| 2026 |
| 06/23 | 1,156 | 1,178 | 1,155 | 1,176 | +1.64% | 2,400 | 60億3238万 | +1.64% |
| 06/22 | 1,165 | 1,178 | 1,155 | 1,157 | -0.69% | 4,000 | 59億3492万 | 0% |
| 06/19 | 1,174 | 1,179 | 1,165 | 1,165 | -0.77% | 1,500 | 59億7595万 | +0.6% |
| 06/18 | 1,174 | 1,174 | 1,174 | 1,174 | -0.84% | 1,300 | 60億2212万 | +1.38% |
| 06/17 | 1,161 | 1,184 | 1,161 | 1,184 | +1.11% | 3,900 | 60億7341万 | +2.25% |
| 06/16 | 1,174 | 1,174 | 1,158 | 1,171 | -0.26% | 1,000 | 60億673万 | +1.21% |
| 06/15 | 1,163 | 1,180 | 1,163 | 1,174 | +1.47% | 7,200 | 60億2212万 | +1.47% |
| 06/12 | 1,145 | 1,157 | 1,145 | 1,157 | +1.4% | 3,000 | 59億3492万 | +0.17% |
| 06/11 | 1,132 | 1,160 | 1,132 | 1,141 | +0.8% | 1,700 | 58億5284万 | -1.21% |
| 06/10 | 1,140 | 1,160 | 1,132 | 1,132 | -0.7% | 7,400 | 58億668万 | -1.99% |
| 06/09 | 1,143 | 1,150 | 1,120 | 1,140 | -0.87% | 2,800 | 58億4771万 | -1.3% |
| 06/08 | 1,129 | 1,150 | 1,129 | 1,150 | +0.09% | 1,800 | 58億9901万 | -0.43% |
| 06/05 | 1,131 | 1,149 | 1,131 | 1,149 | +0.79% | 900 | 58億9388万 | -0.52% |
| 06/04 | 1,133 | 1,140 | 1,133 | 1,140 | -0.7% | 1,100 | 58億4771万 | -1.3% |
| 06/03 | 1,125 | 1,150 | 1,125 | 1,148 | +0.7% | 3,100 | 58億8875万 | -0.52% |
| 06/02 | 1,152 | 1,152 | 1,101 | 1,140 | -1.64% | 3,300 | 58億4771万 | -1.13% |
| 06/01 | 1,147 | 1,159 | 1,147 | 1,159 | +0.35% | 3,100 | 59億4517万 | +0.61% |
| 05/29 | 1,146 | 1,158 | 1,143 | 1,155 | 0% | 9,700 | 59億2466万 | +0.26% |
| 05/28 | 1,159 | 1,159 | 1,140 | 1,155 | -0.35% | 1,300 | 59億2466万 | +0.26% |
| 05/27 | 1,159 | 1,160 | 1,148 | 1,159 | 0% | 1,400 | 59億4517万 | +0.61% |
| 05/26 | 1,152 | 1,159 | 1,144 | 1,159 | +0.35% | 2,600 | 59億4517万 | +0.7% |
| 05/25 | 1,157 | 1,166 | 1,155 | 1,155 | -0.17% | 3,400 | 59億2466万 | +0.43% |
| 05/22 | 1,172 | 1,172 | 1,157 | 1,157 | -1.28% | 1,700 | 59億3492万 | +0.78% |
| 05/21 | 1,167 | 1,172 | 1,157 | 1,172 | +0.43% | 4,500 | 60億1186万 | +2.27% |
| 05/20 | 1,168 | 1,168 | 1,160 | 1,167 | -0.43% | 1,200 | 59億8621万 | +2.01% |
| 05/19 | 1,165 | 1,173 | 1,162 | 1,172 | -0.76% | 3,600 | 60億1186万 | +2.72% |
| 05/18 | 1,164 | 1,181 | 1,164 | 1,181 | +1.46% | 4,500 | 60億5803万 | +3.69% |
| 05/15 | 1,166 | 1,180 | 1,156 | 1,164 | -0.26% | 4,100 | 59億7082万 | +2.46% |
| 05/14 | 1,159 | 1,170 | 1,154 | 1,167 | -0.26% | 6,300 | 59億8621万 | +3% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,165 | 1,180 | 1,157 | 1,170 | +1.65% | 5,500 | 60億160万 | +3.54% |
| 05/12 | 1,144 | 1,151 | 1,144 | 1,151 | +0.61% | 1,200 | 59億414万 | +2.13% |
| 05/11 | 1,155 | 1,156 | 1,144 | 1,144 | -0.35% | 4,900 | 58億6823万 | +1.6% |
| 05/08 | 1,137 | 1,148 | 1,137 | 1,148 | +0.97% | 1,400 | 58億8875万 | +2.14% |
| 05/07 | 1,146 | 1,149 | 1,133 | 1,137 | +0.62% | 5,000 | 58億3232万 | +1.43% |
