| 2026 |
| 05/07 | 5,180 | 5,180 | 4,770 | 4,950 | -2.94% | 9,600 | 262億3500万 | -19.09% |
| 05/01 | 5,200 | 5,280 | 5,030 | 5,100 | -7.27% | 12,100 | 270億3000万 | -16.99% |
| 04/30 | 5,760 | 5,960 | 5,500 | 5,500 | -5.82% | 12,600 | 291億5000万 | -10.79% |
| 04/28 | 5,740 | 5,930 | 5,740 | 5,840 | -4.89% | 6,700 | 309億5200万 | -5.33% |
| 04/27 | 6,210 | 6,210 | 5,870 | 6,140 | +5.68% | 6,100 | 325億4200万 | -0.28% |
| 04/24 | 5,830 | 5,860 | 5,700 | 5,810 | -0.51% | 2,900 | 307億9300万 | -5.25% |
| 04/23 | 6,100 | 6,170 | 5,760 | 5,840 | -4.73% | 5,000 | 309億5200万 | -4.61% |
| 04/22 | 6,210 | 6,270 | 6,120 | 6,130 | -1.29% | 2,600 | 324億8900万 | +0.29% |
| 04/21 | 6,200 | 6,240 | 6,110 | 6,210 | -1.43% | 6,100 | 329億1300万 | +1.97% |
| 04/20 | 6,400 | 6,400 | 6,300 | 6,300 | -0.47% | 3,800 | 333億9000万 | +3.84% |
| 04/17 | 6,300 | 6,330 | 6,120 | 6,330 | -4.67% | 8,100 | 335億4900万 | +4.87% |
| 04/16 | 6,600 | 6,700 | 6,600 | 6,640 | +0.45% | 8,400 | 351億9200万 | +10.63% |
| 04/15 | 6,550 | 6,610 | 6,530 | 6,610 | +0.92% | 9,200 | 350億3300万 | +10.96% |
| 04/14 | 6,630 | 6,640 | 6,530 | 6,550 | -0.76% | 6,200 | 347億1500万 | +10.79% |
| 04/13 | 6,680 | 6,680 | 6,540 | 6,600 | +1.07% | 4,600 | 349億8000万 | +12.47% |
| 04/10 | 6,570 | 6,640 | 6,470 | 6,530 | -0.61% | 4,800 | 346億900万 | +12.05% |
| 04/09 | 6,580 | 6,600 | 6,300 | 6,570 | -0.15% | 3,900 | 348億2100万 | +13.47% |
| 04/08 | 6,590 | 6,590 | 6,320 | 6,580 | +7.52% | 7,800 | 348億7400万 | +14.36% |
| 04/07 | 6,520 | 6,540 | 6,120 | 6,120 | -4.67% | 5,400 | 324億3600万 | +7.03% |
| 04/06 | 6,370 | 6,620 | 6,370 | 6,420 | +0.78% | 6,100 | 340億2600万 | +12.49% |
| 04/03 | 6,050 | 6,370 | 6,050 | 6,370 | +5.29% | 4,900 | 337億6100万 | +12.07% |
| 04/02 | 5,990 | 6,140 | 5,980 | 6,050 | +1.85% | 4,100 | 320億6500万 | +6.83% |
| 04/01 | 5,960 | 5,970 | 5,860 | 5,940 | -0.34% | 2,700 | 314億8200万 | +5.04% |
| 03/31 | （IR情報）11:00 非上場の親会社等の決算に関するお知らせ |
| 03/31 | 5,800 | 5,960 | 5,780 | 5,960 | +1.53% | 4,300 | 315億8800万 | +5.45% |
| 03/30 | 5,600 | 5,890 | 5,600 | 5,870 | +4.82% | 7,400 | 311億1100万 | +3.95% |
| 03/27 | 5,510 | 5,630 | 5,510 | 5,600 | -0.18% | 2,300 | 296億8000万 | -0.85% |
| 03/26 | 5,610 | 5,630 | 5,590 | 5,610 | +0.18% | 1,600 | 297億3300万 | -0.87% |
| 03/25 | 5,560 | 5,600 | 5,560 | 5,600 | +1.08% | 900 | 296億8000万 | -1.16% |
| 03/24 | 5,530 | 5,540 | 5,530 | 5,540 | +0.36% | 800 | 293億6200万 | -2.4% |
| 03/23 | 5,520 | 5,540 | 5,490 | 5,520 | -0.54% | 3,000 | 292億5600万 | -2.78% |
| 03/19 | 5,600 | 5,600 | 5,550 | 5,550 | -0.89% | 1,700 | 294億1500万 | -2.29% |
| 03/18 | 5,620 | 5,630 | 5,560 | 5,600 | +0.18% | 2,100 | 296億8000万 | -1.46% |
| 03/17 | 5,820 | 5,820 | 5,560 | 5,590 | -0.53% | 1,800 | 296億2700万 | -1.65% |
