| 2026 |
| 06/03 | 1,321 | 1,330 | 1,313 | 1,327 | +0.68% | 18,200 | 230億7149万 | -2.28% |
| 06/02 | 1,339 | 1,339 | 1,311 | 1,318 | -1.57% | 58,700 | 229億1501万 | -3.16% |
| 06/01 | 1,372 | 1,372 | 1,339 | 1,339 | -1.76% | 27,800 | 232億8012万 | -1.83% |
| 05/29 | （IR情報）14:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/29 | 1,355 | 1,374 | 1,349 | 1,363 | +0.29% | 23,200 | 236億9739万 | -0.37% |
| 05/28 | 1,340 | 1,359 | 1,335 | 1,359 | +1.42% | 19,800 | 236億2785万 | -0.8% |
| 05/27 | 1,338 | 1,343 | 1,331 | 1,340 | +0.15% | 15,200 | 232億9751万 | -2.4% |
| 05/26 | 1,336 | 1,347 | 1,326 | 1,338 | +0.15% | 50,800 | 232億6274万 | -2.83% |
| 05/25 | 1,351 | 1,351 | 1,325 | 1,336 | -0.74% | 36,700 | 232億2796万 | -3.19% |
| 05/22 | 1,353 | 1,355 | 1,335 | 1,346 | -0.52% | 30,100 | 234億183万 | -2.68% |
| 05/21 | 1,361 | 1,361 | 1,338 | 1,353 | +0.82% | 19,100 | 235億2353万 | -2.38% |
| 05/20 | 1,369 | 1,369 | 1,332 | 1,342 | -2.61% | 48,100 | 233億3228万 | -3.38% |
| 05/19 | 1,368 | 1,394 | 1,365 | 1,378 | +0.73% | 47,800 | 239億5818万 | -1.01% |
| 05/18 | 1,400 | 1,415 | 1,360 | 1,368 | +0.29% | 79,200 | 237億8432万 | -1.94% |
| 05/15 | （IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,352 | 1,365 | 1,344 | 1,364 | +1.49% | 48,900 | 237億1478万 | -2.36% |
| 05/14 | 1,361 | 1,361 | 1,341 | 1,344 | -1.25% | 26,200 | 233億6705万 | -4% |
| 05/13 | 1,362 | 1,368 | 1,356 | 1,361 | 0% | 15,000 | 236億6262万 | -2.99% |
| 05/12 | 1,372 | 1,375 | 1,360 | 1,361 | -1.23% | 16,100 | 236億6262万 | -3.2% |
| 05/11 | 1,360 | 1,384 | 1,360 | 1,378 | +1.47% | 47,500 | 239億5818万 | -2.27% |
| 05/08 | 1,365 | 1,368 | 1,355 | 1,358 | -0.66% | 21,400 | 236億1046万 | -3.82% |
| 05/07 | 1,362 | 1,377 | 1,362 | 1,367 | +0.89% | 25,800 | 237億6694万 | -3.32% |
| 05/01 | 1,380 | 1,380 | 1,355 | 1,355 | -1.53% | 58,200 | 235億5830万 | -4.64% |
| 04/30 | 1,390 | 1,393 | 1,374 | 1,376 | -1.15% | 36,300 | 239億2341万 | -3.64% |
| 04/28 | 1,388 | 1,395 | 1,384 | 1,392 | +0.29% | 21,300 | 242億159万 | -3% |
| 04/27 | 1,399 | 1,401 | 1,388 | 1,388 | -0.57% | 19,100 | 241億3205万 | -3.61% |
| 04/24 | 1,402 | 1,402 | 1,389 | 1,396 | -0.29% | 30,100 | 242億7114万 | -3.39% |
| 04/23 | 1,411 | 1,411 | 1,397 | 1,400 | -0.07% | 19,800 | 243億4068万 | -3.58% |
| 04/22 | 1,420 | 1,424 | 1,401 | 1,401 | -1.82% | 23,100 | 243億5807万 | -4.04% |
| 04/21 | 1,435 | 1,435 | 1,422 | 1,427 | -0.49% | 6,500 | 248億1011万 | -2.79% |
| 04/20 | 1,432 | 1,434 | 1,426 | 1,434 | +0.21% | 14,600 | 249億3181万 | -2.78% |
| 04/17 | （IR情報）15:40 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/17 | 1,432 | 1,438 | 1,428 | 1,431 | -0.21% | 8,800 | 248億7965万 | -3.38% |
| 04/16 | 1,413 | 1,435 | 1,413 | 1,434 | +1.49% | 20,300 | 249億3181万 | -3.56% |
| 04/15 | 1,420 | 1,424 | 1,410 | 1,413 | -0.14% | 25,000 | 245億6670万 | -5.42% |
| 04/14 | 1,427 | 1,432 | 1,411 | 1,415 | 0% | 22,900 | 246億147万 | -5.79% |
