| 2026 |
| 04/01 | 1,336 | 1,354 | 1,325 | 1,349 | +4.09% | 36,600 | 140億2960万 | -13.36% |
| 03/31 | 1,301 | 1,327 | 1,294 | 1,296 | -1.44% | 60,800 | 134億7840万 | -17.71% |
| 03/30 | 1,321 | 1,349 | 1,297 | 1,315 | -7.46% | 131,300 | 136億7600万 | -17.5% |
| 03/27 | 1,400 | 1,427 | 1,395 | 1,421 | +1.5% | 35,600 | 147億7840万 | -11.85% |
| 03/26 | 1,440 | 1,445 | 1,389 | 1,400 | -2.91% | 72,400 | 145億6000万 | -13.85% |
| 03/25 | 1,466 | 1,476 | 1,442 | 1,442 | +0.42% | 46,600 | 149億9680万 | -11.86% |
| 03/24 | 1,445 | 1,458 | 1,418 | 1,436 | +1.48% | 73,400 | 149億3440万 | -12.76% |
| 03/23 | 1,466 | 1,467 | 1,414 | 1,415 | -7.4% | 134,200 | 147億1600万 | -14.5% |
| 03/19 | 1,579 | 1,579 | 1,528 | 1,528 | -3.6% | 31,100 | 158億9120万 | -8.34% |
| 03/18 | 1,556 | 1,588 | 1,556 | 1,585 | +3.19% | 19,400 | 164億8400万 | -5.49% |
| 03/17 | （IR情報）16:00 2026年4月1日付組織改正並びに役員人事に関するお知らせ |
| 03/17 | 1,550 | 1,563 | 1,530 | 1,536 | -0.32% | 34,300 | 159億7440万 | -8.73% |
| 03/16 | 1,545 | 1,563 | 1,536 | 1,541 | -0.96% | 37,600 | 160億2640万 | -8.82% |
| 03/13 | 1,562 | 1,575 | 1,545 | 1,556 | -1.52% | 48,200 | 161億8240万 | -8.31% |
| 03/12 | 1,581 | 1,598 | 1,575 | 1,580 | -1.25% | 30,900 | 164億3200万 | -7.17% |
| 03/11 | 1,637 | 1,644 | 1,597 | 1,600 | -1.11% | 38,700 | 166億4000万 | -6.16% |
| 03/10 | 1,618 | 1,636 | 1,599 | 1,618 | +2.53% | 25,100 | 168億2720万 | -5.16% |
| 03/09 | 1,535 | 1,589 | 1,525 | 1,578 | -3.01% | 69,600 | 164億1120万 | -7.56% |
| 03/06 | 1,614 | 1,633 | 1,589 | 1,627 | -0.85% | 53,500 | 169億2080万 | -4.74% |
| 03/05 | 1,664 | 1,677 | 1,626 | 1,641 | +2.63% | 44,800 | 170億6640万 | -3.87% |
| 03/04 | 1,649 | 1,679 | 1,571 | 1,599 | -5.94% | 130,200 | 166億2960万 | -6.27% |
| 03/03 | 1,757 | 1,761 | 1,693 | 1,700 | -3.02% | 90,700 | 176億8000万 | -0.35% |
| 03/02 | 1,794 | 1,796 | 1,743 | 1,753 | -4.42% | 77,800 | 182億3120万 | +2.94% |
| 02/27 | 1,818 | 1,840 | 1,818 | 1,834 | +1.95% | 59,400 | 190億7360万 | +8.01% |
| 02/26 | 1,787 | 1,828 | 1,787 | 1,799 | +0.78% | 56,000 | 187億960万 | +6.51% |
| 02/25 | 1,800 | 1,809 | 1,772 | 1,785 | -0.72% | 42,100 | 185億6400万 | +6.12% |
| 02/24 | 1,762 | 1,800 | 1,734 | 1,798 | +1.47% | 58,400 | 186億9920万 | +7.34% |
| 02/20 | 1,762 | 1,772 | 1,741 | 1,772 | +0.51% | 29,600 | 184億2880万 | +6.17% |
| 02/19 | 1,741 | 1,763 | 1,714 | 1,763 | +1.38% | 38,300 | 183億3520万 | +5.89% |
| 02/18 | 1,701 | 1,743 | 1,697 | 1,739 | +3.33% | 53,700 | 180億8560万 | +4.82% |
| 02/17 | 1,682 | 1,700 | 1,669 | 1,683 | -0.47% | 38,800 | 175億320万 | +1.69% |
| 02/16 | 1,668 | 1,700 | 1,655 | 1,691 | +1.5% | 39,100 | 175億8640万 | +2.42% |
| 02/13 | 1,708 | 1,708 | 1,665 | 1,666 | -2.63% | 55,200 | 173億2640万 | +1.09% |
| 02/12 | 1,700 | 1,738 | 1,690 | 1,711 | -3.66% | 120,800 | 177億9440万 | +4.01% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,747 | 1,776 | 1,720 | 1,776 | +2.78% | 42,700 | 184億7040万 | +8.29% |
