| 2026 |
| 07/17 | 800 | 800 | 788 | 789 | -1.38% | 2,900 | 97億470万 | +2.73% |
| 07/16 | 783 | 800 | 783 | 800 | +2.04% | 7,800 | 98億4000万 | +4.17% |
| 07/15 | 780 | 784 | 780 | 784 | +0.38% | 500 | 96億4320万 | +2.48% |
| 07/14 | 770 | 784 | 755 | 781 | -0.38% | 1,100 | 96億630万 | +2.36% |
| 07/13 | 788 | 788 | 771 | 784 | -1.26% | 1,100 | 96億4320万 | +2.89% |
| 07/10 | 760 | 794 | 760 | 794 | +4.75% | 5,200 | 97億6620万 | +4.61% |
| 07/09 | 750 | 758 | 750 | 758 | +0.13% | 4,100 | 93億2340万 | +0.13% |
| 07/08 | 755 | 757 | 746 | 757 | -0.26% | 700 | 93億1110万 | +0.13% |
| 07/07 | 759 | 759 | 759 | 759 | 0% | 100 | 93億3570万 | +0.66% |
| 07/06 | 750 | 759 | 750 | 759 | +0.8% | 500 | 93億3570万 | +0.8% |
| 07/03 | 725 | 754 | 720 | 753 | -0.26% | 10,000 | 92億6190万 | +0.13% |
| 07/02 | 751 | 755 | 751 | 755 | +0.13% | 1,700 | 92億8650万 | +0.4% |
| 07/01 | 761 | 762 | 753 | 754 | -1.69% | 500 | 92億7420万 | +0.4% |
| 06/30 | 767 | 767 | 755 | 767 | 0% | 400 | 94億3410万 | +2.13% |
| 06/29 | 770 | 772 | 756 | 767 | +0.52% | 4,800 | 94億3410万 | +2.4% |
| 06/26 | 764 | 765 | 761 | 763 | -0.78% | 1,400 | 93億8490万 | +2.01% |
| 06/25 | 764 | 769 | 751 | 769 | -0.13% | 400 | 94億5870万 | +3.08% |
| 06/24 | 758 | 770 | 758 | 770 | +0.65% | 500 | 94億7100万 | +3.36% |
| 06/23 | 764 | 771 | 749 | 765 | -0.65% | 800 | 94億950万 | +2.96% |
| 06/22 | 759 | 770 | 759 | 770 | +1.45% | 700 | 94億7100万 | +3.91% |
| 06/19 | 768 | 770 | 753 | 759 | -1.17% | 7,300 | 93億3570万 | +2.71% |
| 06/18 | 757 | 768 | 748 | 768 | +0.92% | 3,500 | 94億4640万 | +4.07% |
| 06/17 | 759 | 764 | 749 | 761 | +0.26% | 2,000 | 93億6030万 | +3.4% |
| 06/16 | 771 | 771 | 751 | 759 | +0.13% | 8,900 | 93億3570万 | +3.41% |
| 06/15 | 746 | 774 | 737 | 758 | -2.32% | 6,500 | 93億2340万 | +3.41% |
| 06/12 | 740 | 778 | 738 | 776 | +5.29% | 6,300 | 95億4480万 | +6.01% |
| 06/11 | 733 | 744 | 733 | 737 | +0.14% | 2,100 | 90億6510万 | +0.96% |
| 06/10 | 726 | 744 | 726 | 736 | -0.67% | 4,700 | 90億5280万 | +0.96% |
| 06/09 | 732 | 741 | 727 | 741 | +1.23% | 2,100 | 91億1430万 | +1.65% |
| 06/08 | 726 | 744 | 726 | 732 | +0.83% | 2,700 | 90億360万 | +0.41% |
| 06/05 | 725 | 726 | 725 | 726 | -0.41% | 500 | 89億2980万 | -0.41% |
| 06/04 | 722 | 737 | 714 | 729 | +0.55% | 2,500 | 89億6670万 | -0.14% |
| 06/03 | 720 | 725 | 720 | 725 | -1.36% | 400 | 89億1750万 | -0.68% |
| 06/02 | 735 | 735 | 722 | 735 | -0.27% | 400 | 90億4050万 | +0.55% |
| 06/01 | （IR情報）18:30 太陽光発電施設における電気ケーブルの盗難被害等に関するお知らせ |
| 06/01 | 733 | 737 | 725 | 737 | -0.81% | 1,000 | 90億6510万 | +0.68% |