| 04/13 | 1,420 | 1,422 | 1,410 | 1,415 | -0.14% | 26,500 | 246億147万 | -6.29% |
| 04/10 | 1,424 | 1,432 | 1,416 | 1,417 | -0.28% | 24,600 | 246億3625万 | -6.65% |
| 04/09 | 1,454 | 1,454 | 1,421 | 1,421 | -2% | 21,000 | 247億579万 | -6.88% |
| 04/08 | 1,455 | 1,458 | 1,445 | 1,450 | +0.83% | 24,000 | 252億999万 | -5.41% |
| 04/07 | 1,434 | 1,449 | 1,433 | 1,438 | +0.28% | 19,600 | 250億136万 | -6.5% |
| 04/06 | 1,431 | 1,435 | 1,427 | 1,434 | +0.63% | 22,700 | 249億3181万 | -7.24% |
| 04/03 | 1,434 | 1,446 | 1,423 | 1,425 | -0.63% | 26,600 | 247億7534万 | -8.36% |
| 04/02 | 1,459 | 1,459 | 1,431 | 1,434 | -0.76% | 18,700 | 249億3181万 | -8.31% |
| 04/01 | 1,446 | 1,502 | 1,416 | 1,445 | +1.12% | 53,300 | 251億2306万 | -8.14% |
| 03/31 | 1,422 | 1,443 | 1,414 | 1,429 | +0.49% | 32,000 | 248億4488万 | -9.5% |
| 03/30 | 1,475 | 1,475 | 1,420 | 1,422 | -7.36% | 110,500 | 247億2318万 | -10.34% |
| 03/27 | 1,535 | 1,550 | 1,531 | 1,535 | 0% | 51,800 | 266億8782万 | -3.7% |
| 03/26 | 1,545 | 1,545 | 1,517 | 1,535 | +0.13% | 36,000 | 266億8782万 | -3.88% |
| 03/25 | 1,532 | 1,544 | 1,527 | 1,533 | +0.26% | 21,000 | 266億5305万 | -4.13% |
| 03/24 | 1,552 | 1,552 | 1,518 | 1,529 | +1.12% | 16,600 | 265億8350万 | -4.5% |
| 03/23 | 1,560 | 1,560 | 1,511 | 1,512 | -4.3% | 42,300 | 262億8794万 | -5.5% |
| 03/19 | 1,590 | 1,593 | 1,580 | 1,580 | -1.19% | 20,700 | 274億7020万 | -1.25% |
| 03/18 | 1,594 | 1,603 | 1,593 | 1,599 | +0.25% | 13,500 | 278億54万 | +0.13% |
| 03/17 | 1,598 | 1,606 | 1,595 | 1,595 | -0.19% | 11,200 | 277億3099万 | +0.25% |
| 03/16 | 1,593 | 1,607 | 1,590 | 1,598 | +0.31% | 19,800 | 277億8315万 | +0.76% |
| 03/13 | 1,585 | 1,603 | 1,571 | 1,593 | +0.5% | 37,400 | 276億9622万 | +0.76% |
| 03/12 | 1,601 | 1,604 | 1,584 | 1,585 | -1% | 28,100 | 275億5713万 | +0.57% |
| 03/11 | 1,607 | 1,623 | 1,601 | 1,601 | -0.74% | 31,900 | 278億3531万 | +1.91% |
| 03/10 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 03/10 | 1,609 | 1,619 | 1,602 | 1,613 | +0.25% | 16,800 | 280億4394万 | +3.07% |
| 03/09 | 1,590 | 1,616 | 1,582 | 1,609 | -0.62% | 55,400 | 279億7440万 | +3.27% |
| 03/06 | 1,604 | 1,622 | 1,599 | 1,619 | +0.06% | 28,900 | 281億4826万 | +4.32% |
| 03/05 | 1,620 | 1,638 | 1,611 | 1,618 | +2.08% | 40,800 | 281億3087万 | +4.72% |
| 03/04 | 1,580 | 1,601 | 1,560 | 1,585 | -0.5% | 89,400 | 275億5713万 | +2.99% |
| 03/03 | 1,638 | 1,638 | 1,591 | 1,593 | -2.51% | 50,100 | 276億9622万 | +3.91% |
| 03/02 | 1,626 | 1,644 | 1,621 | 1,634 | -1.68% | 35,300 | 284億905万 | +6.94% |
| 02/27 | 1,642 | 1,662 | 1,630 | 1,662 | +0.73% | 33,100 | 288億9587万 | +9.2% |
| 02/26 | 1,637 | 1,663 | 1,636 | 1,650 | +0.43% | 47,700 | 286億8723万 | +8.91% |
| 02/25 | 1,602 | 1,650 | 1,595 | 1,643 | +2.37% | 71,700 | 285億6553万 | +8.95% |
| 02/24 | 1,604 | 1,616 | 1,597 | 1,605 | -0.19% | 24,200 | 279億485万 | +6.86% |
| 02/20 | 1,597 | 1,611 | 1,582 | 1,608 | -0.25% | 32,400 | 279億5701万 | +7.34% |
