| 2026 |
| 08/20 | 3,660 | 3,695 | 3,640 | 3,685 | +0.96% | 7,300 | 318億3840万 | +1.57% |
| 08/19 | 3,700 | 3,700 | 3,620 | 3,650 | -1.88% | 21,700 | 315億3600万 | +0.75% |
| 08/18 | 3,715 | 3,740 | 3,710 | 3,720 | 0% | 13,200 | 321億4080万 | +2.79% |
| 08/17 | 3,720 | 3,750 | 3,705 | 3,720 | 0% | 12,500 | 321億4080万 | +2.96% |
| 08/14 | 3,720 | 3,720 | 3,690 | 3,720 | +0.4% | 10,600 | 321億4080万 | +3.16% |
| 08/13 | 3,675 | 3,720 | 3,635 | 3,705 | +0.82% | 12,400 | 320億1120万 | +3% |
| 08/12 | 3,700 | 3,700 | 3,655 | 3,675 | -1.34% | 13,900 | 317億5200万 | +2.4% |
| 08/10 | 3,740 | 3,800 | 3,725 | 3,725 | +0.13% | 26,300 | 321億8400万 | +3.99% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/07 | 3,695 | 3,725 | 3,605 | 3,720 | +1.92% | 26,100 | 321億4080万 | +4.11% |
| 08/06 | 3,620 | 3,670 | 3,610 | 3,650 | +1.39% | 13,500 | 315億3600万 | +2.38% |
| 08/05 | （IR情報）15:00 譲渡制限株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/05 | 3,630 | 3,655 | 3,575 | 3,600 | -0.28% | 16,300 | 311億400万 | +1.12% |
| 08/04 | 3,575 | 3,615 | 3,555 | 3,610 | +0.98% | 12,400 | 311億9040万 | +1.46% |
| 08/03 | 3,590 | 3,590 | 3,510 | 3,575 | -0.56% | 18,500 | 308億8800万 | +0.56% |
| 07/31 | 3,615 | 3,660 | 3,590 | 3,595 | +0.28% | 18,200 | 310億6080万 | +1.21% |
| 07/30 | 3,595 | 3,600 | 3,545 | 3,585 | 0% | 13,600 | 309億7440万 | +1.07% |
| 07/29 | 3,625 | 3,625 | 3,510 | 3,585 | +0.28% | 26,000 | 309億7440万 | +1.24% |
| 07/28 | 3,630 | 3,630 | 3,560 | 3,575 | -1.38% | 17,500 | 308億8800万 | +1.13% |
| 07/27 | 3,585 | 3,625 | 3,580 | 3,625 | +1.68% | 9,500 | 313億2000万 | +2.57% |
| 07/24 | 3,580 | 3,580 | 3,565 | 3,565 | -0.83% | 8,100 | 308億160万 | +0.91% |
| 07/23 | 3,575 | 3,600 | 3,575 | 3,595 | 0% | 5,100 | 310億6080万 | +1.81% |
| 07/22 | 3,625 | 3,625 | 3,565 | 3,595 | +0.42% | 10,000 | 310億6080万 | +1.93% |
| 07/21 | 3,525 | 3,600 | 3,525 | 3,580 | +1.85% | 12,100 | 309億3120万 | +1.68% |
| 07/17 | 3,555 | 3,560 | 3,500 | 3,515 | -1.13% | 12,700 | 303億6960万 | -0.09% |
| 07/16 | 3,580 | 3,580 | 3,540 | 3,555 | -0.56% | 11,500 | 307億1520万 | +1.22% |
| 07/15 | 3,580 | 3,585 | 3,560 | 3,575 | +0.7% | 3,900 | 308億8800万 | +2.03% |
| 07/14 | 3,550 | 3,575 | 3,540 | 3,550 | 0% | 7,500 | 306億7200万 | +1.52% |
| 07/13 | 3,585 | 3,630 | 3,550 | 3,550 | -0.98% | 8,000 | 306億7200万 | +1.72% |
| 07/10 | 3,555 | 3,615 | 3,555 | 3,585 | +1.56% | 14,900 | 309億7440万 | +2.9% |
| 07/09 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/09 | 3,510 | 3,560 | 3,510 | 3,530 | +0.86% | 12,600 | 304億9920万 | +1.5% |
| 07/08 | 3,505 | 3,535 | 3,500 | 3,500 | -0.43% | 15,000 | 302億4000万 | +0.81% |
| 07/07 | 3,545 | 3,565 | 3,515 | 3,515 | +0.29% | 12,000 | 303億6960万 | +1.36% |
| 07/06 | 3,540 | 3,555 | 3,505 | 3,505 | +0.14% | 16,900 | 302億8320万 | +1.24% |
| 07/03 | 3,545 | 3,545 | 3,495 | 3,500 | -0.43% | 15,200 | 302億4000万 | +1.19% |
