| 2026 |
| 07/09 | 3,015 | 3,030 | 2,992 | 3,020 | +0.83% | 9,700 | 465億6840万 | +2.62% |
| 07/08 | 3,040 | 3,045 | 2,995 | 2,995 | -0.5% | 22,300 | 461億8290万 | +2.01% |
| 07/07 | 3,025 | 3,055 | 3,005 | 3,010 | +0.17% | 22,700 | 464億1420万 | +2.7% |
| 07/06 | 3,015 | 3,040 | 3,005 | 3,005 | +0.17% | 10,000 | 463億3710万 | +2.77% |
| 07/03 | 2,999 | 3,035 | 2,998 | 3,000 | +0.23% | 18,000 | 462億6000万 | +2.74% |
| 07/02 | 2,986 | 3,035 | 2,986 | 2,993 | +0.91% | 13,700 | 461億5206万 | +2.68% |
| 07/01 | 2,973 | 3,000 | 2,966 | 2,966 | -0.24% | 12,000 | 457億3572万 | +1.82% |
| 06/30 | 3,035 | 3,035 | 2,967 | 2,973 | -1.72% | 17,600 | 458億4366万 | +2.2% |
| 06/29 | 2,996 | 3,025 | 2,987 | 3,025 | +1.51% | 20,100 | 466億4550万 | +4.13% |
| 06/26 | 2,940 | 2,997 | 2,940 | 2,980 | +1.36% | 39,900 | 459億5160万 | +2.79% |
| 06/25 | 2,948 | 2,950 | 2,907 | 2,940 | +1.17% | 11,700 | 453億3480万 | +1.52% |
| 06/24 | （IR情報）17:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/24 | 2,905 | 2,940 | 2,905 | 2,906 | +0.03% | 8,100 | 448億1052万 | +0.35% |
| 06/23 | 2,934 | 2,937 | 2,905 | 2,905 | -0.99% | 11,900 | 447億9510万 | +0.24% |
| 06/22 | 2,967 | 2,976 | 2,911 | 2,934 | -0.74% | 11,300 | 452億4228万 | +1.1% |
| 06/19 | 2,939 | 2,959 | 2,930 | 2,956 | +1.16% | 11,900 | 455億8152万 | +1.76% |
| 06/18 | 2,920 | 2,939 | 2,918 | 2,922 | +0.65% | 10,000 | 450億5724万 | +0.45% |
| 06/17 | 2,877 | 2,923 | 2,877 | 2,903 | +0.8% | 12,700 | 447億6426万 | -0.38% |
| 06/16 | 2,890 | 2,890 | 2,840 | 2,880 | -0.52% | 15,700 | 444億960万 | -1.37% |
| 06/15 | 2,937 | 2,937 | 2,895 | 2,895 | +0.28% | 13,200 | 446億4090万 | -0.99% |
| 06/12 | 2,884 | 2,910 | 2,860 | 2,887 | +0.63% | 17,500 | 445億1754万 | -1.47% |
| 06/11 | 2,880 | 2,885 | 2,840 | 2,869 | -0.73% | 13,100 | 442億3998万 | -2.32% |
| 06/10 | 2,917 | 2,921 | 2,875 | 2,890 | -1.26% | 20,600 | 445億6380万 | -1.73% |
| 06/09 | 2,910 | 2,945 | 2,910 | 2,927 | +1.56% | 10,000 | 451億3434万 | -0.51% |
| 06/08 | 2,893 | 2,923 | 2,859 | 2,882 | -0.72% | 24,900 | 444億4044万 | -1.97% |
| 06/05 | 2,856 | 2,914 | 2,856 | 2,903 | +1.65% | 9,200 | 447億6426万 | -1.36% |
| 06/04 | 2,836 | 2,880 | 2,831 | 2,856 | -0.73% | 9,000 | 440億3952万 | -2.96% |
| 06/03 | 2,840 | 2,883 | 2,837 | 2,877 | +1.41% | 12,000 | 443億6334万 | -2.31% |
| 06/02 | 2,890 | 2,890 | 2,811 | 2,837 | -2.21% | 30,400 | 437億4654万 | -3.73% |
| 06/01 | 2,899 | 2,920 | 2,870 | 2,901 | +0.73% | 26,700 | 447億3342万 | -1.66% |
| 05/29 | 2,929 | 2,950 | 2,880 | 2,880 | -1.37% | 22,900 | 444億960万 | -2.44% |
| 05/28 | 2,871 | 2,920 | 2,862 | 2,920 | +1.39% | 15,600 | 450億2640万 | -1.15% |
| 05/27 | 2,857 | 2,880 | 2,851 | 2,880 | +0.38% | 25,900 | 444億960万 | -2.54% |
| 05/26 | 2,873 | 2,895 | 2,854 | 2,869 | -0.35% | 34,900 | 442億3998万 | -3.04% |
