| 2026 |
| 06/23 | 595 | 595 | 593 | 594 | -0.17% | 1,500 | 68億677万 | +0.17% |
| 06/22 | 598 | 598 | 594 | 595 | -0.5% | 4,700 | 68億1823万 | +0.34% |
| 06/19 | 593 | 598 | 593 | 598 | +0.5% | 2,200 | 68億5261万 | +0.84% |
| 06/18 | 599 | 599 | 593 | 595 | -0.17% | 2,300 | 68億1823万 | +0.34% |
| 06/17 | 599 | 600 | 593 | 596 | 0% | 5,900 | 68億2969万 | +0.51% |
| 06/16 | 595 | 597 | 595 | 596 | +0.17% | 2,900 | 68億2969万 | +0.51% |
| 06/15 | 596 | 596 | 590 | 595 | 0% | 7,100 | 68億1823万 | +0.34% |
| 06/12 | 595 | 595 | 593 | 595 | +0.17% | 1,900 | 68億1823万 | +0.34% |
| 06/11 | 596 | 596 | 590 | 594 | -0.34% | 1,900 | 68億677万 | +0.17% |
| 06/10 | 590 | 596 | 590 | 596 | +0.34% | 2,300 | 68億2969万 | +0.51% |
| 06/09 | 597 | 597 | 588 | 594 | +0.85% | 2,900 | 68億677万 | +0.17% |
| 06/08 | （IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/08 | 597 | 597 | 586 | 589 | -1.34% | 4,200 | 67億4948万 | -0.67% |
| 06/05 | 587 | 598 | 583 | 597 | +1.7% | 3,900 | 68億4115万 | +0.67% |
| 06/04 | 584 | 589 | 582 | 587 | +0.51% | 4,300 | 67億2656万 | -1.01% |
| 06/03 | 589 | 591 | 582 | 584 | -0.85% | 6,500 | 66億9218万 | -1.52% |
| 06/02 | 588 | 591 | 586 | 589 | -0.51% | 3,300 | 67億4948万 | -0.67% |
| 06/01 | 593 | 593 | 589 | 592 | 0% | 2,800 | 67億8386万 | -0.17% |
| 05/29 | 593 | 594 | 587 | 592 | +0.17% | 1,900 | 67億8386万 | -0.17% |
| 05/28 | 590 | 592 | 590 | 591 | -0.17% | 1,000 | 67億7240万 | -0.51% |
| 05/27 | 592 | 593 | 590 | 592 | +0.51% | 1,500 | 67億8386万 | -0.34% |
| 05/26 | （IR情報）16:10 剰余金の配当に関するお知らせ |
| 05/26 | 592 | 592 | 587 | 589 | -0.51% | 2,700 | 67億4948万 | -0.84% |
| 05/25 | 598 | 600 | 591 | 592 | -0.34% | 4,600 | 67億8386万 | -0.34% |
| 05/22 | 592 | 595 | 588 | 594 | +1.02% | 3,000 | 68億677万 | 0% |
| 05/21 | 594 | 594 | 580 | 588 | -1.34% | 12,700 | 67億3802万 | -1.01% |
| 05/20 | 599 | 600 | 596 | 596 | -0.67% | 4,400 | 68億2969万 | +0.34% |
| 05/19 | 597 | 605 | 589 | 600 | -0.17% | 19,400 | 68億7553万 | +1.01% |
| 05/18 | 600 | 612 | 595 | 601 | +1.52% | 8,300 | 68億8699万 | +1.18% |
| 05/15 | （IR情報）16:00 減損損失の計上及び通期連結業績予想値と実績値の差異に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 594 | 594 | 591 | 592 | -0.5% | 1,700 | 67億8386万 | -0.34% |
| 05/14 | 594 | 595 | 591 | 595 | +0.17% | 2,100 | 68億1823万 | +0.17% |
| 05/13 | 592 | 594 | 591 | 594 | -0.17% | 3,100 | 68億677万 | +0.17% |
| 05/12 | 595 | 595 | 590 | 595 | 0% | 3,400 | 68億1823万 | +0.34% |
| 05/11 | 595 | 595 | 591 | 595 | 0% | 3,200 | 68億1823万 | +0.34% |