| 05/01 | 1,151 | 1,151 | 1,125 | 1,130 | -2.08% | 2,900 | 57億9642万 | +0.71% |
| 04/30 | 1,145 | 1,154 | 1,124 | 1,154 | +0.26% | 3,000 | 59億1953万 | +2.76% |
| 04/28 | 1,130 | 1,160 | 1,130 | 1,151 | +1.86% | 5,200 | 59億414万 | +2.49% |
| 04/27 | 1,130 | 1,140 | 1,129 | 1,130 | +0.09% | 4,100 | 57億9642万 | +0.62% |
| 04/24 | 1,123 | 1,129 | 1,101 | 1,129 | +1.07% | 3,400 | 57億9129万 | +0.62% |
| 04/23 | 1,127 | 1,128 | 1,117 | 1,117 | -0.36% | 2,200 | 57億2973万 | -0.53% |
| 04/22 | 1,151 | 1,151 | 1,121 | 1,121 | -2.61% | 3,100 | 57億5025万 | -0.53% |
| 04/21 | 1,155 | 1,165 | 1,151 | 1,151 | -0.17% | 3,300 | 59億414万 | +1.86% |
| 04/20 | 1,164 | 1,164 | 1,145 | 1,153 | -1.03% | 3,100 | 59億1440万 | +1.86% |
| 04/17 | 1,140 | 1,180 | 1,140 | 1,165 | +3.1% | 8,600 | 59億7595万 | +2.55% |
| 04/16 | 1,123 | 1,143 | 1,123 | 1,130 | +0.62% | 1,600 | 57億9642万 | -0.7% |
| 04/15 | 1,120 | 1,127 | 1,115 | 1,123 | +0.72% | 3,200 | 57億6051万 | -1.66% |
| 04/14 | 1,112 | 1,115 | 1,106 | 1,115 | -0.18% | 4,200 | 57億1947万 | -2.62% |
| 04/13 | 1,114 | 1,117 | 1,105 | 1,117 | +0.63% | 1,400 | 57億2973万 | -2.62% |
| 04/10 | 1,107 | 1,123 | 1,107 | 1,110 | +0.27% | 4,500 | 56億9383万 | -3.48% |
| 04/09 | 1,121 | 1,121 | 1,107 | 1,107 | -1.25% | 800 | 56億7844万 | -3.99% |
| 04/08 | 1,122 | 1,122 | 1,110 | 1,121 | +2.09% | 2,500 | 57億5025万 | -2.94% |
| 04/07 | 1,092 | 1,102 | 1,085 | 1,098 | +0.55% | 1,900 | 56億3227万 | -5.18% |
| 04/06 | 1,079 | 1,133 | 1,079 | 1,092 | +0.83% | 6,300 | 56億149万 | -6.35% |
| 04/03 | 1,098 | 1,113 | 1,073 | 1,083 | -1.37% | 5,700 | 55億5533万 | -7.51% |
| 04/02 | 1,122 | 1,128 | 1,098 | 1,098 | -1.44% | 5,300 | 56億3227万 | -6.63% |
| 04/01 | 1,104 | 1,117 | 1,100 | 1,114 | +1.74% | 3,600 | 57億1434万 | -5.43% |
| 03/31 | 1,090 | 1,105 | 1,088 | 1,095 | 0% | 5,200 | 56億1688万 | -7.2% |
| 03/30 | 1,100 | 1,110 | 1,080 | 1,095 | -5.03% | 10,300 | 56億1688万 | -7.44% |
| 03/27 | 1,127 | 1,173 | 1,122 | 1,153 | +0.96% | 7,400 | 59億1440万 | -2.7% |
| 03/26 | 1,153 | 1,155 | 1,137 | 1,142 | -2.73% | 5,700 | 58億5797万 | -3.63% |
| 03/25 | 1,170 | 1,174 | 1,154 | 1,174 | +1.91% | 3,500 | 60億2212万 | -1.01% |
| 03/24 | （IR情報）15:00 第10次中期経営計画策定に関するお知らせ |
| 03/24 | （IR情報）15:00 代表取締役およびその他役員の異動に関するお知らせ |
| 03/24 | 1,127 | 1,174 | 1,106 | 1,152 | +4.35% | 7,300 | 59億927万 | -2.87% |
| 03/23 | 1,115 | 1,116 | 1,104 | 1,104 | -3.58% | 14,500 | 56億6305万 | -6.91% |
| 03/19 | 1,181 | 1,191 | 1,140 | 1,145 | -4.98% | 14,700 | 58億7336万 | -3.62% |
| 03/18 | 1,210 | 1,217 | 1,203 | 1,205 | +0.17% | 4,700 | 61億8114万 | +1.52% |
| 03/17 | 1,205 | 1,220 | 1,203 | 1,203 | -0.17% | 3,300 | 61億7088万 | +1.6% |
| 03/16 | 1,254 | 1,254 | 1,200 | 1,205 | -3.83% | 10,700 | 61億8114万 | +2.03% |
