| 2026 |
| 03/05 | 767 | 784 | 767 | 784 | +0.26% | 400 | - | -0.25% |
| 03/04 | 782 | 782 | 782 | 782 | +0.26% | 100 | - | -0.51% |
| 03/03 | 780 | 780 | 765 | 780 | 0% | 400 | - | -0.89% |
| 03/02 | 780 | 780 | 780 | 780 | -0.38% | 300 | - | -1.02% |
| 02/27 | 783 | 783 | 783 | 783 | +1.95% | 100 | - | -0.76% |
| 02/26 | 768 | 768 | 768 | 768 | -0.26% | 100 | - | -2.78% |
| 02/25 | 755 | 770 | 753 | 770 | 0% | 2,300 | - | -2.78% |
| 02/24 | 780 | 780 | 765 | 770 | -1.41% | 3,200 | - | -2.78% |
| 02/20 | 781 | 781 | 781 | 781 | -0.26% | 100 | - | -1.51% |
| 02/19 | 786 | 786 | 778 | 783 | 0% | 500 | - | -1.39% |
| 02/18 | 772 | 785 | 772 | 783 | -0.38% | 1,400 | - | -1.51% |
| 02/17 | 786 | 786 | 786 | 786 | +0.64% | 100 | - | -1.13% |
| 02/16 | 760 | 782 | 760 | 781 | -0.13% | 2,300 | - | -1.88% |
| 02/13 | （IR情報）16:30 通期業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:30 2026年3月期第3四半期決算短信〔SFRS〕(連結) |
| 02/13 | 782 | 782 | 782 | 782 | -1.88% | 300 | - | -2.01% |
| 02/12 | 795 | 797 | 780 | 797 | +2.18% | 1,800 | - | -0.13% |
| 02/10 | 800 | 800 | 780 | 780 | -1.89% | 300 | - | -2.38% |
| 02/09 | 784 | 795 | 784 | 795 | -0.5% | 1,300 | - | -0.63% |
| 02/06 | 799 | 799 | 799 | 799 | +0.63% | 100 | - | -0.25% |
| 02/05 | 794 | 794 | 794 | 794 | 0% | 100 | - | -0.87% |
| 02/04 | 795 | 795 | 780 | 794 | 0% | 500 | - | -1% |
| 02/03 | 779 | 794 | 779 | 794 | 0% | 500 | - | -1.24% |
| 02/02 | 779 | 794 | 779 | 794 | +0.51% | 500 | - | -1.37% |
| 01/30 | 805 | 805 | 790 | 790 | -1.86% | 300 | - | -1.86% |
| 01/29 | 805 | 805 | 805 | 805 | +1.26% | 200 | - | 0% |
| 01/28 | 808 | 808 | 795 | 795 | +0.13% | 2,000 | - | -1.24% |
| 01/27 | 781 | 794 | 781 | 794 | -1.37% | 500 | - | -1.37% |
| 01/27 | （IR情報）9:00 半期報告書の提出期限延長に関する書面の提出のお知らせ |
| 01/26 | 805 | 805 | 805 | 805 | 0% | 100 | - | +0.12% |
| 01/23 | 805 | 805 | 805 | 805 | +0.12% | 400 | - | +0.25% |
| 01/22 | 789 | 804 | 789 | 804 | 0% | 600 | - | +0.25% |
| 01/19 | 810 | 810 | 798 | 804 | -0.12% | 1,200 | - | +0.5% |
| 01/16 | （IR情報）16:00 株式の無償割当て及びJDR受益権付与率の変更について |
| 01/16 | 798 | 805 | 797 | 805 | +1.9% | 1,000 | - | +0.75% |
| 01/15 | 787 | 800 | 787 | 790 | -0.75% | 1,400 | - | -1% |
| 01/14 | 796 | 796 | 796 | 796 | +0.63% | 200 | - | -0.13% |
| 01/13 | 803 | 803 | 791 | 791 | -1.49% | 500 | - | -0.63% |
| 01/09 | 805 | 805 | 803 | 803 | 0% | 1,300 | - | +1.01% |
| 01/08 | 803 | 803 | 803 | 803 | 0% | 200 | - | +1.13% |
| 01/07 | 818 | 821 | 803 | 803 | -1.83% | 500 | - | +1.26% |
| 01/06 | （IR情報）16:00 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ |
| 01/06 | 810 | 818 | 810 | 818 | +2.12% | 3,200 | - | +3.28% |
| 01/05 | 802 | 802 | 801 | 801 | -0.99% | 400 | - | +1.26% |
| 2025 |
| 12/30 | 804 | 809 | 804 | 809 | +0.25% | 1,700 | - | +2.41% |
| 12/29 | 818 | 818 | 804 | 807 | -1.22% | 900 | - | +2.28% |
| 12/26 | 802 | 820 | 802 | 817 | +0.86% | 4,400 | - | +3.68% |
| 12/25 | 817 | 817 | 810 | 810 | -1.82% | 2,500 | - | +2.92% |
| 12/24 | 820 | 825 | 805 | 825 | +0.12% | 500 | - | +4.96% |
| 12/23 | 816 | 824 | 808 | 824 | +0.98% | 2,300 | - | +4.97% |
| 12/22 | 813 | 816 | 813 | 816 | +2% | 2,500 | - | +4.21% |
| 12/19 | 796 | 810 | 790 | 800 | 0% | 3,600 | - | +2.17% |
| 12/18 | 780 | 801 | 780 | 800 | +0.76% | 2,300 | - | +2.17% |
| 12/17 | 797 | 800 | 794 | 794 | -0.38% | 2,700 | - | +1.4% |
| 12/16 | 805 | 805 | 797 | 797 | +2.84% | 2,300 | - | +1.79% |