| 07/02 | 3,510 | 3,550 | 3,500 | 3,515 | -0.28% | 15,500 | 303億6960万 | +1.62% |
| 07/01 | 3,570 | 3,575 | 3,525 | 3,525 | -0.7% | 10,700 | 304億5600万 | +1.91% |
| 06/30 | 3,530 | 3,575 | 3,525 | 3,550 | +0.71% | 17,600 | 306億7200万 | +2.63% |
| 06/29 | 3,525 | 3,545 | 3,510 | 3,525 | +0.28% | 16,800 | 304億5600万 | +2.06% |
| 06/26 | 3,475 | 3,515 | 3,475 | 3,515 | +1.44% | 6,500 | 303億6960万 | +1.88% |
| 06/25 | （IR情報）15:00 役員人事に関するお知らせ |
| 06/25 | 3,435 | 3,505 | 3,430 | 3,465 | +1.02% | 9,000 | 299億3760万 | +0.49% |
| 06/24 | 3,415 | 3,475 | 3,415 | 3,430 | -0.29% | 7,500 | 296億3520万 | -0.46% |
| 06/23 | 3,525 | 3,525 | 3,440 | 3,440 | -2.82% | 8,100 | 297億2160万 | -0.12% |
| 06/22 | 3,555 | 3,585 | 3,510 | 3,540 | -1.53% | 7,300 | 305億8560万 | +2.76% |
| 06/19 | 3,525 | 3,595 | 3,495 | 3,595 | +1.99% | 18,800 | 310億6080万 | +4.41% |
| 06/18 | 3,470 | 3,535 | 3,450 | 3,525 | +1.15% | 10,200 | 304億5600万 | +2.65% |
| 06/17 | 3,455 | 3,510 | 3,455 | 3,485 | +0.72% | 5,700 | 301億1040万 | +1.66% |
| 06/16 | 3,470 | 3,480 | 3,440 | 3,460 | -1.28% | 5,200 | 298億9440万 | +1.02% |
| 06/15 | 3,430 | 3,510 | 3,405 | 3,505 | +4.01% | 14,600 | 302億8320万 | +2.4% |
| 06/12 | 3,405 | 3,425 | 3,370 | 3,370 | +0.45% | 12,200 | 291億1680万 | -1.38% |
| 06/11 | 3,390 | 3,395 | 3,330 | 3,355 | -0.74% | 12,400 | 289億8720万 | -1.81% |
| 06/10 | 3,380 | 3,400 | 3,350 | 3,380 | -0.29% | 13,300 | 292億320万 | -1.17% |
| 06/09 | 3,395 | 3,430 | 3,385 | 3,390 | 0% | 8,200 | 292億8960万 | -0.85% |
| 06/08 | 3,370 | 3,410 | 3,370 | 3,390 | -1.45% | 13,100 | 292億8960万 | -0.76% |
| 06/05 | 3,415 | 3,465 | 3,410 | 3,440 | +1.47% | 6,600 | 297億2160万 | +0.7% |
| 06/04 | 3,375 | 3,410 | 3,375 | 3,390 | -0.15% | 4,600 | 292億8960万 | -0.64% |
| 06/03 | 3,360 | 3,395 | 3,355 | 3,395 | +1.04% | 6,700 | 293億3280万 | -0.47% |
| 06/02 | 3,400 | 3,405 | 3,345 | 3,360 | -2.33% | 17,200 | 290億3040万 | -1.52% |
| 06/01 | 3,495 | 3,500 | 3,430 | 3,440 | -1.57% | 13,000 | 297億2160万 | +0.79% |
| 05/29 | 3,510 | 3,550 | 3,495 | 3,495 | -0.43% | 9,500 | 301億9680万 | +2.37% |
| 05/28 | 3,480 | 3,520 | 3,430 | 3,510 | -0.57% | 13,400 | 303億2640万 | +2.81% |
| 05/27 | 3,430 | 3,535 | 3,430 | 3,530 | +3.52% | 14,100 | 304億9920万 | +3.43% |
| 05/26 | 3,500 | 3,500 | 3,365 | 3,410 | -0.73% | 17,700 | 294億6240万 | -0.09% |
| 05/25 | 3,465 | 3,555 | 3,435 | 3,435 | -0.58% | 34,100 | 296億7840万 | +0.59% |
| 05/22 | 3,440 | 3,465 | 3,420 | 3,455 | +1.02% | 13,700 | 298億5120万 | +1.14% |
| 05/21 | 3,445 | 3,455 | 3,405 | 3,420 | +1.03% | 9,800 | 295億4880万 | +0.09% |
| 05/20 | 3,485 | 3,485 | 3,345 | 3,385 | -2.31% | 15,000 | 292億4640万 | -1.02% |
| 05/19 | 3,485 | 3,485 | 3,435 | 3,465 | -0.57% | 11,300 | 299億3760万 | +1.14% |
| 05/18 | 3,370 | 3,485 | 3,370 | 3,485 | +3.57% | 22,300 | 301億1040万 | +1.6% |