| 02/09 | 1,758 | 1,758 | 1,697 | 1,728 | +0.29% | 52,700 | 179億7120万 | +5.75% |
| 02/06 | 1,690 | 1,723 | 1,670 | 1,723 | +1.35% | 27,600 | 179億1920万 | +5.84% |
| 02/05 | 1,699 | 1,710 | 1,678 | 1,700 | +0.65% | 26,300 | 176億8000万 | +5% |
| 02/04 | 1,662 | 1,690 | 1,654 | 1,689 | +1.62% | 27,300 | 175億6560万 | +4.84% |
| 02/03 | 1,647 | 1,667 | 1,633 | 1,662 | +3.42% | 38,900 | 172億8480万 | +3.62% |
| 02/02 | 1,645 | 1,653 | 1,595 | 1,607 | -2.25% | 21,800 | 167億1280万 | +0.56% |
| 01/30 | 1,619 | 1,645 | 1,611 | 1,644 | +1.54% | 16,400 | 170億9760万 | +3.07% |
| 01/29 | 1,598 | 1,619 | 1,592 | 1,619 | +0.87% | 14,900 | 168億3760万 | +1.82% |
| 01/28 | 1,592 | 1,608 | 1,579 | 1,605 | +0.5% | 11,300 | 166億9200万 | +1.13% |
| 01/27 | 1,606 | 1,606 | 1,580 | 1,597 | -0.56% | 13,100 | 166億880万 | +0.88% |
| 01/26 | 1,610 | 1,610 | 1,588 | 1,606 | -1.77% | 32,900 | 167億240万 | +1.71% |
| 01/23 | 1,640 | 1,645 | 1,610 | 1,635 | +0.31% | 29,900 | 170億400万 | +3.88% |
| 01/22 | 1,606 | 1,633 | 1,605 | 1,630 | +1.49% | 22,000 | 169億5200万 | +3.89% |
| 01/21 | 1,598 | 1,623 | 1,583 | 1,606 | -0.12% | 36,400 | 167億240万 | +2.75% |
| 01/20 | 1,628 | 1,628 | 1,607 | 1,608 | -1.17% | 23,200 | 167億2320万 | +3.28% |
| 01/19 | 1,640 | 1,640 | 1,605 | 1,627 | -1.03% | 29,800 | 169億2080万 | +4.9% |
| 01/16 | 1,658 | 1,658 | 1,612 | 1,644 | -0.84% | 40,500 | 170億9760万 | +6.34% |
| 01/15 | 1,623 | 1,661 | 1,623 | 1,658 | +1.91% | 31,300 | 172億4320万 | +7.59% |
| 01/14 | 1,630 | 1,630 | 1,610 | 1,627 | -0.18% | 31,400 | 169億2080万 | +5.99% |
| 01/13 | 1,634 | 1,636 | 1,610 | 1,630 | +2% | 48,500 | 169億5200万 | +6.54% |
| 01/09 | 1,593 | 1,619 | 1,586 | 1,598 | +0.31% | 22,900 | 166億1920万 | +4.72% |
| 01/08 | 1,594 | 1,605 | 1,585 | 1,593 | -0.06% | 19,500 | 165億6720万 | +4.6% |
| 01/07 | 1,605 | 1,613 | 1,589 | 1,594 | -0.31% | 20,400 | 165億7760万 | +4.87% |
| 01/06 | 1,612 | 1,619 | 1,599 | 1,599 | -0.81% | 22,800 | 166億2960万 | +5.34% |
| 01/05 | 1,591 | 1,650 | 1,591 | 1,612 | +1.9% | 40,400 | 167億6480万 | +6.47% |
| 2025 |
| 12/30 | 1,497 | 1,603 | 1,497 | 1,582 | +5.75% | 79,700 | 164億5280万 | +4.84% |
| 12/29 | 1,521 | 1,523 | 1,491 | 1,496 | -0.99% | 31,200 | 155億5840万 | -0.47% |
| 12/26 | 1,520 | 1,528 | 1,496 | 1,511 | -0.46% | 19,600 | 157億1440万 | +0.6% |
| 12/25 | 1,507 | 1,518 | 1,498 | 1,518 | +0.6% | 14,100 | 157億8720万 | +1.4% |
| 12/24 | 1,525 | 1,530 | 1,492 | 1,509 | -1.24% | 24,600 | 156億9360万 | +1.14% |
| 12/23 | 1,535 | 1,548 | 1,519 | 1,528 | +0.59% | 19,400 | 158億9120万 | +2.69% |
| 12/22 | 1,550 | 1,550 | 1,513 | 1,519 | -1.24% | 20,000 | 157億9760万 | +2.36% |
| 12/19 | 1,522 | 1,549 | 1,515 | 1,538 | +1.52% | 19,800 | 159億9520万 | +3.78% |
