| 2026 |
| 09/11 | 1,527 | 1,530 | 1,520 | 1,530 | +0.2% | 7,100 | 102億7116万 | +0.33% |
| 09/10 | 1,529 | 1,529 | 1,518 | 1,527 | +0.33% | 5,700 | 102億5102万 | +0.13% |
| 09/09 | 1,522 | 1,523 | 1,512 | 1,522 | 0% | 19,100 | 102億1745万 | -0.13% |
| 09/08 | 1,522 | 1,527 | 1,522 | 1,522 | 0% | 2,000 | 102億1745万 | -0.13% |
| 09/07 | 1,533 | 1,550 | 1,519 | 1,522 | -0.39% | 26,800 | 102億1745万 | -0.13% |
| 09/04 | 1,535 | 1,537 | 1,528 | 1,528 | -0.13% | 2,600 | 102億5773万 | +0.26% |
| 09/03 | 1,531 | 1,536 | 1,525 | 1,530 | -0.78% | 8,300 | 102億7116万 | +0.39% |
| 09/02 | 1,544 | 1,544 | 1,537 | 1,542 | -0.06% | 4,700 | 103億5171万 | +1.18% |
| 09/01 | 1,530 | 1,547 | 1,530 | 1,543 | +0.39% | 15,100 | 103億5843万 | +1.25% |
| 08/31 | 1,532 | 1,542 | 1,528 | 1,537 | +0.59% | 20,500 | 103億1815万 | +0.92% |
| 08/28 | 1,521 | 1,529 | 1,521 | 1,528 | +0.53% | 8,300 | 102億5773万 | +0.33% |
| 08/27 | 1,522 | 1,523 | 1,519 | 1,520 | -0.13% | 5,300 | 102億402万 | -0.13% |
| 08/26 | 1,524 | 1,525 | 1,519 | 1,522 | +0.2% | 5,000 | 102億1745万 | -0.07% |
| 08/25 | 1,534 | 1,534 | 1,517 | 1,519 | -0.65% | 9,200 | 101億9731万 | -0.26% |
| 08/24 | 1,526 | 1,529 | 1,518 | 1,529 | +0.2% | 12,700 | 102億6444万 | +0.39% |
| 08/21 | 1,529 | 1,529 | 1,519 | 1,526 | +0.07% | 4,200 | 102億4430万 | +0.2% |
| 08/20 | 1,521 | 1,542 | 1,511 | 1,525 | +0.39% | 11,400 | 102億3759万 | +0.07% |
| 08/19 | （IR情報）15:30 当社グループ従業員等に対する譲渡制限付株式報酬制度及び業績連動型株式報酬制度の導入に関するお知らせ |
| 08/19 | 1,515 | 1,519 | 1,510 | 1,519 | +0.6% | 5,000 | 101億9731万 | -0.33% |
| 08/18 | 1,519 | 1,519 | 1,500 | 1,510 | -0.13% | 19,500 | 101億3689万 | -0.98% |
| 08/17 | 1,522 | 1,525 | 1,512 | 1,512 | -0.2% | 10,400 | 101億5032万 | -0.92% |
| 08/14 | 1,513 | 1,525 | 1,508 | 1,515 | +0.46% | 19,500 | 101億7046万 | -0.79% |
| 08/13 | 1,501 | 1,516 | 1,501 | 1,508 | -1.63% | 37,100 | 101億2347万 | -1.31% |
| 08/12 | （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) |
| 08/12 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/12 | （IR情報）15:30 報告セグメントの一部変更に関するお知らせ |
| 08/12 | 1,547 | 1,550 | 1,533 | 1,533 | +0.26% | 53,100 | 102億9130万 | +0.2% |
| 08/10 | 1,526 | 1,529 | 1,525 | 1,529 | +0.33% | 6,800 | 102億6444万 | -0.13% |
| 08/07 | 1,524 | 1,527 | 1,523 | 1,524 | +0.07% | 4,800 | 102億3088万 | -0.52% |
| 08/06 | 1,524 | 1,524 | 1,518 | 1,523 | +0.07% | 7,600 | 102億2416万 | -0.65% |
| 08/05 | 1,525 | 1,525 | 1,518 | 1,522 | +0.13% | 4,800 | 102億1745万 | -0.78% |
| 08/04 | 1,525 | 1,525 | 1,520 | 1,520 | -0.33% | 4,400 | 102億402万 | -0.91% |
| 08/03 | 1,527 | 1,527 | 1,521 | 1,525 | +0.2% | 5,000 | 102億3759万 | -0.65% |
| 07/31 | 1,523 | 1,525 | 1,521 | 1,522 | +0.07% | 4,600 | 102億1745万 | -0.85% |
| 07/30 | 1,530 | 1,530 | 1,520 | 1,521 | -0.33% | 7,900 | 102億1074万 | -0.91% |
| 07/29 | 1,530 | 1,535 | 1,525 | 1,526 | -0.26% | 12,300 | 102億4430万 | -0.65% |
| 07/28 | 1,532 | 1,532 | 1,524 | 1,530 | +0.2% | 8,000 | 102億7116万 | -0.39% |