| 05/15 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/15 | 3,410 | 3,450 | 3,365 | 3,365 | -0.74% | 25,300 | 290億7360万 | -1.92% |
| 05/14 | 3,400 | 3,415 | 3,390 | 3,390 | -0.44% | 9,000 | 292億8960万 | -1.34% |
| 05/13 | 3,385 | 3,435 | 3,385 | 3,405 | 0% | 5,900 | 294億1920万 | -1.02% |
| 05/12 | 3,400 | 3,405 | 3,385 | 3,405 | +1.19% | 6,300 | 294億1920万 | -1.07% |
| 05/11 | 3,385 | 3,405 | 3,365 | 3,365 | -0.3% | 9,000 | 290億7360万 | -2.35% |
| 05/08 | 3,405 | 3,415 | 3,375 | 3,375 | -1.17% | 9,900 | 291億6000万 | -2.09% |
| 05/07 | 3,370 | 3,450 | 3,365 | 3,415 | +1.79% | 16,900 | 295億560万 | -0.99% |
| 05/01 | 3,330 | 3,395 | 3,330 | 3,355 | +0.75% | 10,200 | 289億8720万 | -2.89% |
| 04/30 | 3,375 | 3,375 | 3,325 | 3,330 | -1.33% | 16,000 | 287億7120万 | -3.92% |
| 04/28 | 3,360 | 3,375 | 3,350 | 3,375 | +1.05% | 12,400 | 291億6000万 | -2.93% |
| 04/27 | 3,370 | 3,385 | 3,340 | 3,340 | -0.89% | 14,300 | 288億5760万 | -4.16% |
| 04/24 | 3,390 | 3,400 | 3,350 | 3,370 | -1.17% | 9,200 | 291億1680万 | -3.44% |
| 04/23 | 3,415 | 3,415 | 3,370 | 3,410 | +0.44% | 11,600 | 294億6240万 | -2.57% |
| 04/22 | 3,460 | 3,475 | 3,390 | 3,395 | -2.02% | 18,400 | 293億3280万 | -3.28% |
| 04/21 | 3,490 | 3,500 | 3,450 | 3,465 | -0.72% | 16,000 | 299億3760万 | -1.48% |
| 04/20 | 3,550 | 3,550 | 3,475 | 3,490 | -0.29% | 8,900 | 301億5360万 | -0.91% |
| 04/17 | 3,515 | 3,520 | 3,485 | 3,500 | -0.43% | 7,200 | 302億4000万 | -0.74% |
| 04/16 | 3,510 | 3,515 | 3,470 | 3,515 | +1.3% | 12,400 | 303億6960万 | -0.45% |
| 04/15 | 3,535 | 3,535 | 3,460 | 3,470 | +0.14% | 12,000 | 299億8080万 | -1.89% |
| 04/14 | 3,480 | 3,490 | 3,455 | 3,465 | -0.14% | 8,900 | 299億3760万 | -2.31% |
| 04/13 | 3,540 | 3,540 | 3,465 | 3,470 | -0.86% | 9,000 | 299億8080万 | -2.31% |
| 04/10 | 3,565 | 3,570 | 3,490 | 3,500 | -0.57% | 15,900 | 302億4000万 | -1.74% |
| 04/09 | 3,595 | 3,595 | 3,500 | 3,520 | -1.68% | 16,700 | 304億1280万 | -1.46% |
| 04/08 | 3,575 | 3,595 | 3,550 | 3,580 | +2.29% | 24,500 | 309億3120万 | +0.11% |
| 04/07 | 3,485 | 3,505 | 3,475 | 3,500 | +0.43% | 7,000 | 302億4000万 | -2.29% |
| 04/06 | 3,450 | 3,515 | 3,450 | 3,485 | -0.43% | 14,200 | 301億1040万 | -3.01% |
| 04/03 | 3,460 | 3,535 | 3,460 | 3,500 | +1.3% | 19,400 | 302億4000万 | -2.99% |
| 04/02 | 3,535 | 3,555 | 3,445 | 3,455 | -1.29% | 13,200 | 298億5120万 | -4.61% |
| 04/01 | 3,465 | 3,500 | 3,445 | 3,500 | +2.79% | 19,900 | 302億4000万 | -3.77% |
| 03/31 | 3,435 | 3,455 | 3,405 | 3,405 | -0.44% | 17,500 | 294億1920万 | -6.76% |
| 03/30 | 3,335 | 3,460 | 3,335 | 3,420 | -4.07% | 36,600 | 295億4880万 | -6.76% |
| 03/27 | 3,585 | 3,595 | 3,545 | 3,565 | -1.38% | 65,900 | 308億160万 | -3.26% |
| 03/26 | 3,625 | 3,645 | 3,585 | 3,615 | 0% | 32,600 | 312億3360万 | -2.19% |
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。