| 05/25 | 2,920 | 2,944 | 2,865 | 2,879 | -1.17% | 19,400 | 443億9418万 | -2.8% |
| 05/22 | 2,953 | 2,955 | 2,908 | 2,913 | -0.55% | 11,800 | 449億1846万 | -1.75% |
| 05/21 | 2,980 | 2,980 | 2,929 | 2,929 | -0.61% | 6,900 | 451億6518万 | -1.25% |
| 05/20 | 2,973 | 2,997 | 2,911 | 2,947 | -1.93% | 20,100 | 454億4274万 | -0.67% |
| 05/19 | 3,045 | 3,070 | 2,986 | 3,005 | -0.5% | 19,500 | 463億3710万 | +1.18% |
| 05/18 | 3,050 | 3,050 | 3,010 | 3,020 | -0.98% | 14,300 | 465億6840万 | +1.62% |
| 05/15 | 3,060 | 3,090 | 3,020 | 3,050 | -0.16% | 15,900 | 470億3100万 | +2.66% |
| 05/14 | 3,060 | 3,060 | 3,025 | 3,055 | -0.16% | 11,200 | 471億810万 | +2.97% |
| 05/13 | 3,035 | 3,080 | 2,996 | 3,060 | +3.03% | 37,400 | 471億8520万 | +3.24% |
| 05/12 | 3,035 | 3,060 | 2,956 | 2,970 | -2.46% | 34,800 | 457億9740万 | +0.3% |
| 05/11 | 3,015 | 3,115 | 2,988 | 3,045 | -0.16% | 65,000 | 469億5390万 | +2.8% |
| 05/08 | （IR情報）14:20 2026年3月期決算説明資料 |
| 05/08 | （IR情報）14:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 2,960 | 3,090 | 2,867 | 3,050 | +2.49% | 93,600 | 470億3100万 | +3.15% |
| 05/07 | 2,965 | 2,987 | 2,955 | 2,976 | +2.09% | 25,100 | 458億8992万 | +0.85% |
| 05/01 | 2,899 | 2,915 | 2,873 | 2,915 | +0.83% | 27,400 | 449億4930万 | -1.29% |
| 04/30 | 2,903 | 2,908 | 2,866 | 2,891 | -1.77% | 31,500 | 445億7922万 | -2.23% |
| 04/28 | 2,906 | 2,957 | 2,904 | 2,943 | +1.27% | 27,900 | 453億8106万 | -0.64% |
| 04/27 | 2,882 | 2,923 | 2,874 | 2,906 | +0.38% | 20,300 | 448億1052万 | -1.96% |
| 04/24 | 2,928 | 2,932 | 2,881 | 2,895 | -1.13% | 20,300 | 446億4090万 | -2.33% |
| 04/23 | 2,932 | 2,936 | 2,902 | 2,928 | -0.14% | 23,400 | 451億4976万 | -1.35% |
| 04/22 | 2,949 | 2,950 | 2,913 | 2,932 | -0.44% | 24,300 | 452億1144万 | -1.45% |
| 04/21 | 2,974 | 2,974 | 2,939 | 2,945 | +0.24% | 18,500 | 454億1190万 | -1.14% |
| 04/20 | 2,943 | 2,951 | 2,936 | 2,938 | +0.1% | 17,800 | 453億396万 | -1.54% |
| 04/17 | 2,953 | 2,974 | 2,932 | 2,935 | -1.08% | 8,000 | 452億5770万 | -1.77% |
| 04/16 | 2,950 | 2,976 | 2,948 | 2,967 | +0.58% | 21,200 | 457億5114万 | -0.87% |
| 04/15 | 2,989 | 3,000 | 2,926 | 2,950 | 0% | 19,900 | 454億8900万 | -1.7% |
| 04/14 | 2,951 | 2,973 | 2,920 | 2,950 | +0.17% | 27,500 | 454億8900万 | -1.9% |
| 04/13 | 2,966 | 2,966 | 2,934 | 2,945 | -0.71% | 23,100 | 454億1190万 | -2.16% |
| 04/10 | 3,040 | 3,040 | 2,948 | 2,966 | -1.46% | 20,600 | 457億3572万 | -1.76% |
| 04/09 | 3,060 | 3,065 | 3,005 | 3,010 | -1.63% | 16,500 | 464億1420万 | -0.56% |
| 04/08 | 3,045 | 3,060 | 3,020 | 3,060 | +2.44% | 19,200 | 471億8520万 | +1.02% |
| 04/07 | 2,969 | 3,005 | 2,969 | 2,987 | +0.67% | 12,500 | 460億5954万 | -1.52% |
| 04/06 | 2,975 | 2,997 | 2,967 | 2,967 | -0.2% | 15,600 | 457億5114万 | -2.53% |
| 04/03 | 2,980 | 2,993 | 2,963 | 2,973 | -0.34% | 9,100 | 458億4366万 | -2.78% |
| 04/02 | 3,010 | 3,045 | 2,962 | 2,983 | -0.37% | 26,500 | 459億9786万 | -2.77% |
