07/27 | 595 | 604 | 592 | 603 | +2.03% | 25,200 | 88億6651万 | +4.33% |
| 07/24 | 596 | 596 | 590 | 591 | -1.01% | 12,600 | 86億9006万 | +2.6% |
| 07/23 | 598 | 601 | 596 | 597 | -0.17% | 19,700 | 87億7828万 | +3.83% |
| 07/22 | 593 | 601 | 591 | 598 | +0.5% | 34,000 | 87億9299万 | +4.18% |
| 07/21 | 583 | 600 | 583 | 595 | +2.06% | 21,300 | 87億4888万 | +4.02% |
| 07/17 | 591 | 594 | 579 | 583 | -1.52% | 48,800 | 85億7243万 | +1.92% |
| 07/16 | 591 | 597 | 590 | 592 | 0% | 14,300 | 87億476万 | +3.68% |
| 07/15 | 595 | 595 | 587 | 592 | 0% | 9,100 | 87億476万 | +3.86% |
| 07/14 | 595 | 596 | 586 | 592 | +0.17% | 14,800 | 87億476万 | +3.86% |
| 07/13 | 590 | 598 | 586 | 591 | +0.51% | 9,700 | 86億9006万 | +3.87% |
| 07/10 | 591 | 602 | 587 | 588 | -0.17% | 40,100 | 86億4595万 | +3.52% |
| 07/09 | 581 | 589 | 581 | 589 | +1.38% | 8,600 | 86億6065万 | +3.7% |
| 07/08 | 586 | 594 | 581 | 581 | -0.85% | 17,700 | 85億4302万 | +2.29% |
| 07/07 | 589 | 591 | 586 | 586 | 0% | 12,000 | 86億1654万 | +3.17% |
| 07/06 | 580 | 593 | 580 | 586 | +1.03% | 25,900 | 86億1654万 | +3.35% |
| 07/03 | 564 | 582 | 563 | 580 | +2.84% | 29,600 | 85億2832万 | +2.29% |
| 07/02 | 554 | 569 | 554 | 564 | +2.17% | 30,100 | 82億9305万 | -0.7% |
| 07/01 | 557 | 557 | 550 | 552 | -0.72% | 12,300 | 81億1660万 | -2.99% |
| 06/30 | 552 | 558 | 551 | 556 | +0.72% | 7,900 | 81億7542万 | -2.63% |
| 06/29 | 542 | 555 | 542 | 552 | +0.36% | 135,100 | 81億1660万 | -3.5% |
| 06/26 | 554 | 557 | 545 | 550 | -0.72% | 34,100 | 80億8720万 | -4.18% |
| 06/25 | 563 | 563 | 551 | 554 | 0% | 20,000 | 81億4601万 | -3.99% |
| 06/24 | 551 | 560 | 551 | 554 | -0.36% | 19,600 | 81億4601万 | -4.32% |
| 06/23 | 561 | 561 | 554 | 556 | -0.18% | 27,000 | 81億7542万 | -4.14% |
| 06/22 | 556 | 565 | 556 | 557 | -0.18% | 22,500 | 81億9012万 | -4.3% |
| 06/19 | 569 | 570 | 557 | 558 | -1.24% | 159,200 | 82億483万 | -4.45% |
| 06/18 | 570 | 571 | 562 | 565 | -0.88% | 29,800 | 83億776万 | -3.58% |
| 06/17 | 563 | 579 | 563 | 570 | +0.88% | 27,900 | 83億8128万 | -3.06% |
| 06/16 | 570 | 571 | 565 | 565 | -1.74% | 25,200 | 83億776万 | -4.24% |
| 06/15 | 567 | 582 | 567 | 575 | +1.41% | 46,800 | 84億5480万 | -2.87% |
| 06/12 | 570 | 576 | 558 | 567 | -1.05% | 181,600 | 83億3716万 | -4.22% |
| 06/11 | 573 | 575 | 568 | 573 | -1.21% | 136,200 | 84億2539万 | -4.02% |
| 06/10 | 579 | 584 | 578 | 580 | +0.69% | 17,000 | 85億2832万 | -3.33% |
| 06/09 | 584 | 584 | 574 | 576 | +0.17% | 20,400 | 84億6950万 | -4.48% |