| 12/18 | 1,493 | 1,515 | 1,479 | 1,515 | +1.68% | 23,500 | 157億5600万 | +2.5% |
| 12/17 | 1,505 | 1,508 | 1,476 | 1,490 | -0.2% | 44,600 | 154億9600万 | +1.09% |
| 12/16 | 1,520 | 1,520 | 1,474 | 1,493 | -0.86% | 17,400 | 155億2720万 | +1.5% |
| 12/15 | 1,477 | 1,506 | 1,460 | 1,506 | +1.83% | 17,800 | 156億6240万 | +2.66% |
| 12/12 | 1,441 | 1,479 | 1,441 | 1,479 | +2.64% | 14,300 | 153億8160万 | +1.09% |
| 12/11 | 1,472 | 1,474 | 1,431 | 1,441 | -2.04% | 42,000 | 149億8640万 | -1.37% |
| 12/10 | 1,511 | 1,511 | 1,468 | 1,471 | -1.74% | 27,500 | 152億9840万 | +0.82% |
| 12/09 | 1,513 | 1,515 | 1,497 | 1,497 | -1.12% | 11,300 | 155億6880万 | +3.1% |
| 12/08 | 1,526 | 1,526 | 1,502 | 1,514 | +0.53% | 12,400 | 157億4560万 | +4.99% |
| 12/05 | 1,499 | 1,519 | 1,487 | 1,506 | -0.4% | 17,200 | 156億6240万 | +5.24% |
| 12/04 | 1,535 | 1,535 | 1,510 | 1,512 | -1.63% | 12,500 | 157億2480万 | +6.4% |
| 12/03 | 1,529 | 1,539 | 1,513 | 1,537 | +1.12% | 13,200 | 159億8480万 | +9.01% |
| 12/02 | 1,512 | 1,530 | 1,512 | 1,520 | +0.46% | 14,300 | 158億800万 | +8.73% |
| 12/01 | 1,557 | 1,557 | 1,513 | 1,513 | -2.58% | 27,000 | 157億3520万 | +9.01% |
| 11/28 | 1,498 | 1,557 | 1,498 | 1,553 | +3.74% | 37,100 | 161億5120万 | +12.7% |
| 11/27 | 1,462 | 1,506 | 1,462 | 1,497 | +1.7% | 22,700 | 155億6880万 | +9.59% |
| 11/26 | 1,441 | 1,477 | 1,441 | 1,472 | +2.01% | 22,600 | 153億880万 | +8.55% |
| 11/25 | 1,450 | 1,461 | 1,431 | 1,443 | -0.89% | 28,800 | 150億720万 | +7.13% |
| 11/21 | 1,393 | 1,456 | 1,393 | 1,456 | +4% | 27,600 | 151億4240万 | +8.74% |
| 11/20 | 1,422 | 1,422 | 1,394 | 1,400 | +0.57% | 28,800 | 145億6000万 | +5.18% |
| 11/19 | 1,398 | 1,407 | 1,366 | 1,392 | -0.57% | 38,000 | 144億7680万 | +5.06% |
| 11/18 | 1,423 | 1,443 | 1,400 | 1,400 | -2.78% | 77,700 | 145億6000万 | +6.22% |
| 11/17 | 1,482 | 1,494 | 1,426 | 1,440 | -2.44% | 60,400 | 149億7600万 | +9.67% |
| 11/14 | 1,465 | 1,515 | 1,385 | 1,476 | +2.86% | 160,900 | 153億5040万 | +12.84% |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）16:00 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,414 | 1,460 | 1,414 | 1,435 | +1.27% | 63,400 | 149億2400万 | +10.22% |
| 11/12 | 1,405 | 1,417 | 1,386 | 1,417 | +0.57% | 43,100 | 147億3680万 | +9.17% |
| 11/11 | 1,414 | 1,422 | 1,383 | 1,409 | +0.57% | 51,900 | 146億5360万 | +8.89% |
| 11/10 | 1,399 | 1,417 | 1,395 | 1,401 | -0.28% | 19,900 | 145億7040万 | +8.69% |
| 11/07 | 1,412 | 1,420 | 1,389 | 1,405 | -0.71% | 17,000 | 146億1200万 | +9.25% |
| 11/06 | 1,393 | 1,420 | 1,386 | 1,415 | +2.17% | 31,500 | 147億1600万 | +10.37% |
| 11/05 | 1,325 | 1,405 | 1,321 | 1,385 | +6.95% | 80,100 | 144億400万 | +8.46% |
| 11/04 | 1,252 | 1,312 | 1,252 | 1,295 | +3.52% | 41,600 | 134億6800万 | +1.65% |
| 10/31 | 1,245 | 1,257 | 1,236 | 1,251 | +0.08% | 21,000 | 130億1040万 | -1.88% |
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。