| 05/29 | 743 | 743 | 743 | 743 | +1.64% | 500 | 91億3890万 | +1.36% |
| 05/28 | 740 | 740 | 731 | 731 | -1.22% | 2,700 | 89億9130万 | -0.27% |
| 05/27 | 740 | 740 | 731 | 740 | +1.23% | 800 | 91億200万 | +0.82% |
| 05/26 | 729 | 731 | 729 | 731 | +0.27% | 400 | 89億9130万 | -0.41% |
| 05/25 | 733 | 736 | 729 | 729 | 0% | 1,400 | 89億6670万 | -0.68% |
| 05/22 | 729 | 729 | 729 | 729 | +0.14% | 700 | 89億6670万 | -0.68% |
| 05/21 | 726 | 728 | 726 | 728 | +0.28% | 2,700 | 89億5440万 | -0.95% |
| 05/20 | 726 | 728 | 726 | 726 | +0.14% | 2,400 | 89億2980万 | -1.22% |
| 05/19 | 721 | 725 | 721 | 725 | +0.42% | 400 | 89億1750万 | -1.49% |
| 05/18 | 721 | 729 | 721 | 722 | +0.28% | 700 | 88億8060万 | -2.04% |
| 05/15 | 720 | 720 | 720 | 720 | +0.42% | 1,400 | 88億5600万 | -2.44% |
| 05/14 | 721 | 721 | 715 | 717 | -0.55% | 5,000 | 88億1910万 | -2.98% |
| 05/13 | 717 | 722 | 717 | 721 | -0.55% | 2,500 | 88億6830万 | -2.57% |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/12 | 726 | 729 | 721 | 725 | -0.28% | 4,000 | 89億1750万 | -2.16% |
| 05/11 | 729 | 730 | 727 | 727 | -0.41% | 1,200 | 89億4210万 | -2.02% |
| 05/08 | （IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 05/08 | 728 | 730 | 728 | 730 | 0% | 3,200 | 89億7900万 | -1.75% |
| 05/07 | 732 | 733 | 730 | 730 | -0.41% | 2,700 | 89億7900万 | -1.75% |
| 05/01 | 731 | 735 | 731 | 733 | -0.95% | 600 | 90億1590万 | -1.61% |
| 04/30 | 735 | 740 | 735 | 740 | +0.68% | 500 | 91億200万 | -0.8% |
| 04/28 | 735 | 735 | 735 | 735 | -0.14% | 5,700 | 90億4050万 | -1.74% |
| 04/27 | 739 | 739 | 730 | 736 | -1.21% | 2,900 | 90億5280万 | -1.87% |
| 04/24 | 752 | 752 | 745 | 745 | -0.93% | 1,500 | 91億6350万 | -0.8% |
| 04/23 | 753 | 753 | 752 | 752 | 0% | 1,000 | 92億4960万 | 0% |
| 04/22 | 760 | 760 | 752 | 752 | -1.44% | 600 | 92億4960万 | -0.27% |
| 04/21 | 743 | 780 | 743 | 763 | +2.69% | 5,900 | 93億8490万 | +1.06% |
| 04/20 | 745 | 750 | 743 | 743 | +0.27% | 1,100 | 91億3890万 | -1.72% |
| 04/17 | 742 | 745 | 741 | 741 | +0.27% | 1,900 | 91億1430万 | -2.24% |
| 04/16 | 737 | 739 | 737 | 739 | +0.54% | 300 | 90億8970万 | -2.76% |
| 04/15 | 736 | 739 | 735 | 735 | 0% | 1,500 | 90億4050万 | -3.54% |
| 04/14 | 735 | 735 | 730 | 735 | -1.34% | 3,700 | 90億4050万 | -4.05% |
| 04/13 | 743 | 745 | 742 | 745 | -0.53% | 1,400 | 91億6350万 | -3.62% |
| 04/10 | （自社株買い）取締役会(2026年3月6日)での決議状況(取得期間2026年3月9日～2026年3月9日) |
| 04/10 | 749 | 755 | 749 | 749 | -0.4% | 2,200 | 92億1270万 | -3.35% |
