| 2026 |
| 07/31 | 3,905 | 3,970 | 3,855 | 3,895 | 0% | 64,400 | 1285億371万 | +6.6% |
| 07/30 | 3,790 | 3,905 | 3,750 | 3,895 | +2.77% | 73,500 | 1285億371万 | +7.15% |
| 07/29 | 3,800 | 3,800 | 3,740 | 3,790 | 0% | 65,900 | 1250億3956万 | +4.81% |
| 07/28 | 3,780 | 3,790 | 3,705 | 3,790 | +0.26% | 62,100 | 1250億3956万 | +5.19% |
| 07/27 | 3,765 | 3,790 | 3,750 | 3,780 | +1.61% | 53,800 | 1247億964万 | +5.23% |
| 07/24 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 07/24 | （IR情報）15:30 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 |
| 07/24 | 3,750 | 3,750 | 3,715 | 3,720 | -0.93% | 36,200 | 1227億3012万 | +3.91% |
| 07/23 | 3,750 | 3,760 | 3,730 | 3,755 | +1.08% | 45,400 | 1238億8484万 | +5.18% |
| 07/22 | 3,725 | 3,745 | 3,705 | 3,715 | +0.13% | 27,100 | 1225億6516万 | +4.38% |
| 07/21 | 3,690 | 3,720 | 3,665 | 3,710 | +2.2% | 43,900 | 1224億20万 | +4.54% |
| 07/17 | 3,660 | 3,685 | 3,600 | 3,630 | -0.82% | 52,100 | 1197億6084万 | +2.51% |
| 07/16 | 3,720 | 3,740 | 3,655 | 3,660 | -1.48% | 19,600 | 1207億5060万 | +3.59% |
| 07/15 | 3,690 | 3,720 | 3,670 | 3,715 | +1.78% | 33,500 | 1225億6516万 | +5.42% |
| 07/14 | 3,630 | 3,690 | 3,630 | 3,650 | +1.39% | 24,500 | 1204億2068万 | +3.9% |
| 07/13 | 3,670 | 3,700 | 3,590 | 3,600 | -1.1% | 39,700 | 1187億7108万 | +2.71% |
| 07/10 | 3,710 | 3,710 | 3,595 | 3,640 | -0.68% | 60,500 | 1200億9076万 | +4.06% |
| 07/09 | 3,645 | 3,675 | 3,625 | 3,665 | +0.14% | 45,300 | 1209億1556万 | +5.01% |
| 07/08 | 3,640 | 3,670 | 3,615 | 3,660 | +0.69% | 65,600 | 1207億5060万 | +5.17% |
| 07/07 | 3,650 | 3,675 | 3,625 | 3,635 | 0% | 45,700 | 1199億2580万 | +4.72% |
| 07/06 | 3,545 | 3,635 | 3,545 | 3,635 | +2.54% | 49,600 | 1199億2580万 | +4.97% |
| 07/03 | 3,515 | 3,580 | 3,515 | 3,545 | +0.85% | 41,600 | 1169億5653万 | +2.58% |
| 07/02 | 3,465 | 3,545 | 3,465 | 3,515 | +1.74% | 64,500 | 1159億6677万 | +1.65% |
| 07/01 | 3,415 | 3,470 | 3,415 | 3,455 | +1.47% | 42,700 | 1139億8725万 | -0.17% |
| 06/30 | 3,430 | 3,450 | 3,400 | 3,405 | -0.73% | 82,100 | 1123億3765万 | -1.76% |
| 06/29 | 3,455 | 3,500 | 3,375 | 3,430 | -0.72% | 52,100 | 1131億6245万 | -1.29% |
| 06/26 | 3,425 | 3,485 | 3,400 | 3,455 | +0.88% | 51,400 | 1139億8725万 | -0.72% |
| 06/25 | 3,460 | 3,460 | 3,405 | 3,425 | +0.15% | 36,700 | 1129億9749万 | -1.69% |
| 06/24 | 3,460 | 3,480 | 3,400 | 3,420 | -1.3% | 32,400 | 1128億3253万 | -1.98% |
| 06/23 | 3,505 | 3,525 | 3,465 | 3,465 | -1.14% | 35,300 | 1143億1717万 | -0.74% |
| 06/22 | 3,485 | 3,515 | 3,465 | 3,505 | +0.43% | 34,900 | 1156億3685万 | +0.37% |
| 06/19 | 3,450 | 3,530 | 3,450 | 3,490 | +0.43% | 34,100 | 1151億4197万 | +0.03% |
| 06/18 | 3,500 | 3,525 | 3,475 | 3,475 | +0.14% | 25,800 | 1146億4709万 | -0.2% |
| 06/17 | 3,515 | 3,525 | 3,470 | 3,470 | -0.14% | 27,500 | 1144億8213万 | -0.2% |
| 06/16 | 3,465 | 3,495 | 3,455 | 3,475 | -0.71% | 25,500 | 1146億4709万 | +0.06% |
| 06/15 | 3,495 | 3,545 | 3,485 | 3,500 | +2.04% | 35,700 | 1154億7189万 | +0.92% |
| 06/12 | 3,450 | 3,470 | 3,410 | 3,430 | 0% | 41,700 | 1131億6245万 | -0.9% |