| 04/01 | 2,978 | 2,994 | 2,932 | 2,994 | +2.82% | 22,700 | 461億6748万 | -2.73% |
| 03/31 | 2,905 | 2,944 | 2,882 | 2,912 | +0.21% | 23,700 | 449億304万 | -5.67% |
| 03/30 | 2,929 | 2,929 | 2,831 | 2,906 | -3.62% | 46,900 | 448億1052万 | -6.14% |
| 03/27 | 2,973 | 3,020 | 2,973 | 3,015 | -0.17% | 24,000 | 464億9130万 | -2.96% |
| 03/26 | 3,035 | 3,060 | 2,983 | 3,020 | -0.49% | 16,100 | 465億6840万 | -3.02% |
| 03/25 | 3,040 | 3,055 | 3,030 | 3,035 | +2.15% | 17,800 | 467億9970万 | -2.79% |
| 03/24 | 2,957 | 3,000 | 2,956 | 2,971 | +2.2% | 21,600 | 458億1282万 | -5.02% |
| 03/23 | 2,955 | 2,955 | 2,885 | 2,907 | -3.1% | 34,000 | 448億2594万 | -7.33% |
| 03/19 | 3,060 | 3,100 | 3,000 | 3,000 | -3.54% | 40,600 | 462億6000万 | -4.85% |
| 03/18 | 3,075 | 3,110 | 3,045 | 3,110 | +2.64% | 13,000 | 479億5620万 | -1.68% |
| 03/17 | 3,070 | 3,115 | 3,030 | 3,030 | -1.3% | 18,900 | 467億2260万 | -4.3% |
| 03/16 | 3,040 | 3,085 | 3,025 | 3,070 | +1.32% | 19,200 | 473億3940万 | -3.22% |
| 03/13 | 3,010 | 3,055 | 3,010 | 3,030 | -0.98% | 18,000 | 467億2260万 | -4.63% |
| 03/12 | 3,155 | 3,155 | 3,045 | 3,060 | -3.32% | 27,400 | 471億8520万 | -3.8% |
| 03/11 | 3,120 | 3,190 | 3,120 | 3,165 | +1.93% | 54,400 | 488億430万 | -0.6% |
| 03/10 | 3,115 | 3,140 | 3,085 | 3,105 | +2.14% | 22,400 | 478億7910万 | -2.42% |
| 03/09 | 2,977 | 3,050 | 2,972 | 3,040 | -3.65% | 48,000 | 468億7680万 | -4.07% |
| 03/06 | 3,120 | 3,155 | 3,090 | 3,155 | -0.63% | 30,500 | 486億5010万 | -0.09% |
| 03/05 | 3,145 | 3,210 | 3,135 | 3,175 | +3.93% | 41,400 | 489億5850万 | +1.08% |
| 03/04 | 3,105 | 3,155 | 2,999 | 3,055 | -3.32% | 104,400 | 471億810万 | -2.3% |
| 03/03 | 3,225 | 3,255 | 3,150 | 3,160 | -2.77% | 55,700 | 487億2720万 | +1.38% |
| 03/02 | 3,270 | 3,290 | 3,210 | 3,250 | -2.69% | 30,700 | 501億1500万 | +4.67% |
| 02/27 | （IR情報）14:00 執行役員の異動に関するお知らせ |
| 02/27 | 3,215 | 3,340 | 3,215 | 3,340 | +3.89% | 45,800 | 515億280万 | +8.09% |
| 02/26 | 3,220 | 3,250 | 3,190 | 3,215 | -0.16% | 51,300 | 495億7530万 | +4.79% |
| 02/25 | 3,190 | 3,230 | 3,175 | 3,220 | -0.16% | 56,100 | 496億5240万 | +5.5% |
| 02/24 | 3,140 | 3,225 | 3,125 | 3,225 | +2.54% | 66,700 | 497億2950万 | +6.16% |
| 02/20 | 3,140 | 3,175 | 3,135 | 3,145 | -0.63% | 29,900 | 484億9590万 | +3.97% |
| 02/19 | 3,110 | 3,175 | 3,080 | 3,165 | -1.4% | 89,600 | 488億430万 | +5.01% |
| 02/18 | 3,205 | 3,240 | 3,195 | 3,210 | +0.16% | 18,100 | 494億9820万 | +6.96% |
| 02/17 | 3,195 | 3,210 | 3,155 | 3,205 | +0.31% | 19,800 | 494億2110万 | +7.37% |
| 02/16 | 3,150 | 3,220 | 3,135 | 3,195 | +0.31% | 42,800 | 492億6690万 | +7.68% |
| 02/13 | 3,280 | 3,290 | 3,175 | 3,185 | -4.07% | 32,600 | 491億1270万 | +8.08% |
| 02/12 | 3,240 | 3,320 | 3,235 | 3,320 | +2.47% | 34,600 | 511億9440万 | +13.27% |
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。
