| 2026 |
| 09/11 | 615 | 619 | 615 | 618 | +0.49% | 1,700 | 70億8179万 | +0.49% |
| 09/10 | 615 | 616 | 614 | 615 | -0.16% | 1,500 | 70億4742万 | +0.16% |
| 09/09 | 616 | 619 | 615 | 616 | -0.16% | 2,900 | 70億5888万 | +0.33% |
| 09/08 | 619 | 619 | 617 | 617 | -0.32% | 1,600 | 70億7034万 | +0.49% |
| 09/07 | 620 | 620 | 619 | 619 | +0.32% | 3,900 | 70億9325万 | +0.81% |
| 09/04 | 617 | 619 | 614 | 617 | 0% | 3,100 | 70億7034万 | +0.65% |
| 09/03 | 616 | 619 | 616 | 617 | +0.16% | 2,600 | 70億7034万 | +0.65% |
| 09/02 | 616 | 619 | 616 | 616 | 0% | 2,100 | 70億5888万 | +0.65% |
| 09/01 | 618 | 619 | 616 | 616 | -0.48% | 4,300 | 70億5888万 | +0.65% |
| 08/31 | 615 | 619 | 615 | 619 | +0.65% | 6,300 | 70億9325万 | +1.14% |
| 08/28 | 619 | 619 | 615 | 615 | -0.65% | 2,700 | 70億4742万 | +0.65% |
| 08/27 | 620 | 620 | 616 | 619 | -0.16% | 2,900 | 70億9325万 | +1.31% |
| 08/26 | 620 | 620 | 617 | 620 | +0.65% | 3,200 | 71億471万 | +1.64% |
| 08/25 | 619 | 619 | 615 | 616 | -0.48% | 2,700 | 70億5888万 | +0.98% |
| 08/24 | 619 | 619 | 618 | 619 | +0.65% | 2,400 | 70億9325万 | +1.64% |
| 08/21 | 619 | 619 | 612 | 615 | -0.65% | 2,700 | 70億4742万 | +0.99% |
| 08/20 | 617 | 620 | 613 | 619 | +0.32% | 1,900 | 70億9325万 | +1.81% |
| 08/19 | 613 | 620 | 612 | 617 | +0.82% | 4,200 | 70億7034万 | +1.48% |
| 08/18 | 612 | 613 | 612 | 612 | 0% | 1,100 | 70億1304万 | +0.82% |
| 08/17 | 612 | 612 | 611 | 612 | +0.66% | 4,300 | 70億1304万 | +0.82% |
| 08/14 | 609 | 609 | 605 | 608 | +0.16% | 3,000 | 69億6720万 | +0.16% |
| 08/13 | 610 | 610 | 603 | 607 | 0% | 7,100 | 69億5574万 | 0% |
| 08/12 | 607 | 611 | 606 | 607 | +0.33% | 5,800 | 69億5574万 | 0% |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 608 | 615 | 605 | 605 | -0.49% | 10,200 | 69億3282万 | -0.17% |
| 08/07 | 610 | 611 | 604 | 608 | 0% | 8,500 | 69億6720万 | +0.33% |
| 08/06 | 610 | 610 | 608 | 608 | -0.16% | 1,500 | 69億6720万 | +0.33% |
| 08/05 | 608 | 610 | 608 | 609 | +0.16% | 1,100 | 69億7866万 | +0.66% |
| 08/04 | 610 | 610 | 606 | 608 | -0.33% | 1,100 | 69億6720万 | +0.5% |
| 08/03 | 610 | 610 | 606 | 610 | 0% | 1,700 | 69億9012万 | +0.83% |
| 07/31 | 607 | 610 | 605 | 610 | +0.49% | 4,500 | 69億9012万 | +0.99% |
| 07/30 | 605 | 608 | 605 | 607 | +0.33% | 1,200 | 69億5574万 | +0.5% |
| 07/29 | 609 | 609 | 603 | 605 | -0.49% | 2,700 | 69億3282万 | +0.33% |
| 07/28 | 608 | 609 | 607 | 608 | 0% | 6,700 | 69億6720万 | +0.83% |
| 07/27 | 606 | 609 | 606 | 608 | +0.33% | 8,700 | 69億6720万 | +1% |
| 07/24 | 608 | 608 | 604 | 606 | -0.33% | 2,300 | 69億4428万 | +0.66% |
| 07/23 | 605 | 611 | 605 | 608 | +0.66% | 5,400 | 69億6720万 | +1.16% |
| 07/22 | 604 | 605 | 604 | 604 | 0% | 1,400 | 69億2137万 | +0.5% |
| 07/21 | 604 | 605 | 602 | 604 | 0% | 2,400 | 69億2137万 | +0.67% |
| 07/17 | 605 | 605 | 603 | 604 | -0.17% | 5,000 | 69億2137万 | +0.67% |
| 07/16 | 606 | 607 | 604 | 605 | -0.17% | 2,400 | 69億3282万 | +0.83% |
| 07/15 | 605 | 607 | 605 | 606 | +0.17% | 1,500 | 69億4428万 | +1.17% |
| 07/14 | 604 | 605 | 602 | 605 | +0.17% | 2,800 | 69億3282万 | +1% |
| 07/13 | 608 | 610 | 600 | 604 | -0.66% | 9,200 | 69億2137万 | +1% |
| 07/10 | 606 | 608 | 606 | 608 | 0% | 3,100 | 69億6720万 | +1.67% |
| 07/09 | 605 | 608 | 602 | 608 | +0.5% | 6,800 | 69億6720万 | +1.84% |
| 07/08 | 605 | 605 | 602 | 605 | +0.17% | 2,000 | 69億3282万 | +1.34% |
| 07/07 | 604 | 605 | 601 | 604 | 0% | 3,300 | 69億2137万 | +1.34% |
| 07/06 | 604 | 605 | 601 | 604 | +0.5% | 6,800 | 69億2137万 | +1.51% |
| 07/03 | 598 | 603 | 597 | 601 | +0.5% | 6,800 | 68億8699万 | +1.01% |
| 07/02 | 598 | 599 | 597 | 598 | 0% | 4,600 | 68億5261万 | +0.67% |
| 07/01 | 597 | 598 | 596 | 598 | +0.34% | 2,000 | 68億5261万 | +0.67% |
| 06/30 | 598 | 599 | 596 | 596 | -0.33% | 1,500 | 68億2969万 | +0.34% |
| 06/29 | 597 | 598 | 595 | 598 | +0.17% | 2,200 | 68億5261万 | +0.84% |
| 06/26 | 600 | 600 | 593 | 597 | -0.33% | 4,700 | 68億4115万 | +0.67% |
| 06/25 | 593 | 599 | 592 | 599 | +1.01% | 4,100 | 68億6407万 | +1.01% |
| 06/24 | 594 | 594 | 591 | 593 | -0.17% | 1,600 | 67億9531万 | 0% |
| 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% |
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。