| 06/11 | 3,455 | 3,455 | 3,370 | 3,430 | -0.72% | 30,500 | 1131億6245万 | -0.78% |
| 06/10 | 3,455 | 3,545 | 3,445 | 3,455 | 0% | 44,300 | 1139億8725万 | +0.03% |
| 06/09 | 3,425 | 3,485 | 3,400 | 3,455 | +0.88% | 40,300 | 1139億8725万 | +0.29% |
| 06/08 | 3,375 | 3,450 | 3,375 | 3,425 | -0.44% | 63,200 | 1129億9749万 | -0.29% |
| 06/05 | 3,410 | 3,460 | 3,410 | 3,440 | +0.88% | 26,600 | 1134億9237万 | +0.44% |
| 06/04 | 3,430 | 3,445 | 3,400 | 3,410 | -0.58% | 32,500 | 1125億261万 | -0.09% |
| 06/03 | 3,465 | 3,490 | 3,405 | 3,430 | -0.15% | 44,700 | 1131億6245万 | +0.76% |
| 06/02 | 3,420 | 3,470 | 3,365 | 3,435 | -0.72% | 63,900 | 1133億2741万 | +1.21% |
| 06/01 | 3,545 | 3,550 | 3,430 | 3,460 | -4.02% | 81,200 | 1141億5221万 | +2.25% |
| 05/29 | 3,600 | 3,630 | 3,575 | 3,605 | +0.98% | 56,400 | 1189億3604万 | +6.78% |
| 05/28 | 3,595 | 3,615 | 3,520 | 3,570 | -0.83% | 51,700 | 1177億8132万 | +6.16% |
| 05/27 | 3,615 | 3,635 | 3,570 | 3,600 | -0.41% | 71,600 | 1187億7108万 | +7.4% |
| 05/26 | 3,545 | 3,645 | 3,515 | 3,615 | +1.83% | 59,000 | 1192億6596万 | +8.14% |
| 05/25 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/25 | （IR情報）15:30 取締役及び監査役に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/25 | （IR情報）15:30 「長期経営方針」の改定に関するお知らせ |
| 05/25 | （IR情報）15:30 執行役員及び管理職従業員向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 05/25 | （IR情報）15:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 05/25 | 3,630 | 3,630 | 3,530 | 3,550 | -0.42% | 51,700 | 1171億2148万 | +6.51% |
| 05/22 | 3,595 | 3,595 | 3,525 | 3,565 | +0.71% | 35,200 | 1176億1636万 | +7.12% |
| 05/21 | 3,510 | 3,605 | 3,500 | 3,540 | +1.87% | 90,700 | 1167億9157万 | +6.59% |
| 05/20 | 3,480 | 3,495 | 3,410 | 3,475 | -0.86% | 58,900 | 1146億4709万 | +4.79% |
| 05/19 | 3,450 | 3,555 | 3,440 | 3,505 | +2.79% | 81,800 | 1156億3685万 | +5.67% |
| 05/18 | 3,320 | 3,445 | 3,300 | 3,410 | +2.25% | 64,100 | 1125億261万 | +2.8% |
| 05/15 | 3,390 | 3,405 | 3,290 | 3,335 | -0.45% | 49,100 | 1100億2821万 | +0.51% |
| 05/14 | （IR情報）15:30 期末配当予想の修正(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 3,400 | 3,405 | 3,340 | 3,350 | -0.59% | 28,200 | 1105億2309万 | +0.81% |
| 05/13 | 3,350 | 3,400 | 3,335 | 3,370 | +0.75% | 40,400 | 1111億8293万 | +1.29% |
| 05/12 | （5%ルール）光通信（6.28%） |
| 05/12 | 3,315 | 3,420 | 3,315 | 3,345 | +0.9% | 41,600 | 1103億5813万 | +0.45% |
| 05/11 | 3,320 | 3,355 | 3,305 | 3,315 | -0.9% | 36,100 | 1093億6837万 | -0.54% |
| 05/08 | 3,385 | 3,385 | 3,280 | 3,345 | -0.15% | 75,600 | 1103億5813万 | +0.39% |
| 05/07 | 3,245 | 3,390 | 3,225 | 3,350 | +4.04% | 81,900 | 1105億2309万 | +0.6% |
| 05/01 | 3,200 | 3,230 | 3,155 | 3,220 | +0.63% | 47,000 | 1062億3414万 | -3.3% |
| 04/30 | 3,145 | 3,205 | 3,135 | 3,200 | +0.63% | 56,800 | 1055億7430万 | -4.05% |
| 04/28 | 3,135 | 3,180 | 3,120 | 3,180 | +1.44% | 28,900 | 1049億1446万 | -4.76% |
| 04/27 | 3,190 | 3,190 | 3,125 | 3,135 | -1.57% | 42,400 | 1034億2982万 | -6.11% |