| 05/08 | 593 | 595 | 593 | 595 | +0.34% | 1,500 | 68億1823万 | +0.51% |
| 05/07 | 596 | 596 | 593 | 593 | +0.17% | 2,100 | 67億9531万 | +0.17% |
| 05/01 | 591 | 592 | 590 | 592 | 0% | 2,400 | 67億8386万 | -0.34% |
| 04/30 | 595 | 596 | 592 | 592 | -0.34% | 4,800 | 67億8386万 | -0.5% |
| 04/28 | 593 | 594 | 590 | 594 | +0.68% | 600 | 68億677万 | -0.34% |
| 04/27 | 591 | 594 | 590 | 590 | 0% | 2,400 | 67億6094万 | -1.34% |
| 04/24 | 591 | 598 | 590 | 590 | -0.17% | 3,200 | 67億6094万 | -1.5% |
| 04/23 | 596 | 596 | 591 | 591 | -0.67% | 3,500 | 67億7240万 | -1.5% |
| 04/22 | 598 | 598 | 595 | 595 | -0.67% | 1,700 | 68億1823万 | -1.16% |
| 04/21 | 597 | 599 | 597 | 599 | +0.84% | 1,800 | 68億6407万 | -0.66% |
| 04/20 | 597 | 597 | 594 | 594 | 0% | 2,500 | 68億677万 | -1.82% |
| 04/17 | 592 | 594 | 590 | 594 | +0.34% | 3,400 | 68億677万 | -1.98% |
| 04/16 | 596 | 596 | 592 | 592 | +0.34% | 2,400 | 67億8386万 | -2.47% |
| 04/15 | 593 | 596 | 590 | 590 | -0.34% | 4,400 | 67億6094万 | -3.12% |
| 04/14 | 595 | 595 | 590 | 592 | -0.5% | 2,300 | 67億8386万 | -3.11% |
| 04/13 | 597 | 598 | 595 | 595 | -0.34% | 3,000 | 68億1823万 | -2.78% |
| 04/10 | 596 | 597 | 595 | 597 | 0% | 1,500 | 68億4115万 | -2.77% |
| 04/09 | 596 | 599 | 593 | 597 | +0.17% | 4,500 | 68億4115万 | -2.93% |
| 04/08 | 594 | 599 | 594 | 596 | +0.34% | 5,400 | 68億2969万 | -3.25% |
| 04/07 | 594 | 595 | 593 | 594 | +0.68% | 2,800 | 68億677万 | -3.88% |
| 04/06 | 593 | 593 | 590 | 590 | +0.85% | 3,200 | 67億6094万 | -4.68% |
| 04/03 | 585 | 590 | 585 | 585 | -0.51% | 7,700 | 67億364万 | -5.8% |
| 04/02 | 593 | 593 | 587 | 588 | +0.17% | 4,000 | 67億3802万 | -5.62% |
| 04/01 | 586 | 592 | 586 | 587 | +0.17% | 3,900 | 67億2656万 | -5.93% |
| 03/31 | 591 | 596 | 586 | 586 | -0.85% | 14,700 | 67億1510万 | -6.39% |
| 03/30 | 592 | 596 | 586 | 591 | -5.74% | 24,200 | 67億7240万 | -5.89% |
| 03/27 | 623 | 630 | 622 | 627 | +0.48% | 15,900 | 71億8493万 | -0.32% |
| 03/26 | 626 | 627 | 624 | 624 | -0.48% | 16,300 | 71億5055万 | -0.79% |
| 03/25 | 627 | 630 | 626 | 627 | 0% | 8,700 | 71億8493万 | -0.48% |
| 03/24 | 627 | 629 | 627 | 627 | 0% | 2,700 | 71億8493万 | -0.48% |
| 03/23 | 632 | 632 | 626 | 627 | +0.16% | 6,800 | 71億8493万 | -0.63% |
| 03/19 | 625 | 629 | 625 | 626 | -0.32% | 6,700 | 71億7347万 | -0.79% |
| 03/18 | 628 | 631 | 625 | 628 | -0.16% | 7,100 | 71億9639万 | -0.63% |
| 03/17 | 629 | 633 | 629 | 629 | -0.32% | 4,100 | 72億785万 | -0.63% |
| 03/16 | 627 | 631 | 627 | 631 | +0.16% | 2,500 | 72億3076万 | -0.32% |