| 03/13 | 1,216 | 1,276 | 1,216 | 1,253 | +2.62% | 10,800 | 64億2735万 | +6.37% |
| 03/12 | 1,223 | 1,253 | 1,216 | 1,221 | -1.05% | 3,600 | 62億6321万 | +4.18% |
| 03/11 | 1,196 | 1,277 | 1,190 | 1,234 | +3.61% | 9,800 | 63億2989万 | +5.74% |
| 03/10 | 1,159 | 1,195 | 1,159 | 1,191 | +2.76% | 5,900 | 61億932万 | +2.5% |
| 03/09 | 1,176 | 1,205 | 1,144 | 1,159 | -2.19% | 10,600 | 59億4517万 | +0.09% |
| 03/06 | 1,168 | 1,185 | 1,166 | 1,185 | 0% | 4,400 | 60億7854万 | +2.6% |
| 03/05 | 1,170 | 1,207 | 1,170 | 1,185 | +2.33% | 6,200 | 60億7854万 | +2.95% |
| 03/04 | 1,166 | 1,196 | 1,152 | 1,158 | -4.69% | 16,200 | 59億4005万 | +0.87% |
| 03/03 | 1,317 | 1,317 | 1,215 | 1,215 | -6.61% | 17,000 | 62億3243万 | +6.02% |
| 03/02 | 1,195 | 1,378 | 1,195 | 1,301 | +7.08% | 22,200 | 66億7357万 | +13.72% |
| 02/27 | 1,190 | 1,215 | 1,185 | 1,215 | +2.1% | 8,800 | 62億3243万 | +6.86% |
| 02/26 | 1,164 | 1,190 | 1,164 | 1,190 | +2.59% | 8,500 | 61億419万 | +4.94% |
| 02/25 | 1,164 | 1,170 | 1,158 | 1,160 | -0.6% | 5,800 | 59億5030万 | +2.47% |
| 02/24 | 1,166 | 1,178 | 1,152 | 1,167 | +1.3% | 6,100 | 59億8621万 | +3.27% |
| 02/20 | 1,159 | 1,159 | 1,142 | 1,152 | -0.69% | 3,900 | 59億927万 | +2.22% |
| 02/19 | 1,160 | 1,170 | 1,157 | 1,160 | 0% | 3,900 | 59億5030万 | +3.2% |
| 02/18 | 1,165 | 1,176 | 1,157 | 1,160 | -0.51% | 6,400 | 59億5030万 | +3.57% |
| 02/17 | 1,164 | 1,179 | 1,137 | 1,166 | +0.26% | 17,400 | 59億8108万 | +4.39% |
| 02/16 | 1,182 | 1,182 | 1,153 | 1,163 | +0.95% | 6,900 | 59億6569万 | +4.49% |
| 02/13 | 1,150 | 1,180 | 1,149 | 1,152 | +0.7% | 16,600 | 59億927万 | +3.78% |
| 02/12 | （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) |
| 02/12 | 1,136 | 1,144 | 1,135 | 1,144 | +0.79% | 7,300 | 58億6823万 | +3.44% |
| 02/10 | 1,136 | 1,136 | 1,125 | 1,135 | -0.09% | 3,100 | 58億2206万 | +2.99% |
| 02/09 | 1,141 | 1,141 | 1,130 | 1,136 | +0.71% | 2,700 | 58億2719万 | +3.46% |
| 02/06 | 1,131 | 1,132 | 1,120 | 1,128 | +0.71% | 5,200 | 57億8616万 | +3.11% |
| 02/05 | 1,120 | 1,120 | 1,115 | 1,120 | +0.54% | 3,700 | 57億4512万 | +2.66% |
| 02/04 | 1,095 | 1,114 | 1,095 | 1,114 | +1.74% | 3,800 | 57億1434万 | +2.48% |
| 02/03 | 1,100 | 1,100 | 1,094 | 1,095 | -0.18% | 3,400 | 56億1688万 | +1.11% |
| 02/02 | 1,100 | 1,100 | 1,091 | 1,097 | +0.37% | 2,700 | 56億2714万 | +1.57% |
| 01/30 | 1,089 | 1,099 | 1,085 | 1,093 | +0.83% | 5,200 | 56億662万 | +1.58% |
| 01/29 | 1,075 | 1,123 | 1,052 | 1,084 | +0.37% | 10,800 | 55億6046万 | +1.12% |
| 01/28 | 1,105 | 1,121 | 1,080 | 1,080 | -2.44% | 7,000 | 55億3994万 | +1.03% |
| 01/27 | 1,133 | 1,137 | 1,103 | 1,107 | -1.86% | 4,200 | 56億7844万 | +3.85% |
| 01/26 | 1,137 | 1,137 | 1,125 | 1,128 | -1.4% | 6,000 | 57億8616万 | +6.21% |
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。