| 04/24 | 3,205 | 3,215 | 3,150 | 3,185 | -0.16% | 37,200 | 1050億7942万 | -4.53% |
| 04/23 | 3,180 | 3,205 | 3,150 | 3,190 | 0% | 56,900 | 1052億4438万 | -4.32% |
| 04/22 | 3,235 | 3,240 | 3,190 | 3,190 | -2.15% | 51,900 | 1052億4438万 | -4.35% |
| 04/21 | 3,285 | 3,295 | 3,260 | 3,260 | -0.76% | 35,200 | 1075億5381万 | -2.13% |
| 04/20 | 3,330 | 3,330 | 3,265 | 3,285 | -0.3% | 26,200 | 1083億7861万 | -1.11% |
| 04/17 | 3,360 | 3,360 | 3,285 | 3,295 | -1.93% | 42,100 | 1087億853万 | -0.57% |
| 04/16 | 3,380 | 3,390 | 3,340 | 3,360 | -0.59% | 36,000 | 1108億5301万 | +1.66% |
| 04/15 | 3,410 | 3,450 | 3,375 | 3,380 | -0.88% | 29,000 | 1115億1285万 | +2.52% |
| 04/14 | 3,410 | 3,435 | 3,385 | 3,410 | +0.59% | 32,600 | 1125億261万 | +3.71% |
| 04/13 | 3,435 | 3,455 | 3,370 | 3,390 | -1.02% | 30,500 | 1118億4277万 | +3.51% |
| 04/10 | 3,500 | 3,540 | 3,405 | 3,425 | -1.72% | 44,800 | 1129億9749万 | +4.87% |
| 04/09 | 3,515 | 3,565 | 3,485 | 3,485 | -0.57% | 43,500 | 1149億7701万 | +6.97% |
| 04/08 | 3,550 | 3,560 | 3,485 | 3,505 | +1.59% | 46,800 | 1156億3685万 | +8.08% |
| 04/07 | 3,455 | 3,520 | 3,430 | 3,450 | -0.14% | 38,800 | 1138億2229万 | +6.65% |
| 04/06 | 3,475 | 3,500 | 3,420 | 3,455 | +0.14% | 65,700 | 1139億8725万 | +6.87% |
| 04/03 | 3,435 | 3,470 | 3,430 | 3,450 | -0.14% | 34,000 | 1138億2229万 | +6.81% |
| 04/02 | 3,415 | 3,495 | 3,410 | 3,455 | +1.17% | 57,900 | 1139億8725万 | +7.13% |
| 04/01 | 3,355 | 3,420 | 3,345 | 3,415 | +4.27% | 71,800 | 1126億6757万 | +6.02% |
| 03/31 | 3,250 | 3,335 | 3,250 | 3,275 | -0.91% | 50,000 | 1080億4869万 | +1.74% |
| 03/30 | 3,160 | 3,315 | 3,155 | 3,305 | -1.2% | 86,600 | 1090億3845万 | +2.67% |
| 03/27 | 3,315 | 3,370 | 3,305 | 3,345 | -0.15% | 127,400 | 1103億5813万 | +3.88% |
| 03/26 | 3,325 | 3,350 | 3,290 | 3,350 | +1.67% | 68,400 | 1105億2309万 | +4.13% |
| 03/25 | 3,290 | 3,325 | 3,280 | 3,295 | +3.29% | 75,700 | 1087億853万 | +2.58% |
| 03/24 | 3,180 | 3,210 | 3,150 | 3,190 | +4.42% | 74,900 | 1052億4438万 | -0.59% |
| 03/23 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 03/23 | 3,040 | 3,080 | 2,992 | 3,055 | -2.86% | 102,600 | 1007億9046万 | -4.89% |
| 03/19 | 3,145 | 3,175 | 3,130 | 3,145 | -1.72% | 43,500 | 1037億5974万 | -2.42% |
| 03/18 | 3,105 | 3,215 | 3,105 | 3,200 | +3.73% | 44,600 | 1055億7430万 | -0.87% |
| 03/17 | 3,105 | 3,120 | 3,080 | 3,085 | +0.98% | 22,500 | 1017億8022万 | -4.55% |
| 03/16 | 3,050 | 3,100 | 3,035 | 3,055 | -0.49% | 39,400 | 1007億9046万 | -5.62% |
| 03/13 | 3,005 | 3,105 | 3,005 | 3,070 | -0.16% | 56,600 | 1012億8534万 | -5.33% |
| 03/12 | 3,130 | 3,145 | 3,075 | 3,075 | -2.84% | 71,900 | 1014億5030万 | -5.36% |
| 03/11 | 3,175 | 3,215 | 3,155 | 3,165 | +0.16% | 46,800 | 1044億1958万 | -2.68% |
| 03/10 | 3,125 | 3,185 | 3,105 | 3,160 | +2.93% | 48,300 | 1042億5462万 | -2.74% |
| 03/09 | 3,000 | 3,095 | 2,974 | 3,070 | -3% | 63,100 | 1012億8534万 | -5.42% |
| 03/06 | 3,205 | 3,205 | 3,120 | 3,165 | -1.71% | 47,500 | 1044億1958万 | -2.53% |
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。
