| 2026 |
| 09/15 | 3,295 | 3,310 | 3,285 | 3,300 | +0.46% | 92,100 | 1985億3445万 | +0.46% |
| 09/14 | 3,260 | 3,285 | 3,240 | 3,285 | +1.39% | 106,000 | 1976億3202万 | +0.03% |
| 09/11 | 3,200 | 3,265 | 3,170 | 3,240 | -0.46% | 142,000 | 1949億2473万 | -1.28% |
| 09/10 | 3,225 | 3,255 | 3,210 | 3,255 | +0.93% | 214,800 | 1958億2716万 | -0.76% |
| 09/09 | 3,235 | 3,240 | 3,205 | 3,225 | -0.31% | 202,500 | 1940億2230万 | -1.44% |
| 09/08 | 3,270 | 3,305 | 3,235 | 3,235 | -1.52% | 120,700 | 1946億2392万 | -0.89% |
| 09/07 | 3,330 | 3,330 | 3,280 | 3,285 | -0.45% | 81,100 | 1976億3202万 | +0.92% |
| 09/04 | 3,300 | 3,335 | 3,295 | 3,300 | -0.6% | 100,000 | 1985億3445万 | +1.69% |
| 09/03 | 3,295 | 3,325 | 3,270 | 3,320 | +1.53% | 78,500 | 1997億3769万 | +2.56% |
| 09/02 | 3,310 | 3,345 | 3,260 | 3,270 | -2.53% | 125,000 | 1967億2959万 | +1.21% |
| 09/01 | 3,320 | 3,365 | 3,310 | 3,355 | +0.75% | 82,700 | 2018億4336万 | +4.06% |
| 08/31 | 3,320 | 3,365 | 3,300 | 3,330 | +0.15% | 119,400 | 2003億3931万 | +3.58% |
| 08/28 | 3,290 | 3,325 | 3,280 | 3,325 | +0.61% | 67,300 | 2000億3850万 | +3.84% |
| 08/27 | 3,305 | 3,330 | 3,290 | 3,305 | +0.46% | 82,400 | 1988億3526万 | +3.61% |
| 08/26 | 3,325 | 3,330 | 3,285 | 3,290 | -1.2% | 88,700 | 1979億3283万 | +3.49% |
| 08/25 | 3,325 | 3,335 | 3,310 | 3,330 | +0.3% | 72,400 | 2003億3931万 | +5.11% |
| 08/24 | 3,310 | 3,320 | 3,285 | 3,320 | +1.22% | 96,500 | 1997億3769万 | +5.23% |
| 08/21 | 3,295 | 3,305 | 3,260 | 3,280 | -0.15% | 82,300 | 1973億3121万 | +4.36% |
| 08/20 | 3,280 | 3,310 | 3,260 | 3,285 | +1.39% | 134,200 | 1976億3202万 | +4.89% |
| 08/19 | 3,230 | 3,255 | 3,220 | 3,240 | -0.46% | 98,400 | 1949億2473万 | +3.81% |
| 08/18 | 3,280 | 3,280 | 3,240 | 3,255 | -0.76% | 92,200 | 1958億2716万 | +4.66% |
| 08/17 | 3,285 | 3,325 | 3,275 | 3,280 | -0.91% | 97,100 | 1973億3121万 | +5.87% |
| 08/14 | 3,245 | 3,315 | 3,240 | 3,310 | +1.69% | 114,000 | 1991億3607万 | +7.26% |
| 08/13 | 3,245 | 3,260 | 3,210 | 3,255 | 0% | 105,100 | 1958億2716万 | +5.96% |
| 08/12 | 3,300 | 3,320 | 3,220 | 3,255 | -0.61% | 149,000 | 1958億2716万 | +6.37% |
| 08/10 | 3,240 | 3,280 | 3,225 | 3,275 | +1.71% | 115,300 | 1970億3040万 | +7.41% |
| 08/07 | 3,190 | 3,295 | 3,145 | 3,220 | +0.47% | 180,500 | 1937億2149万 | +6.06% |
| 08/06 | （IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | 3,050 | 3,250 | 3,050 | 3,205 | +4.91% | 281,900 | 1928億1906万 | +6.06% |
| 08/05 | 3,050 | 3,065 | 3,030 | 3,055 | +1.33% | 136,500 | 1837億9477万 | +1.6% |
| 08/04 | 3,040 | 3,045 | 2,989 | 3,015 | 0% | 146,200 | 1813億8829万 | +0.57% |
| 08/03 | 3,040 | 3,050 | 2,960 | 3,015 | -0.33% | 201,500 | 1813億8829万 | +0.8% |
| 07/31 | 3,050 | 3,080 | 3,010 | 3,025 | -3.04% | 208,800 | 1819億8991万 | +1.34% |
| 07/30 | 3,150 | 3,170 | 3,105 | 3,120 | -0.95% | 155,400 | 1877億530万 | +4.77% |
| 07/29 | 3,095 | 3,160 | 3,050 | 3,150 | +1.12% | 231,300 | 1895億1016万 | +6.2% |
| 07/28 | 3,100 | 3,120 | 3,085 | 3,115 | 0% | 101,700 | 1874億449万 | +5.49% |