| 04/09 | 750 | 757 | 750 | 752 | +1.08% | 2,900 | 92億4960万 | -3.34% |
| 04/08 | 745 | 750 | 744 | 744 | +0.81% | 600 | 91億5120万 | -4.49% |
| 04/07 | 741 | 743 | 738 | 738 | -1.34% | 1,900 | 90億7740万 | -5.51% |
| 04/06 | 742 | 750 | 737 | 748 | +0.13% | 2,700 | 92億40万 | -4.59% |
| 04/03 | 742 | 757 | 742 | 747 | +0.81% | 800 | 91億8810万 | -5.08% |
| 04/02 | 748 | 751 | 741 | 741 | -0.94% | 1,700 | 91億1430万 | -6.2% |
| 04/01 | 747 | 752 | 745 | 748 | +0.4% | 3,000 | 92億40万 | -5.56% |
| 03/31 | 740 | 754 | 739 | 745 | +0.13% | 1,300 | 91億6350万 | -6.17% |
| 03/30 | 754 | 754 | 740 | 744 | -3.38% | 8,300 | 91億5120万 | -6.53% |
| 03/27 | 776 | 777 | 766 | 770 | 0% | 4,900 | 94億7100万 | -3.63% |
| 03/26 | 785 | 785 | 766 | 770 | -1.91% | 8,600 | 94億7100万 | -3.87% |
| 03/25 | 773 | 788 | 773 | 785 | +1.68% | 4,500 | 96億5550万 | -2.12% |
| 03/24 | 772 | 775 | 769 | 772 | +0.26% | 4,800 | 94億9560万 | -3.74% |
| 03/23 | 770 | 773 | 763 | 770 | -1.28% | 5,200 | 94億7100万 | -3.99% |
| 03/19 | 789 | 789 | 780 | 780 | -1.76% | 8,500 | 95億9400万 | -2.62% |
| 03/18 | 794 | 798 | 789 | 794 | +1.15% | 3,500 | 97億6620万 | -0.75% |
| 03/17 | 779 | 796 | 779 | 785 | +0.64% | 6,000 | 96億5550万 | -1.75% |
| 03/16 | 776 | 785 | 776 | 780 | -0.64% | 8,200 | 95億9400万 | -2.13% |
| 03/13 | 817 | 833 | 779 | 785 | -0.63% | 49,200 | 96億5550万 | -1.38% |
| 03/12 | 805 | 805 | 778 | 790 | -1.86% | 18,000 | 97億1700万 | -0.63% |
| 03/11 | 817 | 819 | 796 | 805 | -1.83% | 31,000 | 99億150万 | +1.51% |
| 03/10 | 1,079 | 1,079 | 820 | 820 | -11.73% | 210,400 | 100億8600万 | +3.67% |
| 03/09 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 03/09 | 791 | 929 | 791 | 929 | +19.26% | 69,500 | 114億2670万 | +17.89% |
| 03/06 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/06 | 791 | 791 | 773 | 779 | -5.12% | 2,700 | 95億8170万 | -0.26% |
| 03/05 | 804 | 821 | 799 | 821 | +4.99% | 1,400 | 100億9830万 | +5.12% |
| 03/04 | 788 | 795 | 780 | 782 | -1.88% | 1,400 | 96億1860万 | +0.39% |
| 03/03 | 808 | 808 | 796 | 797 | -3.16% | 1,700 | 98億310万 | +2.31% |
| 03/02 | 825 | 825 | 778 | 823 | -0.24% | 4,400 | 101億2290万 | +5.65% |
| 02/27 | 803 | 825 | 803 | 825 | +2.74% | 1,200 | 101億4750万 | +6.18% |
| 02/26 | 802 | 803 | 802 | 803 | +0.63% | 400 | 98億7690万 | +3.48% |
| 02/25 | 802 | 802 | 798 | 798 | -0.25% | 400 | 98億1540万 | +2.84% |
| 02/24 | 790 | 800 | 776 | 800 | -0.62% | 400 | 98億4000万 | +2.96% |
| 02/20 | 819 | 819 | 805 | 805 | -1.71% | 2,300 | 99億150万 | +3.6% |
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。