| 12/15 | 775 | 805 | 775 | 775 | -1.27% | 13,200 | - | -1.02% |
| 12/12 | 767 | 785 | 756 | 785 | +2.61% | 5,100 | - | 0% |
| 12/11 | 768 | 768 | 764 | 765 | -0.65% | 2,400 | - | -2.55% |
| 12/10 | 769 | 780 | 769 | 770 | -0.13% | 1,700 | - | -2.04% |
| 12/09 | 777 | 777 | 770 | 771 | +0.13% | 1,800 | - | -2.03% |
| 12/08 | 770 | 770 | 764 | 770 | 0% | 2,600 | - | -2.41% |
| 12/05 | （IR情報）15:30 2026年3月期第2四半期決算説明会資料 |
| 12/05 | 777 | 777 | 768 | 770 | -0.52% | 3,300 | - | -2.53% |
| 12/04 | 785 | 786 | 771 | 774 | +0.52% | 3,500 | - | -2.27% |
| 12/03 | 770 | 770 | 770 | 770 | -1.28% | 100 | - | -2.9% |
| 12/02 | 789 | 789 | 777 | 780 | -0.64% | 700 | - | -1.76% |
| 12/01 | 774 | 785 | 767 | 785 | +1.55% | 600 | - | -1.26% |
| 11/28 | 789 | 789 | 773 | 773 | -2.03% | 1,800 | - | -2.89% |
| 11/27 | 780 | 789 | 761 | 789 | +0.77% | 4,700 | - | -1% |
| 11/26 | 780 | 783 | 771 | 783 | +1.56% | 1,500 | - | -1.88% |
| 11/25 | 781 | 783 | 771 | 771 | -1.15% | 3,100 | - | -3.38% |
| 11/21 | 778 | 790 | 778 | 780 | -2.26% | 3,600 | - | -2.5% |
| 11/20 | （IR情報）15:30 当社有価証券信託受益証券の受益者への分配金支払日に関するお知らせ |
| 11/20 | 792 | 798 | 792 | 798 | +1.66% | 400 | - | -0.62% |
| 11/19 | 791 | 791 | 785 | 785 | -0.76% | 2,300 | - | -2.36% |
| 11/18 | 800 | 800 | 790 | 791 | 0% | 800 | - | -1.74% |
| 11/17 | 794 | 797 | 791 | 791 | -1.25% | 1,200 | - | -1.86% |
| 11/14 | （IR情報）17:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算短信〔SFRS〕(連結) |
| 11/14 | 801 | 801 | 801 | 801 | -1.11% | 400 | - | -0.87% |
| 11/13 | 801 | 810 | 801 | 810 | +1.12% | 900 | - | +0.25% |
| 11/12 | 801 | 801 | 800 | 801 | +0.13% | 600 | - | -0.99% |
| 11/11 | 802 | 802 | 800 | 800 | +0.38% | 1,800 | - | -1.36% |
| 11/10 | 797 | 797 | 797 | 797 | -1.24% | 300 | - | -1.97% |
| 11/07 | 791 | 807 | 791 | 807 | +2.15% | 1,300 | - | -0.86% |
| 11/06 | 800 | 800 | 790 | 790 | -0.75% | 2,900 | - | -3.19% |
| 11/05 | 800 | 800 | 796 | 796 | -0.25% | 800 | - | -2.57% |
| 11/04 | 799 | 808 | 798 | 798 | -0.62% | 1,000 | - | -2.44% |
| 10/31 | 810 | 810 | 803 | 803 | -0.74% | 1,400 | - | -2.07% |
| 10/30 | 810 | 810 | 809 | 809 | -0.12% | 500 | - | -1.58% |
| 10/29 | 810 | 810 | 810 | 810 | +1.89% | 200 | - | -1.7% |
| 10/28 | 800 | 800 | 795 | 795 | -1.12% | 1,600 | - | -3.75% |
| 10/27 | 800 | 811 | 800 | 804 | -0.25% | 1,400 | - | -3.02% |
| 10/23 | 793 | 806 | 793 | 806 | -0.25% | 900 | - | -3.13% |
| 10/22 | 807 | 808 | 807 | 808 | +0.37% | 400 | - | -3.23% |
| 10/20 | 798 | 805 | 798 | 805 | +0.12% | 500 | - | -3.82% |
| 10/17 | 800 | 804 | 790 | 804 | +0.5% | 9,100 | - | -4.29% |
| 10/16 | 820 | 820 | 787 | 800 | -2.79% | 3,200 | - | -5.1% |
| 10/14 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 10/14 | 811 | 823 | 801 | 823 | -1.08% | 3,200 | - | -2.83% |
| 10/10 | 816 | 832 | 816 | 832 | +0.73% | 700 | - | -2.12% |
| 10/09 | 825 | 826 | 823 | 826 | +0.24% | 700 | - | -2.94% |
| 10/07 | 835 | 835 | 824 | 824 | +0.49% | 300 | - | -3.17% |
| 10/06 | 821 | 821 | 820 | 820 | -0.12% | 200 | - | -3.76% |
| 10/03 | 821 | 821 | 821 | 821 | +0.37% | 600 | - | -3.75% |
| 10/02 | 821 | 821 | 815 | 818 | -1.56% | 2,600 | - | -4.22% |
| 10/01 | 845 | 845 | 831 | 831 | -1.66% | 1,100 | - | -2.81% |
| 09/30 | 845 | 845 | 845 | 845 | 0% | 100 | - | -1.17% |
| 09/26 | 845 | 845 | 845 | 845 | +0.6% | 200 | - | -1.17% |
| 09/25 | 840 | 840 | 840 | 840 | 0% | 100 | - | -1.64% |
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。