| 02/19 | 1,631 | 1,635 | 1,610 | 1,612 | -0.68% | 30,900 | 280億2656万 | +7.9% |
| 02/18 | 1,579 | 1,623 | 1,565 | 1,623 | +2.66% | 104,400 | 282億1780万 | +9% |
| 02/17 | 1,571 | 1,582 | 1,550 | 1,581 | +0.44% | 97,800 | 274億8758万 | +6.61% |
| 02/16 | 1,547 | 1,588 | 1,528 | 1,574 | +3.83% | 192,200 | 273億6588万 | +6.35% |
| 02/13 | （IR情報）15:40 2026年3月期連結業績予想の上方修正に関するお知らせ |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）12:45 高級レジデンス「Sampen House of Art」名称決定のお知らせ |
| 02/13 | 1,507 | 1,529 | 1,500 | 1,516 | +0.53% | 78,600 | 263億5748万 | +2.71% |
| 02/12 | 1,496 | 1,512 | 1,486 | 1,508 | +1.21% | 60,400 | 262億1839万 | +2.24% |
| 02/10 | 1,464 | 1,494 | 1,460 | 1,490 | +2.05% | 48,800 | 259億544万 | +1.09% |
| 02/09 | 1,479 | 1,481 | 1,438 | 1,460 | -0.48% | 124,100 | 253億8385万 | -0.95% |
| 02/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/06 | 1,474 | 1,474 | 1,463 | 1,467 | -0.41% | 14,900 | 255億556万 | -0.47% |
| 02/05 | 1,472 | 1,475 | 1,467 | 1,473 | +0.2% | 24,100 | 256億987万 | -0.14% |
| 02/04 | 1,456 | 1,470 | 1,455 | 1,470 | +0.82% | 17,700 | 255億5771万 | -0.34% |
| 02/03 | 1,457 | 1,465 | 1,447 | 1,458 | +0.9% | 23,900 | 253億4908万 | -1.09% |
| 02/02 | 1,459 | 1,461 | 1,445 | 1,445 | -0.69% | 22,600 | 251億2306万 | -1.9% |
| 01/30 | 1,452 | 1,458 | 1,445 | 1,455 | +0.69% | 21,700 | 252億9692万 | -1.29% |
| 01/29 | 1,456 | 1,456 | 1,437 | 1,445 | -0.48% | 27,400 | 251億2306万 | -1.9% |
| 01/28 | 1,461 | 1,461 | 1,447 | 1,452 | -0.82% | 22,900 | 252億4476万 | -1.49% |
| 01/27 | 1,454 | 1,464 | 1,439 | 1,464 | +1.39% | 22,500 | 254億5340万 | -0.68% |
| 01/26 | 1,468 | 1,468 | 1,431 | 1,444 | -1.57% | 80,000 | 251億567万 | -2.1% |
| 01/23 | 1,480 | 1,485 | 1,466 | 1,467 | -1.21% | 34,600 | 255億556万 | -0.61% |
| 01/22 | 1,479 | 1,485 | 1,475 | 1,485 | +0.81% | 8,700 | 258億1851万 | +0.47% |
| 01/21 | 1,486 | 1,486 | 1,472 | 1,473 | -0.94% | 24,900 | 256億987万 | -0.27% |
| 01/20 | 1,493 | 1,493 | 1,480 | 1,487 | +0.13% | 16,700 | 258億5328万 | +0.75% |
| 01/19 | 1,502 | 1,505 | 1,485 | 1,485 | -1.33% | 39,300 | 258億1851万 | +0.75% |
| 01/16 | 1,500 | 1,515 | 1,500 | 1,505 | +0.27% | 37,300 | 261億6623万 | +2.17% |
| 01/15 | 1,495 | 1,503 | 1,495 | 1,501 | +0.47% | 26,700 | 260億9669万 | +1.97% |
| 01/14 | 1,490 | 1,494 | 1,485 | 1,494 | +0.54% | 13,800 | 259億7498万 | +1.56% |
| 01/13 | 1,504 | 1,504 | 1,485 | 1,486 | -1% | 28,600 | 258億3589万 | +1.09% |
| 01/09 | 1,475 | 1,501 | 1,475 | 1,501 | +1.62% | 79,900 | 260億9669万 | +2.18% |
| 01/08 | 1,479 | 1,485 | 1,471 | 1,477 | -0.27% | 21,200 | 256億7942万 | +0.61% |
| 01/07 | 1,478 | 1,486 | 1,473 | 1,481 | +0.07% | 25,900 | 257億4896万 | +0.89% |
| 01/06 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,489 | 1,489 | 1,477 | 1,480 | -0.47% | 24,900 | 257億3158万 | +0.82% |
| 01/05 | 1,489 | 1,489 | 1,474 | 1,487 | +0.81% | 21,400 | 258億5328万 | +1.29% |
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。