| 07/27 | 3,050 | 3,120 | 3,035 | 3,115 | +3.15% | 151,700 | 1874億449万 | +5.88% |
| 07/24 | 2,993 | 3,045 | 2,993 | 3,020 | 0% | 102,700 | 1816億8910万 | +3.04% |
| 07/23 | 2,994 | 3,040 | 2,976 | 3,020 | +0.17% | 174,800 | 1816億8910万 | +3.42% |
| 07/22 | 3,025 | 3,045 | 3,010 | 3,015 | -0.33% | 111,800 | 1813億8829万 | +3.72% |
| 07/21 | 3,020 | 3,050 | 2,999 | 3,025 | +0.83% | 133,600 | 1819億8991万 | +4.45% |
| 07/17 | 3,035 | 3,060 | 2,979 | 3,000 | -0.66% | 170,500 | 1804億8586万 | +4.06% |
| 07/16 | 3,020 | 3,055 | 3,015 | 3,020 | 0% | 135,100 | 1816億8910万 | +5.23% |
| 07/15 | 3,060 | 3,070 | 3,010 | 3,020 | +0.33% | 132,200 | 1816億8910万 | +5.74% |
| 07/14 | 2,995 | 3,035 | 2,972 | 3,010 | +1.52% | 147,000 | 1810億8748万 | +5.99% |
| 07/13 | 2,998 | 3,010 | 2,964 | 2,965 | +0.3% | 155,700 | 1783億8019万 | +5.14% |
| 07/10 | 2,990 | 2,999 | 2,950 | 2,956 | -0.37% | 144,100 | 1778億3874万 | +5.42% |
| 07/09 | 2,989 | 2,995 | 2,948 | 2,967 | +0.1% | 176,100 | 1785億52万 | +6.38% |
| 07/08 | 2,940 | 2,993 | 2,923 | 2,964 | +0.41% | 158,800 | 1783億2003万 | +6.96% |
| 07/07 | 2,980 | 2,988 | 2,952 | 2,952 | -1.14% | 122,200 | 1775億9809万 | +7.19% |
| 07/06 | 2,965 | 2,995 | 2,952 | 2,986 | +1.74% | 146,500 | 1796億4360万 | +9.06% |
| 07/03 | 2,931 | 2,955 | 2,916 | 2,935 | +1.87% | 187,300 | 1765億7534万 | +7.79% |
| 07/02 | 2,848 | 2,906 | 2,835 | 2,881 | +2.13% | 159,600 | 1733億2659万 | +6.23% |
| 07/01 | 2,825 | 2,850 | 2,812 | 2,821 | -0.35% | 142,500 | 1697億1687万 | +4.33% |
| 06/30 | 2,860 | 2,866 | 2,825 | 2,831 | -0.74% | 145,600 | 1703億1849万 | +5.05% |
| 06/29 | 2,866 | 2,873 | 2,814 | 2,852 | -0.35% | 162,700 | 1715億8189万 | +6.22% |
| 06/26 | 2,871 | 2,874 | 2,831 | 2,862 | +0.32% | 136,200 | 1721億8351万 | +6.91% |
| 06/25 | 2,870 | 2,895 | 2,827 | 2,853 | +1.17% | 202,600 | 1716億4206万 | +6.97% |
| 06/24 | （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 |
| 06/24 | （IR情報）14:00 役員人事に関するお知らせ |
| 06/24 | 2,839 | 2,865 | 2,811 | 2,820 | +0.18% | 141,900 | 1696億5671万 | +6.09% |
| 06/23 | 2,828 | 2,845 | 2,811 | 2,815 | -0.78% | 185,400 | 1693億5590万 | +6.27% |
| 06/22 | 2,840 | 2,870 | 2,837 | 2,837 | -0.21% | 151,700 | 1706億7946万 | +7.3% |
| 06/19 | 2,869 | 2,922 | 2,818 | 2,843 | +3.53% | 303,100 | 1710億4044万 | +7.85% |
| 06/18 | 2,748 | 2,759 | 2,723 | 2,746 | +1.37% | 108,500 | 1652億473万 | +4.45% |
| 06/17 | 2,730 | 2,755 | 2,708 | 2,709 | -0.84% | 94,000 | 1629億7873万 | +3.2% |
| 06/16 | 2,721 | 2,735 | 2,712 | 2,732 | +0.85% | 124,200 | 1643億6246万 | +4.24% |
| 06/15 | 2,710 | 2,729 | 2,691 | 2,709 | +1.35% | 142,500 | 1629億7873万 | +3.75% |
| 06/12 | 2,680 | 2,700 | 2,658 | 2,673 | +0.56% | 161,500 | 1608億1290万 | +2.61% |
| 06/11 | 2,620 | 2,662 | 2,607 | 2,658 | +1.8% | 166,100 | 1599億1047万 | +2.27% |
| 06/10 | 2,621 | 2,680 | 2,605 | 2,611 | +3.16% | 200,800 | 1570億8286万 | +0.69% |
| 06/09 | 2,569 | 2,586 | 2,513 | 2,531 | -1.17% | 180,800 | 1522億6991万 | -2.24% |