| 03/16 | 5,520 | 5,620 | 5,490 | 5,620 | +1.81% | 3,200 | 297億8600万 | -1.11% |
| 03/13 | 5,520 | 5,520 | 5,470 | 5,520 | +0.73% | 1,500 | 292億5600万 | -2.85% |
| 03/12 | 5,510 | 5,560 | 5,470 | 5,480 | -0.9% | 2,100 | 290億4400万 | -3.59% |
| 03/11 | 5,500 | 5,550 | 5,470 | 5,530 | +0.91% | 1,200 | 293億900万 | -2.68% |
| 03/10 | 5,490 | 5,540 | 5,460 | 5,480 | +0.37% | 1,700 | 290億4400万 | -3.47% |
| 03/09 | 5,500 | 5,550 | 5,310 | 5,460 | -2.5% | 6,600 | 289億3800万 | -3.75% |
| 03/06 | 5,520 | 5,600 | 5,510 | 5,600 | +0.54% | 1,700 | 296億8000万 | -1.25% |
| 03/05 | 5,710 | 5,710 | 5,460 | 5,570 | -1.59% | 5,600 | 295億2100万 | -1.62% |
| 03/04 | 5,610 | 5,660 | 5,360 | 5,660 | -0.35% | 7,700 | 299億9800万 | +0.11% |
| 03/03 | 5,860 | 5,860 | 5,610 | 5,680 | -3.07% | 6,800 | 301億400万 | +0.67% |
| 03/02 | 5,850 | 5,870 | 5,830 | 5,860 | +0.34% | 1,700 | 310億5800万 | +4.1% |
| 02/27 | （IR情報）15:00 2026年4月期第3四半期決算短信[日本基準](連結) |
| 02/27 | 5,830 | 5,840 | 5,810 | 5,840 | -0.17% | 2,600 | 309億5200万 | +4.14% |
| 02/26 | 5,840 | 5,870 | 5,840 | 5,850 | +0.17% | 1,600 | 310億500万 | +4.67% |
| 02/25 | 5,880 | 5,910 | 5,830 | 5,840 | -0.34% | 1,200 | 309億5200万 | +4.96% |
| 02/24 | 5,870 | 5,900 | 5,830 | 5,860 | +0.17% | 2,000 | 310億5800万 | +5.8% |
| 02/20 | 5,910 | 6,000 | 5,800 | 5,850 | -0.85% | 11,200 | 310億500万 | +6.19% |
| 02/19 | 5,890 | 5,940 | 5,890 | 5,900 | +0.68% | 3,900 | 312億7000万 | +7.68% |
| 02/18 | 5,880 | 5,880 | 5,850 | 5,860 | +1.03% | 1,600 | 310億5800万 | +7.6% |
| 02/17 | 5,840 | 5,880 | 5,800 | 5,800 | -0.68% | 1,700 | 307億4000万 | +7.11% |
| 02/16 | 5,680 | 5,940 | 5,680 | 5,840 | +4.29% | 3,500 | 309億5200万 | +8.39% |
| 02/13 | 5,560 | 5,660 | 5,560 | 5,600 | +0.9% | 1,600 | 296億8000万 | +4.59% |
| 02/12 | 5,640 | 5,690 | 5,550 | 5,550 | -1.42% | 5,200 | 294億1500万 | +4.21% |
| 02/10 | 5,650 | 5,670 | 5,630 | 5,630 | +0.18% | 1,100 | 298億3900万 | +6.31% |
| 02/09 | 5,570 | 5,640 | 5,570 | 5,620 | +0.9% | 2,300 | 297億8600万 | +6.88% |
| 02/06 | 5,610 | 5,620 | 5,570 | 5,570 | -0.71% | 2,100 | 295億2100万 | +6.79% |
| 02/05 | 5,760 | 5,760 | 5,570 | 5,610 | +0.9% | 2,900 | 297億3300万 | +8.43% |
| 02/04 | 5,440 | 5,590 | 5,440 | 5,560 | +2.21% | 3,800 | 294億6800万 | +8.34% |
| 02/03 | 5,420 | 5,440 | 5,380 | 5,440 | +0.74% | 2,200 | 288億3200万 | +6.83% |
| 02/02 | 5,430 | 5,430 | 5,380 | 5,400 | +0.37% | 1,400 | 286億2000万 | +6.87% |
| 01/30 | 5,480 | 5,480 | 5,300 | 5,380 | -0.37% | 2,300 | 285億1400万 | +7.24% |
| 01/29 | 5,390 | 5,400 | 5,350 | 5,400 | +0.56% | 1,300 | 286億2000万 | +8.41% |
| 01/28 | 5,390 | 5,390 | 5,340 | 5,370 | -0.19% | 500 | 284億6100万 | +8.57% |
| 01/27 | 5,370 | 5,390 | 5,330 | 5,380 | +0.19% | 1,700 | 285億1400万 | +9.53% |
| 01/26 | 5,370 | 5,380 | 5,310 | 5,370 | +0.37% | 4,600 | 284億6100万 | +10.04% |