| 07/27 | 1,535 | 1,535 | 1,525 | 1,527 | -0.07% | 6,000 | 102億5102万 | -0.59% |
| 07/24 | 1,532 | 1,532 | 1,523 | 1,528 | +0.2% | 3,900 | 102億5773万 | -0.59% |
| 07/23 | 1,525 | 1,525 | 1,520 | 1,525 | +0.07% | 5,100 | 102億3759万 | -0.78% |
| 07/22 | 1,536 | 1,536 | 1,524 | 1,524 | -0.26% | 5,500 | 102億3088万 | -0.85% |
| 07/21 | 1,532 | 1,532 | 1,525 | 1,528 | +0.07% | 8,500 | 102億5773万 | -0.52% |
| 07/17 | 1,533 | 1,533 | 1,520 | 1,527 | -0.52% | 6,900 | 102億5102万 | -0.59% |
| 07/16 | 1,538 | 1,538 | 1,529 | 1,535 | +0.13% | 7,300 | 103億472万 | 0% |
| 07/15 | 1,535 | 1,537 | 1,531 | 1,533 | -0.13% | 9,700 | 102億9130万 | -0.13% |
| 07/14 | 1,540 | 1,540 | 1,530 | 1,535 | -0.26% | 11,900 | 103億472万 | +0.07% |
| 07/13 | 1,545 | 1,545 | 1,534 | 1,539 | -0.39% | 6,100 | 103億3157万 | +0.33% |
| 07/10 | 1,540 | 1,545 | 1,533 | 1,545 | +0.39% | 7,500 | 103億7185万 | +0.78% |
| 07/09 | 1,544 | 1,544 | 1,538 | 1,539 | -0.19% | 2,100 | 103億3157万 | +0.46% |
| 07/08 | 1,559 | 1,559 | 1,540 | 1,542 | -0.52% | 3,900 | 103億5171万 | +0.72% |
| 07/07 | 1,557 | 1,557 | 1,546 | 1,550 | -0.39% | 6,500 | 104億542万 | +1.24% |
| 07/06 | 1,558 | 1,558 | 1,550 | 1,556 | 0% | 4,700 | 104億4570万 | +1.7% |
| 07/03 | 1,550 | 1,556 | 1,549 | 1,556 | +0.71% | 3,300 | 104億4570万 | +1.7% |
| 07/02 | 1,543 | 1,549 | 1,531 | 1,545 | 0% | 4,500 | 103億7185万 | +0.98% |
| 07/01 | 1,542 | 1,548 | 1,542 | 1,545 | +0.65% | 1,900 | 103億7185万 | +0.98% |
| 06/30 | 1,545 | 1,545 | 1,535 | 1,535 | +0.33% | 1,300 | 103億472万 | +0.26% |
| 06/29 | （IR情報）17:00 執行役員制度の改定および役員人事に関するお知らせ |
| 06/29 | 1,536 | 1,537 | 1,530 | 1,530 | 0% | 2,800 | 102億7116万 | -0.07% |
| 06/26 | 1,536 | 1,536 | 1,529 | 1,530 | -0.2% | 2,600 | 102億7116万 | -0.13% |
| 06/25 | 1,548 | 1,548 | 1,533 | 1,533 | -0.26% | 2,200 | 102億9130万 | 0% |
| 06/24 | 1,535 | 1,541 | 1,529 | 1,537 | +0.13% | 2,600 | 103億1815万 | +0.26% |
| 06/23 | 1,538 | 1,539 | 1,524 | 1,535 | +0.33% | 1,500 | 103億472万 | +0.13% |
| 06/22 | 1,540 | 1,540 | 1,528 | 1,530 | -0.13% | 7,600 | 102億7116万 | -0.26% |
| 06/19 | 1,536 | 1,548 | 1,532 | 1,532 | +0.07% | 4,900 | 102億8458万 | -0.2% |
| 06/18 | 1,529 | 1,545 | 1,527 | 1,531 | +0.13% | 8,200 | 102億7787万 | -0.26% |
| 06/17 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/17 | 1,528 | 1,546 | 1,516 | 1,529 | +1.12% | 15,200 | 102億6444万 | -0.39% |
| 06/16 | 1,512 | 1,519 | 1,512 | 1,512 | 0% | 3,200 | 101億5032万 | -1.43% |
| 06/15 | 1,516 | 1,531 | 1,512 | 1,512 | -0.26% | 11,000 | 101億5032万 | -1.37% |
| 06/12 | 1,521 | 1,522 | 1,516 | 1,516 | -0.52% | 2,700 | 101億7717万 | -1.04% |
| 06/11 | 1,515 | 1,531 | 1,515 | 1,524 | +0.26% | 5,600 | 102億3088万 | -0.46% |
| 06/10 | 1,524 | 1,541 | 1,516 | 1,520 | -0.2% | 7,400 | 102億402万 | -0.59% |
| 06/09 | 1,517 | 1,525 | 1,517 | 1,523 | +0.26% | 2,200 | 102億2416万 | -0.33% |
| 06/08 | 1,513 | 1,524 | 1,513 | 1,519 | -0.33% | 1,100 | 101億9731万 | -0.52% |