| 03/13 | 626 | 632 | 626 | 630 | +0.16% | 5,700 | 72億1931万 | -0.63% |
| 03/12 | 632 | 632 | 629 | 629 | -0.63% | 2,700 | 72億785万 | -0.79% |
| 03/11 | 631 | 635 | 631 | 633 | +0.32% | 3,000 | 72億5368万 | 0% |
| 03/10 | 630 | 635 | 630 | 631 | +0.16% | 3,500 | 72億3076万 | -0.32% |
| 03/09 | 636 | 636 | 626 | 630 | -0.63% | 4,300 | 72億1931万 | -0.47% |
| 03/06 | 634 | 635 | 631 | 634 | +0.16% | 3,100 | 72億6514万 | +0.16% |
| 03/05 | 633 | 633 | 626 | 633 | +1.12% | 6,900 | 72億5368万 | +0.16% |
| 03/04 | 633 | 633 | 623 | 626 | -1.11% | 10,300 | 71億7347万 | -0.95% |
| 03/03 | 635 | 635 | 633 | 633 | -0.16% | 3,400 | 72億5368万 | +0.16% |
| 03/02 | 626 | 634 | 626 | 634 | +1.12% | 8,700 | 72億6514万 | +0.48% |
| 02/27 | 625 | 634 | 624 | 627 | +0.32% | 7,400 | 71億8493万 | -0.63% |
| 02/26 | 632 | 637 | 624 | 625 | -1.11% | 17,100 | 71億6201万 | -0.79% |
| 02/25 | 633 | 639 | 630 | 632 | +0.32% | 10,600 | 72億4222万 | +0.32% |
| 02/24 | 633 | 633 | 625 | 630 | +0.48% | 11,800 | 72億1931万 | 0% |
| 02/20 | 627 | 628 | 622 | 627 | 0% | 10,400 | 71億8493万 | -0.32% |
| 02/19 | 626 | 629 | 620 | 627 | -0.48% | 15,700 | 71億8493万 | -0.32% |
| 02/18 | 639 | 640 | 621 | 630 | -0.47% | 15,400 | 72億1931万 | +0.32% |
| 02/17 | 633 | 638 | 633 | 633 | 0% | 6,400 | 72億5368万 | +0.96% |
| 02/16 | 647 | 648 | 630 | 633 | -2.16% | 28,800 | 72億5368万 | +1.28% |
| 02/13 | （IR情報）16:00 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）16:00 特別損失の計上及び業績予想の修正に関するお知らせ |
| 02/13 | 648 | 650 | 644 | 647 | -0.15% | 15,900 | 74億1411万 | +3.69% |
| 02/12 | 650 | 652 | 644 | 648 | +0.15% | 17,000 | 74億2557万 | +4.18% |
| 02/10 | 640 | 651 | 636 | 647 | +1.09% | 11,800 | 74億1411万 | +4.35% |
| 02/09 | 640 | 642 | 635 | 640 | -0.47% | 11,500 | 73億3390万 | +3.56% |
| 02/06 | 635 | 651 | 631 | 643 | +1.1% | 21,200 | 73億6828万 | +4.38% |
| 02/05 | 632 | 636 | 631 | 636 | +0.95% | 9,600 | 72億8806万 | +3.58% |
| 02/04 | 627 | 634 | 627 | 630 | +0.8% | 11,200 | 72億1931万 | +2.94% |
| 02/03 | 631 | 634 | 625 | 625 | 0% | 15,100 | 71億6201万 | +2.46% |
| 02/02 | 629 | 631 | 625 | 625 | 0% | 13,100 | 71億6201万 | +2.8% |
| 01/30 | 620 | 625 | 620 | 625 | +0.16% | 7,300 | 71億6201万 | +3.14% |
| 01/29 | 627 | 627 | 621 | 624 | -0.48% | 5,700 | 71億5055万 | +3.14% |
| 01/28 | 624 | 627 | 622 | 627 | +0.48% | 6,700 | 71億8493万 | +3.98% |
| 01/27 | 625 | 627 | 622 | 624 | -0.16% | 9,800 | 71億5055万 | +3.83% |
| 01/26 | 625 | 626 | 618 | 625 | +1.3% | 13,500 | 71億6201万 | +4.34% |
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。