| 01/23 | 5,330 | 5,400 | 5,310 | 5,350 | +0.19% | 1,300 | 283億5500万 | +10.35% |
| 01/22 | 5,350 | 5,400 | 5,300 | 5,340 | -0.19% | 3,400 | 283億200万 | +10.86% |
| 01/21 | 5,210 | 5,350 | 5,120 | 5,350 | +2.1% | 5,800 | 283億5500万 | +11.76% |
| 01/20 | 5,290 | 5,300 | 5,240 | 5,240 | +0.58% | 3,100 | 277億7200万 | +10.18% |
| 01/19 | 5,300 | 5,300 | 5,150 | 5,210 | +1.96% | 6,700 | 276億1300万 | +10.19% |
| 01/16 | 5,100 | 5,110 | 5,100 | 5,110 | +0.39% | 7,000 | 270億8300万 | +8.61% |
| 01/15 | 5,100 | 5,100 | 5,060 | 5,090 | 0% | 3,800 | 269億7700万 | +8.58% |
| 01/14 | 5,090 | 5,100 | 5,030 | 5,090 | +0.2% | 7,500 | 269億7700万 | +9.02% |
| 01/13 | 5,120 | 5,500 | 5,060 | 5,080 | -0.78% | 14,200 | 269億2400万 | +9.32% |
| 01/09 | 4,990 | 5,220 | 4,980 | 5,120 | +2.81% | 2,700 | 271億3600万 | +10.68% |
| 01/08 | 4,920 | 5,030 | 4,920 | 4,980 | +1.32% | 5,200 | 263億9400万 | +8.19% |
| 01/07 | 4,875 | 4,935 | 4,850 | 4,915 | +2.4% | 5,600 | 260億4950万 | +7.2% |
| 01/06 | 4,690 | 4,810 | 4,690 | 4,800 | +2.45% | 6,700 | 254億4000万 | +5.06% |
| 01/05 | 4,705 | 4,755 | 4,635 | 4,685 | +2.52% | 6,000 | 248億3050万 | +2.79% |
| 2025 |
| 12/30 | 4,565 | 4,570 | 4,530 | 4,570 | +1.33% | 3,800 | 242億2100万 | +0.42% |
| 12/29 | 4,555 | 4,560 | 4,495 | 4,510 | -1.1% | 9,200 | 239億300万 | -0.84% |
| 12/26 | 4,550 | 4,565 | 4,530 | 4,560 | +0.22% | 2,800 | 241億6800万 | +0.26% |
| 12/25 | 4,500 | 4,570 | 4,500 | 4,550 | +1.79% | 1,200 | 241億1500万 | +0.26% |
| 12/24 | 4,535 | 4,540 | 4,455 | 4,470 | -0.78% | 5,300 | 236億9100万 | -1.24% |
| 12/23 | 4,525 | 4,535 | 4,485 | 4,505 | +0.45% | 4,600 | 238億7650万 | -0.27% |
| 12/22 | 4,500 | 4,535 | 4,455 | 4,485 | -0.88% | 4,600 | 237億7050万 | -0.51% |
| 12/19 | 4,550 | 4,555 | 4,440 | 4,525 | 0% | 5,800 | 239億8250万 | +0.53% |
| 12/18 | 4,595 | 4,610 | 4,515 | 4,525 | -1.09% | 4,000 | 239億8250万 | +0.78% |
| 12/17 | 4,630 | 4,630 | 4,570 | 4,575 | +0.33% | 1,700 | 242億4750万 | +2.1% |
| 12/16 | 4,625 | 4,630 | 4,530 | 4,560 | -0.55% | 3,800 | 241億6800万 | +2.06% |
| 12/15 | 4,630 | 4,630 | 4,580 | 4,585 | 0% | 1,200 | 243億50万 | +2.92% |
| 12/12 | 4,575 | 4,630 | 4,575 | 4,585 | +0.11% | 900 | 243億50万 | +3.24% |
| 12/11 | 4,585 | 4,645 | 4,560 | 4,580 | +0.77% | 1,900 | 242億7400万 | +3.5% |
| 12/10 | 4,605 | 4,640 | 4,515 | 4,545 | -1.62% | 6,900 | 240億8850万 | +3.01% |
| 12/09 | 4,695 | 4,695 | 4,590 | 4,620 | -1.6% | 4,300 | 244億8600万 | +5.05% |
| 12/08 | 4,640 | 4,700 | 4,640 | 4,695 | +2.07% | 2,200 | 248億8350万 | +7.09% |
| 12/05 | 4,595 | 4,625 | 4,575 | 4,600 | +0.99% | 3,400 | 243億8000万 | +5.29% |
| 12/04 | 4,530 | 4,600 | 4,530 | 4,555 | -0.11% | 2,400 | 241億4150万 | +4.5% |
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。