| 06/08 | 577 | 584 | 573 | 575 | -2.04% | 29,500 | 84億5480万 | -5.12% |
| 06/05 | 579 | 591 | 579 | 587 | +1.73% | 21,200 | 86億3124万 | -3.61% |
| 06/04 | 576 | 580 | 574 | 577 | -0.17% | 31,200 | 84億8420万 | -5.72% |
| 06/03 | 579 | 585 | 574 | 578 | 0% | 37,000 | 84億9891万 | -6.02% |
| 06/02 | 571 | 580 | 566 | 578 | +1.05% | 56,000 | 84億9891万 | -6.32% |
| 06/01 | （IR情報）14:00 当社及び子会社役員人事に関するお知らせ |
| 06/01 | （IR情報）14:00 剰余金配当に関するお知らせ |
| 06/01 | 595 | 595 | 572 | 572 | -4.35% | 281,000 | 84億1068万 | -7.74% |
| 05/29 | 598 | 603 | 597 | 598 | 0% | 12,600 | 87億9299万 | -4.17% |
| 05/28 | 595 | 599 | 590 | 598 | +0.34% | 93,100 | 87億9299万 | -4.63% |
| 05/27 | （IR情報）14:00 (訂正版2)2026年3月期決算説明資料 |
| 05/27 | 603 | 603 | 595 | 596 | -0.83% | 50,200 | 87億6358万 | -5.25% |
| 05/26 | （IR情報）17:55 (訂正版)2026年3月期決算説明資料 |
| 05/26 | （IR情報）17:55 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 05/26 | 597 | 604 | 592 | 601 | +0.5% | 39,800 | 88億3710万 | -4.75% |
| 05/25 | 609 | 610 | 597 | 598 | -1.81% | 85,600 | 87億9299万 | -5.68% |
| 05/22 | 608 | 609 | 604 | 609 | +1% | 20,100 | 89億5473万 | -4.25% |
| 05/21 | 598 | 610 | 598 | 603 | +1.17% | 36,300 | 88億6651万 | -5.34% |
| 05/20 | 603 | 603 | 591 | 596 | -1.16% | 134,600 | 87億6358万 | -6.73% |
| 05/19 | 600 | 610 | 600 | 603 | +0.5% | 29,900 | 88億6651万 | -5.93% |
| 05/18 | 615 | 615 | 592 | 600 | -2.12% | 173,500 | 88億2240万 | -6.83% |
| 05/15 | 613 | 619 | 607 | 613 | +0.49% | 56,500 | 90億1355万 | -5.11% |
| 05/14 | 610 | 613 | 608 | 610 | -0.65% | 38,600 | 89億6944万 | -5.72% |
| 05/13 | 611 | 627 | 602 | 614 | +0.16% | 159,500 | 90億2825万 | -5.39% |
| 05/12 | 602 | 633 | 602 | 613 | +3.03% | 390,500 | 90億1355万 | -5.69% |
| 05/11 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/11 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 690 | 708 | 581 | 595 | -11.59% | 795,000 | 87億4888万 | -8.6% |
| 05/08 | 659 | 675 | 655 | 673 | +1.82% | 62,800 | 98億9579万 | +3.22% |
| 05/07 | 669 | 671 | 648 | 661 | +0.3% | 136,500 | 97億1934万 | +1.85% |
| 05/01 | 653 | 673 | 643 | 659 | +1.54% | 213,700 | 96億8993万 | +1.54% |
| 04/30 | 648 | 650 | 643 | 649 | -0.31% | 49,000 | 95億4289万 | 0% |
| 04/28 | 646 | 653 | 645 | 651 | +0.77% | 24,600 | 95億7230万 | +0.31% |
| 04/27 | 649 | 650 | 644 | 646 | -0.46% | 52,200 | 94億9878万 | -0.46% |
| 04/24 | 648 | 652 | 643 | 649 | +0.31% | 46,500 | 95億4289万 | +0.15% |
| 04/23 | 655 | 658 | 643 | 647 | -1.52% | 55,500 | 95億1348万 | -0.31% |
