| 2026 |
| 09/09 | 1,083 | 1,083 | 1,067 | 1,068 | -1.39% | 3,600 | 112億2325万 | -0.56% |
| 09/08 | 1,077 | 1,083 | 1,069 | 1,083 | +0.56% | 10,300 | 113億8088万 | +0.74% |
| 09/07 | 1,066 | 1,078 | 1,065 | 1,077 | +1.22% | 8,000 | 113億1783万 | +0.19% |
| 09/04 | 1,068 | 1,081 | 1,064 | 1,064 | -0.47% | 10,300 | 111億8122万 | -1.12% |
| 09/03 | 1,077 | 1,080 | 1,065 | 1,069 | -1.02% | 7,400 | 112億3376万 | -0.74% |
| 09/02 | 1,085 | 1,085 | 1,075 | 1,080 | -0.46% | 5,100 | 113億4936万 | +0.09% |
| 09/01 | 1,094 | 1,094 | 1,083 | 1,085 | -0.18% | 5,100 | 114億190万 | +0.46% |
| 08/31 | 1,085 | 1,087 | 1,080 | 1,087 | +0.37% | 5,200 | 114億2292万 | +0.65% |
| 08/28 | （IR情報）12:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 08/28 | 1,084 | 1,097 | 1,083 | 1,083 | -0.09% | 12,800 | 113億8088万 | +0.19% |
| 08/27 | （IR情報）11:30 親会社等の決算に関するお知らせ |
| 08/27 | 1,099 | 1,099 | 1,084 | 1,084 | -1.09% | 6,800 | 113億9139万 | +0.18% |
| 08/26 | 1,076 | 1,096 | 1,076 | 1,096 | +2.24% | 10,600 | 115億1750万 | +1.11% |
| 08/25 | 1,069 | 1,074 | 1,066 | 1,072 | +0.85% | 9,000 | 112億6529万 | -1.2% |
| 08/24 | 1,057 | 1,070 | 1,057 | 1,063 | +0.66% | 6,900 | 111億7071万 | -2.21% |
| 08/21 | 1,061 | 1,064 | 1,056 | 1,056 | -1.12% | 5,800 | 110億9715万 | -3.12% |
| 08/20 | 1,056 | 1,069 | 1,049 | 1,068 | +1.62% | 7,800 | 112億2325万 | -2.2% |
| 08/19 | 1,078 | 1,078 | 1,050 | 1,051 | -2.59% | 15,700 | 110億4461万 | -3.93% |
| 08/18 | 1,082 | 1,088 | 1,076 | 1,079 | -0.09% | 4,500 | 113億3885万 | -1.37% |
| 08/17 | 1,073 | 1,080 | 1,073 | 1,080 | +0.09% | 5,000 | 113億4936万 | -1.28% |
| 08/14 | 1,058 | 1,092 | 1,058 | 1,079 | +1.03% | 13,200 | 113億3885万 | -1.28% |
| 08/13 | 1,058 | 1,068 | 1,054 | 1,068 | +0.95% | 7,500 | 112億2325万 | -2.2% |
| 08/12 | 1,058 | 1,065 | 1,051 | 1,058 | -0.66% | 10,700 | 111億1817万 | -3.11% |
| 08/10 | 1,040 | 1,068 | 1,040 | 1,065 | -0.37% | 19,500 | 111億9173万 | -2.47% |
| 08/07 | 1,046 | 1,080 | 1,034 | 1,069 | +2.2% | 22,800 | 112億3376万 | -2.02% |
| 08/06 | 1,039 | 1,066 | 1,028 | 1,046 | -6.1% | 48,400 | 109億9206万 | -3.95% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,072 | 1,118 | 1,071 | 1,114 | +2.01% | 18,300 | 117億665万 | +2.3% |
| 08/04 | 1,076 | 1,092 | 1,076 | 1,092 | +0.18% | 3,400 | 114億7546万 | +0.55% |
| 08/03 | 1,093 | 1,094 | 1,050 | 1,090 | -0.37% | 20,300 | 114億5445万 | +0.55% |
| 07/31 | （IR情報）13:00 ストックオプション(新株予約権)の発行に関するお知らせ |
| 07/31 | 1,112 | 1,112 | 1,094 | 1,094 | -0.73% | 8,700 | 114億9648万 | +1.2% |
| 07/30 | 1,112 | 1,112 | 1,100 | 1,102 | -0.99% | 2,600 | 115億8055万 | +2.23% |
| 07/29 | 1,091 | 1,113 | 1,091 | 1,113 | +1.27% | 13,800 | 116億9614万 | +3.53% |
| 07/28 | 1,090 | 1,111 | 1,090 | 1,099 | +0.09% | 18,500 | 115億4902万 | +2.52% |
| 07/27 | 1,106 | 1,106 | 1,090 | 1,098 | -0.63% | 13,200 | 115億3851万 | +2.62% |
| 07/24 | 1,127 | 1,127 | 1,094 | 1,105 | -1.16% | 9,200 | 116億1208万 | +3.37% |
| 07/23 | 1,128 | 1,128 | 1,117 | 1,118 | -0.89% | 2,500 | 117億4869万 | +4.78% |