| 06/05 | 1,511 | 1,527 | 1,511 | 1,524 | +0.86% | 2,000 | 102億3088万 | -0.13% |
| 06/04 | 1,526 | 1,526 | 1,511 | 1,511 | -1.31% | 4,900 | 101億4361万 | -0.92% |
| 06/03 | 1,541 | 1,541 | 1,529 | 1,531 | -0.65% | 5,800 | 102億7787万 | +0.39% |
| 06/02 | 1,537 | 1,552 | 1,533 | 1,541 | -0.13% | 4,000 | 103億4500万 | +1.12% |
| 06/01 | 1,563 | 1,563 | 1,535 | 1,543 | -1.28% | 6,400 | 103億5843万 | +1.31% |
| 05/29 | 1,550 | 1,563 | 1,550 | 1,563 | +0.77% | 7,700 | 104億9269万 | +2.69% |
| 05/28 | 1,558 | 1,559 | 1,545 | 1,551 | 0% | 2,500 | 104億1213万 | +2.04% |
| 05/27 | 1,555 | 1,559 | 1,550 | 1,551 | -0.19% | 7,800 | 104億1213万 | +2.17% |
| 05/26 | 1,556 | 1,556 | 1,550 | 1,554 | +0.52% | 4,200 | 104億3227万 | +2.44% |
| 05/25 | 1,559 | 1,560 | 1,541 | 1,546 | -0.19% | 6,500 | 103億7857万 | +2.05% |
| 05/22 | 1,560 | 1,560 | 1,547 | 1,549 | +0.06% | 2,700 | 103億9871万 | +2.31% |
| 05/21 | 1,550 | 1,550 | 1,536 | 1,548 | +0.45% | 6,500 | 103億9199万 | +2.38% |
| 05/20 | （IR情報）15:30 会社分割によるグループ組織再編に伴う吸収分割契約締結及び定款の一部変更(事業目的等の一部変更)に関するお知らせ |
| 05/20 | （IR情報）15:30 公認会計士等の異動に関するお知らせ |
| 05/20 | 1,545 | 1,545 | 1,534 | 1,541 | -0.52% | 5,600 | 103億4500万 | +1.99% |
| 05/19 | 1,545 | 1,549 | 1,536 | 1,549 | +0.19% | 5,400 | 103億9871万 | +2.58% |
| 05/18 | 1,548 | 1,550 | 1,540 | 1,546 | +0.39% | 3,000 | 103億7857万 | +2.45% |
| 05/15 | 1,553 | 1,563 | 1,540 | 1,540 | -0.06% | 6,700 | 103億3829万 | +2.19% |
| 05/14 | 1,580 | 1,588 | 1,541 | 1,541 | +3.35% | 28,200 | 103億4500万 | +2.26% |
| 05/13 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 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月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料(書き起こし) |
| 05/13 | 1,489 | 1,497 | 1,482 | 1,491 | +0.27% | 21,800 | 100億934万 | -1% |
| 05/12 | 1,486 | 1,488 | 1,485 | 1,487 | +0.07% | 3,000 | 99億8249万 | -1.33% |
| 05/11 | 1,489 | 1,489 | 1,485 | 1,486 | +0.07% | 3,500 | 99億7578万 | -1.52% |
| 05/08 | 1,490 | 1,490 | 1,483 | 1,485 | +0.13% | 2,100 | 99億6906万 | -1.66% |
| 05/07 | 1,490 | 1,497 | 1,483 | 1,483 | -0.47% | 6,300 | 99億5564万 | -1.85% |
| 05/01 | 1,497 | 1,499 | 1,486 | 1,490 | -0.53% | 12,300 | 100億263万 | -1.59% |
| 04/30 | 1,504 | 1,504 | 1,496 | 1,498 | -0.13% | 7,300 | 100億5633万 | -1.25% |
| 04/28 | 1,500 | 1,504 | 1,497 | 1,500 | -0.27% | 11,800 | 100億6976万 | -1.25% |
| 04/27 | 1,506 | 1,510 | 1,501 | 1,504 | +0.07% | 8,900 | 100億9661万 | -1.12% |
| 04/24 | 1,503 | 1,505 | 1,500 | 1,503 | -0.27% | 10,400 | 100億8990万 | -1.31% |
| 04/23 | 1,507 | 1,507 | 1,500 | 1,507 | 0% | 18,700 | 101億1675万 | -1.18% |
| 04/22 | 1,518 | 1,518 | 1,501 | 1,507 | -0.72% | 9,700 | 101億1675万 | -1.37% |
| 04/21 | 1,519 | 1,523 | 1,504 | 1,518 | 0% | 6,900 | 101億9060万 | -0.91% |
| 04/20 | 1,506 | 1,519 | 1,505 | 1,518 | -0.07% | 4,400 | 101億9060万 | -1.04% |
| 04/17 | 1,516 | 1,519 | 1,510 | 1,519 | 0% | 5,300 | 101億9731万 | -1.17% |
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。