| 06/08 | 2,545 | 2,588 | 2,544 | 2,561 | -0.23% | 158,700 | 1540億7476万 | -1.01% |
| 06/05 | 2,533 | 2,583 | 2,525 | 2,567 | +1.22% | 131,600 | 1544億3574万 | -0.81% |
| 06/04 | 2,525 | 2,559 | 2,506 | 2,536 | +0.16% | 160,900 | 1525億7072万 | -1.97% |
| 06/03 | 2,553 | 2,553 | 2,506 | 2,532 | -0.67% | 144,300 | 1523億3007万 | -2.09% |
| 06/02 | 2,549 | 2,557 | 2,504 | 2,549 | -2.75% | 136,500 | 1533億5282万 | -1.47% |
| 06/01 | 2,643 | 2,644 | 2,596 | 2,621 | -0.83% | 138,000 | 1576億8448万 | +1.28% |
| 05/29 | 2,668 | 2,668 | 2,622 | 2,643 | -1.34% | 195,000 | 1590億804万 | +2.13% |
| 05/28 | 2,655 | 2,703 | 2,655 | 2,679 | +2.84% | 201,300 | 1611億7388万 | +3.52% |
| 05/27 | 2,604 | 2,616 | 2,580 | 2,605 | +0.5% | 142,400 | 1567億2189万 | +0.7% |
| 05/26 | 2,640 | 2,640 | 2,581 | 2,592 | -2.04% | 124,500 | 1559億3978万 | +0.04% |
| 05/25 | 2,650 | 2,666 | 2,619 | 2,646 | +1.19% | 189,600 | 1591億8853万 | +1.93% |
| 05/22 | 2,611 | 2,618 | 2,566 | 2,615 | +0.15% | 107,700 | 1573億2351万 | +0.65% |
| 05/21 | （IR情報）12:00 役員人事に関するお知らせ |
| 05/21 | （IR情報）12:00 剰余金の配当に関するお知らせ |
| 05/21 | 2,676 | 2,680 | 2,607 | 2,611 | +0.12% | 157,200 | 1570億8286万 | +0.35% |
| 05/20 | 2,673 | 2,673 | 2,590 | 2,608 | -3.16% | 139,700 | 1569億238万 | +0.12% |
| 05/19 | 2,672 | 2,712 | 2,656 | 2,693 | +2.71% | 224,300 | 1620億1614万 | +3.22% |
| 05/18 | 2,650 | 2,650 | 2,608 | 2,622 | -1.65% | 155,900 | 1577億4464万 | +0.42% |
| 05/15 | 2,638 | 2,687 | 2,629 | 2,666 | +0.6% | 184,500 | 1603億9177万 | +2.03% |
| 05/14 | 2,582 | 2,672 | 2,547 | 2,650 | +1.26% | 306,500 | 1594億2918万 | +1.42% |
| 05/13 | （IR情報）12:00 配当方針の変更および配当予想の修正(増配)に関するお知らせ |
| 05/13 | （IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）12:00 第三者割当による自己株式処分に関するお知らせ |
| 05/13 | （IR情報）12:00 従業員向けインセンティブ・プラン導入(詳細決定)に関するお知らせ |
| 05/13 | 2,498 | 2,650 | 2,469 | 2,617 | +5.48% | 425,200 | 1574億4383万 | +0.11% |
| 05/12 | 2,548 | 2,558 | 2,475 | 2,481 | -3.01% | 180,300 | 1492億6181万 | -5.16% |
| 05/11 | 2,540 | 2,594 | 2,537 | 2,558 | +1.15% | 161,100 | 1538億9428万 | -2.55% |
| 05/08 | 2,524 | 2,539 | 2,501 | 2,529 | +0.68% | 214,000 | 1521億4958万 | -3.69% |
| 05/07 | 2,512 | 2,528 | 2,499 | 2,512 | +0.04% | 261,000 | 1511億2683万 | -4.38% |
| 05/01 | 2,490 | 2,521 | 2,460 | 2,511 | +1.41% | 245,000 | 1510億6667万 | -4.56% |
| 04/30 | 2,535 | 2,559 | 2,467 | 2,476 | -4.18% | 340,700 | 1489億6100万 | -6.07% |
| 04/28 | 2,576 | 2,586 | 2,570 | 2,584 | +1.77% | 205,700 | 1554億5849万 | -2.27% |
| 04/27 | 2,522 | 2,581 | 2,519 | 2,539 | +1.28% | 225,300 | 1527億5120万 | -4.01% |
| 04/24 | 2,504 | 2,542 | 2,500 | 2,507 | -1.84% | 204,500 | 1508億2602万 | -5.29% |
| 04/23 | 2,568 | 2,578 | 2,541 | 2,554 | -1.01% | 152,100 | 1536億5363万 | -3.73% |
| 04/22 | 2,612 | 2,620 | 2,572 | 2,580 | -1.26% | 113,800 | 1552億1784万 | -3.04% |
| 04/21 | 2,668 | 2,677 | 2,612 | 2,613 | -1.36% | 117,900 | 1572億319万 | -1.95% |
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。