| 07/22 | 1,130 | 1,130 | 1,108 | 1,128 | +0.36% | 6,600 | 118億5377万 | +5.92% |
| 07/21 | 1,119 | 1,134 | 1,119 | 1,124 | +0.36% | 3,000 | 118億1174万 | +5.74% |
| 07/17 | 1,139 | 1,139 | 1,114 | 1,120 | -0.97% | 9,800 | 117億6971万 | +5.56% |
| 07/16 | 1,124 | 1,142 | 1,123 | 1,131 | +0.89% | 13,400 | 118億8530万 | +6.8% |
| 07/15 | 1,100 | 1,133 | 1,100 | 1,121 | +2% | 23,500 | 117億8021万 | +6.16% |
| 07/14 | 1,066 | 1,099 | 1,065 | 1,099 | +2.71% | 15,700 | 115億4902万 | +4.27% |
| 07/13 | 1,062 | 1,079 | 1,062 | 1,070 | +0.56% | 9,400 | 112億4427万 | +1.61% |
| 07/10 | 1,067 | 1,067 | 1,061 | 1,064 | +0.85% | 4,800 | 111億8122万 | +1.04% |
| 07/09 | 1,060 | 1,062 | 1,053 | 1,055 | +0.09% | 6,000 | 110億8664万 | +0.19% |
| 07/08 | 1,068 | 1,068 | 1,054 | 1,054 | -1.5% | 7,500 | 110億7613万 | +0.09% |
| 07/07 | 1,052 | 1,080 | 1,051 | 1,070 | +1.61% | 18,400 | 112億4427万 | +1.61% |
| 07/06 | 1,040 | 1,053 | 1,034 | 1,053 | +1.35% | 44,900 | 110億6562万 | +0.1% |
| 07/03 | 1,044 | 1,044 | 1,034 | 1,039 | +0.1% | 26,500 | 109億1850万 | -1.33% |
| 07/02 | 1,031 | 1,040 | 1,030 | 1,038 | +0.19% | 20,500 | 109億799万 | -1.61% |
| 07/01 | 1,031 | 1,036 | 1,029 | 1,036 | -0.19% | 20,400 | 108億8698万 | -1.99% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 51,900株（0.49%）-0.04%義務消失 |
| 06/30 | （IR情報）18:15 支配株主等に関する事項について |
| 06/30 | 1,043 | 1,043 | 1,026 | 1,038 | +0.19% | 9,700 | 109億799万 | -1.98% |
| 06/29 | 1,011 | 1,036 | 1,011 | 1,036 | +2.07% | 11,200 | 108億8698万 | -2.36% |
| 06/26 | 1,025 | 1,027 | 1,012 | 1,015 | -0.68% | 17,700 | 106億6630万 | -4.61% |
| 06/25 | 1,031 | 1,036 | 1,016 | 1,022 | -0.97% | 25,100 | 107億3986万 | -4.31% |
| 06/24 | 1,038 | 1,053 | 1,032 | 1,032 | -0.58% | 17,900 | 108億4494万 | -3.73% |
| 06/23 | 1,055 | 1,055 | 1,038 | 1,038 | -1.89% | 16,900 | 109億799万 | -3.62% |
| 06/22 | 1,053 | 1,062 | 1,051 | 1,058 | -0.28% | 11,300 | 111億1817万 | -2.13% |
| 06/19 | 1,061 | 1,065 | 1,053 | 1,061 | 0% | 11,200 | 111億4969万 | -2.21% |
| 06/18 | 1,070 | 1,071 | 1,056 | 1,061 | -0.75% | 17,000 | 111億4969万 | -2.66% |
| 06/17 | 1,070 | 1,085 | 1,069 | 1,069 | -0.09% | 44,300 | 112億3376万 | -2.37% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 56,700株（0.53%）-0.09% |
| 06/16 | 1,070 | 1,073 | 1,064 | 1,070 | 0% | 19,100 | 112億4427万 | -2.9% |
| 06/15 | 1,068 | 1,073 | 1,068 | 1,070 | 0% | 13,300 | 112億4427万 | -3.52% |
| 06/12 | 1,067 | 1,071 | 1,066 | 1,070 | +0.09% | 6,800 | 112億4427万 | -4.21% |
| 06/11 | 1,071 | 1,079 | 1,060 | 1,069 | -0.19% | 11,300 | 112億3376万 | -4.89% |
| 06/10 | 1,072 | 1,075 | 1,062 | 1,071 | -0.19% | 20,000 | 112億5478万 | -5.31% |
| 06/09 | 1,083 | 1,083 | 1,061 | 1,073 | +1.8% | 33,700 | 112億7580万 | -5.71% |
| 06/08 | 1,062 | 1,062 | 1,038 | 1,054 | -0.94% | 37,000 | 110億7613万 | -7.95% |
| 06/05 | 1,065 | 1,076 | 1,064 | 1,064 | +0.76% | 19,300 | 111億8122万 | -7.8% |
| 06/04 | 1,078 | 1,078 | 1,055 | 1,056 | -1.22% | 30,800 | 110億9715万 | -9.12% |
| 06/03 | 1,040 | 1,080 | 1,040 | 1,069 | +2.89% | 73,900 | 112億3376万 | -8.71% |
