| 2026 |
| 08/20 | 1,289 | 1,292 | 1,273 | 1,289 | -0.08% | 1,400 | 66億1202万 | -1.75% |
| 08/19 | 1,281 | 1,294 | 1,275 | 1,290 | -0.31% | 3,300 | 66億1715万 | -1.68% |
| 08/18 | 1,298 | 1,298 | 1,283 | 1,294 | -0.23% | 4,300 | 66億3767万 | -1.37% |
| 08/17 | 1,296 | 1,299 | 1,284 | 1,297 | +0.08% | 3,400 | 66億5306万 | -0.99% |
| 08/14 | 1,299 | 1,305 | 1,284 | 1,296 | -0.69% | 5,600 | 66億4793万 | -0.92% |
| 08/13 | 1,304 | 1,305 | 1,297 | 1,305 | +0.15% | 1,000 | 66億9409万 | -0.08% |
| 08/12 | 1,295 | 1,303 | 1,295 | 1,303 | +0.62% | 5,300 | 66億8383万 | +0.08% |
| 08/10 | 1,274 | 1,298 | 1,274 | 1,295 | +1.01% | 3,200 | 66億4280万 | -0.31% |
| 08/07 | 1,270 | 1,305 | 1,240 | 1,282 | -5.67% | 16,400 | 65億7611万 | -1.08% |
| 08/06 | （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) |
| 08/06 | 1,356 | 1,360 | 1,350 | 1,359 | +0.67% | 2,700 | 69億7109万 | +5.1% |
| 08/05 | 1,328 | 1,355 | 1,328 | 1,350 | +1.12% | 2,400 | 69億2492万 | +4.9% |
| 08/04 | 1,317 | 1,350 | 1,317 | 1,335 | -0.89% | 5,600 | 68億4798万 | +4.13% |
| 08/03 | 1,350 | 1,350 | 1,340 | 1,347 | -0.22% | 1,100 | 69億954万 | +5.4% |
| 07/31 | 1,331 | 1,350 | 1,331 | 1,350 | +0.75% | 2,300 | 69億2492万 | +6.05% |
| 07/30 | 1,340 | 1,350 | 1,325 | 1,340 | +0.3% | 2,600 | 68億7363万 | +5.76% |
| 07/29 | 1,313 | 1,344 | 1,313 | 1,336 | +1.52% | 2,000 | 68億5311万 | +6.03% |
| 07/28 | 1,325 | 1,328 | 1,315 | 1,316 | -0.68% | 1,600 | 67億5052万 | +5.03% |
| 07/27 | 1,326 | 1,348 | 1,319 | 1,325 | +0.99% | 12,300 | 67億9668万 | +6.26% |
| 07/24 | 1,329 | 1,329 | 1,269 | 1,312 | -1.35% | 8,300 | 67億3000万 | +5.81% |
| 07/23 | 1,296 | 1,366 | 1,296 | 1,330 | +2.7% | 11,700 | 68億2233万 | +7.69% |
| 07/22 | 1,298 | 1,305 | 1,295 | 1,295 | -0.15% | 4,100 | 66億4280万 | +5.37% |
| 07/21 | 1,277 | 1,297 | 1,277 | 1,297 | +1.33% | 2,200 | 66億5306万 | +5.96% |
| 07/17 | 1,286 | 1,286 | 1,266 | 1,280 | -0.08% | 2,900 | 65億6585万 | +5% |
| 07/16 | 1,291 | 1,303 | 1,280 | 1,281 | -1.69% | 3,700 | 65億7098万 | +5.52% |
| 07/15 | 1,302 | 1,303 | 1,290 | 1,303 | +1.01% | 1,600 | 66億8383万 | +7.78% |
| 07/14 | 1,286 | 1,308 | 1,280 | 1,290 | +0.39% | 4,900 | 66億1715万 | +7.32% |
| 07/13 | 1,260 | 1,285 | 1,260 | 1,285 | +2.55% | 5,500 | 65億9150万 | +7.44% |
| 07/10 | 1,237 | 1,253 | 1,237 | 1,253 | +0.97% | 4,300 | 64億2735万 | +5.29% |
| 07/09 | 1,231 | 1,245 | 1,230 | 1,241 | +0.89% | 900 | 63億6580万 | +4.64% |
| 07/08 | 1,229 | 1,248 | 1,228 | 1,230 | +0.33% | 1,700 | 63億937万 | +4.06% |
| 07/07 | 1,205 | 1,226 | 1,205 | 1,226 | +1.07% | 3,000 | 62億8886万 | +3.99% |
| 07/06 | 1,206 | 1,220 | 1,198 | 1,213 | +0.08% | 4,900 | 62億2217万 | +3.23% |
| 07/03 | 1,203 | 1,227 | 1,200 | 1,212 | -0.16% | 1,000 | 62億1704万 | +3.32% |
| 07/02 | 1,214 | 1,225 | 1,201 | 1,214 | 0% | 4,200 | 62億2730万 | +3.67% |
| 07/01 | 1,227 | 1,227 | 1,213 | 1,214 | -1.06% | 2,000 | 62億2730万 | +3.85% |
| 06/30 | 1,234 | 1,234 | 1,202 | 1,227 | -0.41% | 2,600 | 62億9399万 | +5.23% |
| 06/29 | 1,230 | 1,250 | 1,230 | 1,232 | +1.32% | 4,200 | 63億1963万 | +5.84% |
| 06/26 | 1,196 | 1,228 | 1,195 | 1,216 | +1.5% | 6,500 | 62億3756万 | +4.74% |
| 06/25 | 1,175 | 1,198 | 1,175 | 1,198 | +3.01% | 5,200 | 61億4523万 | +3.45% |
| 06/24 | 1,174 | 1,174 | 1,150 | 1,163 | -1.11% | 1,500 | 59億6569万 | +0.52% |
| 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% |
| 03/24 | （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 |
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。