| 04/22 | 660 | 668 | 654 | 657 | -1.5% | 32,600 | 96億6052万 | +1.08% |
| 04/21 | 660 | 672 | 660 | 667 | +1.06% | 34,500 | 98億756万 | +2.62% |
| 04/20 | 656 | 661 | 656 | 660 | +0.61% | 18,700 | 97億464万 | +1.38% |
| 04/17 | 656 | 658 | 650 | 656 | +0.15% | 35,400 | 96億4582万 | +0.77% |
| 04/16 | 658 | 664 | 653 | 655 | -0.46% | 47,100 | 96億3112万 | +0.46% |
| 04/15 | 654 | 661 | 651 | 658 | +1.39% | 46,100 | 96億7523万 | +0.61% |
| 04/14 | 644 | 650 | 643 | 649 | +1.09% | 71,500 | 95億4289万 | -0.92% |
| 04/13 | 643 | 651 | 641 | 642 | -1.23% | 21,500 | 94億3996万 | -2.28% |
| 04/10 | 654 | 659 | 650 | 650 | -0.61% | 17,900 | 95億5760万 | -1.37% |
| 04/09 | 665 | 666 | 653 | 654 | -1.65% | 20,700 | 96億1641万 | -0.91% |
| 04/08 | 662 | 670 | 658 | 665 | +1.99% | 121,600 | 97億7816万 | +0.61% |
| 04/07 | 650 | 657 | 646 | 652 | +0.46% | 30,800 | 95億8700万 | -1.51% |
| 04/06 | 649 | 653 | 645 | 649 | -0.61% | 36,300 | 95億4289万 | -2.26% |
| 04/03 | 639 | 658 | 639 | 653 | +2.19% | 108,900 | 96億171万 | -2.1% |
| 04/02 | 640 | 644 | 627 | 639 | +0.47% | 39,400 | 93億9585万 | -4.48% |
| 04/01 | 630 | 636 | 625 | 636 | +3.41% | 111,700 | 93億5174万 | -5.36% |
| 03/31 | 614 | 622 | 607 | 615 | -0.32% | 46,100 | 90億4296万 | -8.89% |
| 03/30 | 607 | 623 | 607 | 617 | -5.95% | 168,700 | 90億7236万 | -9% |
| 03/27 | 651 | 656 | 646 | 656 | +0.92% | 163,100 | 96億4582万 | -3.95% |
| 03/26 | 659 | 660 | 644 | 650 | -0.91% | 90,100 | 95億5760万 | -5.11% |
| 03/25 | 652 | 659 | 648 | 656 | +2.18% | 83,800 | 96億4582万 | -4.51% |
| 03/24 | 654 | 657 | 638 | 642 | +0.78% | 78,700 | 94億3996万 | -6.69% |
| 03/23 | 642 | 650 | 631 | 637 | -2.6% | 220,500 | 93億6644万 | -7.55% |
| 03/19 | 675 | 675 | 652 | 654 | -3.82% | 185,100 | 96億1641万 | -5.22% |
| 03/18 | 673 | 681 | 673 | 680 | +1.49% | 34,000 | 99億9872万 | -1.31% |
| 03/17 | 676 | 689 | 670 | 670 | 0% | 48,900 | 98億5168万 | -2.62% |
| 03/16 | 667 | 677 | 660 | 670 | -0.45% | 83,800 | 98億5168万 | -2.33% |
| 03/13 | 671 | 676 | 668 | 673 | -1.03% | 63,700 | 98億9579万 | -1.17% |
| 03/12 | 700 | 700 | 678 | 680 | -3.13% | 73,900 | 99億9872万 | +0.74% |
| 03/11 | 694 | 710 | 693 | 702 | +1.89% | 185,600 | 103億2220万 | +4.93% |
| 03/10 | 693 | 700 | 681 | 689 | +0.88% | 63,100 | 101億3105万 | +4.08% |
| 03/09 | 663 | 683 | 656 | 683 | -1.44% | 105,100 | 100億4283万 | +4.12% |
| 03/06 | 684 | 693 | 680 | 693 | 0% | 56,400 | 101億8987万 | +6.78% |
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。