| 06/02 | 1,080 | 1,080 | 1,039 | 1,039 | -3.8% | 27,500 | 109億1850万 | -11.87% |
| 06/01 | 1,095 | 1,095 | 1,063 | 1,080 | -1.01% | 22,800 | 113億4936万 | -9.17% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 66,200株（0.62%）+0.03% |
| 05/29 | 1,089 | 1,095 | 1,083 | 1,091 | +1.49% | 25,100 | 114億6495万 | -8.93% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 62,600株（0.59%）-0.03% |
| 05/28 | 1,088 | 1,094 | 1,070 | 1,075 | -1.47% | 45,400 | 112億9682万 | -10.94% |
| 05/27 | （IR情報）17:40 2026年3月期剰余金の配当に関するお知らせ |
| 05/27 | 1,098 | 1,100 | 1,084 | 1,091 | +0.18% | 25,700 | 114億6495万 | -10.35% |
| 05/26 | 1,107 | 1,107 | 1,088 | 1,089 | -1.63% | 30,400 | 114億4394万 | -11.17% |
| 05/25 | 1,131 | 1,131 | 1,100 | 1,107 | -1.6% | 34,000 | 116億3309万 | -10.36% |
| 05/22 | 1,128 | 1,132 | 1,123 | 1,125 | -0.27% | 26,400 | 118億2225万 | -9.57% |
| 05/21 | 1,160 | 1,160 | 1,127 | 1,128 | -0.7% | 36,700 | 118億5377万 | -9.98% |
| 05/20 | 1,152 | 1,156 | 1,128 | 1,136 | -1.3% | 50,400 | 119億3784万 | -10.13% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 65,900株（0.62%）+0.12% |
| 05/19 | 1,160 | 1,182 | 1,151 | 1,151 | -0.6% | 31,200 | 120億9547万 | -9.73% |
| 05/18 | 1,171 | 1,177 | 1,152 | 1,158 | -2.11% | 34,800 | 121億6903万 | -9.88% |
| 05/15 | 1,178 | 1,190 | 1,170 | 1,183 | +0.51% | 32,200 | 124億3175万 | -8.65% |
| 05/14 | 1,199 | 1,205 | 1,173 | 1,177 | -6.51% | 73,400 | 123億6870万 | -9.74% |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,259 | 1,265 | 1,253 | 1,259 | +1.12% | 20,000 | 132億3041万 | -4.11% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 53,200株（0.5%）再IN |
| 05/12 | 1,264 | 1,270 | 1,245 | 1,245 | -0.95% | 19,400 | 130億8329万 | -5.61% |
| 05/11 | 1,250 | 1,271 | 1,250 | 1,257 | +0.88% | 11,500 | 132億939万 | -5.13% |
| 05/08 | 1,264 | 1,264 | 1,240 | 1,246 | -0.95% | 14,500 | 130億9380万 | -6.32% |
| 05/07 | 1,248 | 1,267 | 1,247 | 1,258 | +0.88% | 17,800 | 132億1990万 | -5.84% |
| 05/01 | 1,245 | 1,250 | 1,231 | 1,247 | +0.24% | 33,100 | 131億431万 | -7.29% |
| 04/30 | 1,254 | 1,266 | 1,244 | 1,244 | -2.89% | 47,500 | 130億7278万 | -7.99% |
| 04/28 | 1,256 | 1,284 | 1,256 | 1,281 | +1.67% | 13,300 | 134億6160万 | -5.74% |
| 04/27 | 1,264 | 1,276 | 1,260 | 1,260 | -0.71% | 30,000 | 132億4092万 | -7.69% |
| 04/24 | 1,282 | 1,286 | 1,262 | 1,269 | -1.01% | 30,300 | 133億3550万 | -7.44% |
| 04/23 | 1,289 | 1,294 | 1,282 | 1,282 | -0.54% | 13,400 | 134億7211万 | -6.97% |
| 04/22 | 1,304 | 1,304 | 1,288 | 1,289 | -1% | 20,400 | 135億4567万 | -6.93% |
| 04/21 | 1,310 | 1,312 | 1,300 | 1,302 | -0.53% | 18,100 | 136億8228万 | -6.4% |
| 04/20 | 1,320 | 1,320 | 1,308 | 1,309 | -0.91% | 21,600 | 137億5584万 | -6.23% |
| 04/17 | 1,325 | 1,328 | 1,321 | 1,321 | -0.3% | 14,700 | 138億8195万 | -5.64% |
| 04/16 | 1,328 | 1,343 | 1,325 | 1,325 | 0% | 18,500 | 139億2398万 | -5.69% |
| 04/15 | 1,328 | 1,346 | 1,323 | 1,325 | +0.23% | 17,700 | 139億2398万 | -6.03% |
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。
