| 2026 |
| 08/24 | 3,580 | 3,590 | 3,560 | 3,590 | +0.28% | 2,000 | 80億9013万 | +1.84% |
| 08/21 | （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の払込完了に関するお知らせ |
| 08/21 | 3,610 | 3,610 | 3,580 | 3,580 | -0.83% | 1,000 | 80億6760万 | +1.65% |
| 08/20 | 3,610 | 3,610 | 3,600 | 3,610 | 0% | 900 | 81億3520万 | +2.62% |
| 08/19 | 3,615 | 3,615 | 3,590 | 3,610 | -0.28% | 400 | 81億3520万 | +2.73% |
| 08/18 | 3,610 | 3,635 | 3,605 | 3,620 | 0% | 900 | 81億5774万 | +3.22% |
| 08/17 | 3,570 | 3,655 | 3,545 | 3,620 | +1.83% | 4,200 | 81億5774万 | +3.43% |
| 08/14 | 3,555 | 3,555 | 3,520 | 3,555 | +0.14% | 1,500 | 80億1126万 | +1.77% |
| 08/13 | （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) |
| 08/13 | 3,545 | 3,555 | 3,520 | 3,550 | +0.57% | 2,600 | 79億9999万 | +1.75% |
| 08/12 | 3,535 | 3,545 | 3,525 | 3,530 | -0.14% | 1,200 | 79億5492万 | +1.32% |
| 08/10 | 3,570 | 3,570 | 3,535 | 3,535 | -0.56% | 1,300 | 79億6619万 | +1.55% |
| 08/07 | 3,525 | 3,560 | 3,520 | 3,555 | +0.42% | 1,400 | 80億1126万 | +2.3% |
| 08/06 | 3,505 | 3,550 | 3,505 | 3,540 | +0.14% | 1,100 | 79億7746万 | +2.05% |
| 08/05 | 3,500 | 3,535 | 3,500 | 3,535 | +1% | 400 | 79億6619万 | +2.11% |
| 08/04 | 3,505 | 3,505 | 3,480 | 3,500 | -0.14% | 1,800 | 78億8732万 | +1.21% |
| 08/03 | 3,535 | 3,535 | 3,505 | 3,505 | -0.14% | 1,500 | 78億9858万 | +1.36% |
| 07/31 | 3,505 | 3,520 | 3,505 | 3,510 | 0% | 1,100 | 79億985万 | +1.24% |
| 07/30 | 3,475 | 3,510 | 3,475 | 3,510 | +1.01% | 1,500 | 79億985万 | +1.01% |
| 07/29 | 3,435 | 3,480 | 3,435 | 3,475 | +0.87% | 1,200 | 78億3098万 | -0.26% |
| 07/28 | 3,440 | 3,480 | 3,440 | 3,445 | +0.15% | 3,000 | 77億6337万 | -1.4% |
| 07/27 | 3,445 | 3,460 | 3,435 | 3,440 | -0.15% | 1,100 | 77億5210万 | -1.85% |
| 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 | 3,455 | 3,455 | 3,440 | 3,445 | -0.43% | 800 | 77億6337万 | -1.99% |
| 07/23 | 3,490 | 3,490 | 3,460 | 3,460 | -0.29% | 900 | 77億9717万 | -1.84% |
| 07/22 | 3,460 | 3,485 | 3,460 | 3,470 | -0.57% | 1,000 | 78億1971万 | -1.81% |
| 07/21 | 3,440 | 3,500 | 3,440 | 3,490 | +1.45% | 1,500 | 78億6478万 | -1.5% |
| 07/17 | 3,530 | 3,530 | 3,440 | 3,440 | -2.27% | 3,100 | 77億5210万 | -3.15% |
| 07/16 | 3,475 | 3,520 | 3,475 | 3,520 | +1.15% | 800 | 79億3239万 | -1.23% |
| 07/15 | 3,510 | 3,550 | 3,480 | 3,480 | -0.85% | 1,800 | 78億4224万 | -2.66% |
| 07/14 | 3,470 | 3,510 | 3,470 | 3,510 | +2.18% | 1,400 | 79億985万 | -2.2% |
| 07/13 | 3,475 | 3,475 | 3,430 | 3,435 | -0.15% | 1,100 | 77億4084万 | -4.58% |
| 07/10 | 3,450 | 3,480 | 3,440 | 3,440 | -0.43% | 1,400 | 77億5210万 | -4.76% |
| 07/09 | 3,480 | 3,480 | 3,455 | 3,455 | +0.44% | 1,200 | 77億8591万 | -4.69% |
| 07/08 | 3,435 | 3,465 | 3,410 | 3,440 | +0.15% | 2,200 | 77億5210万 | -5.34% |
| 07/07 | 3,485 | 3,490 | 3,435 | 3,435 | -0.72% | 2,000 | 77億4084万 | -5.74% |
| 07/06 | 3,400 | 3,460 | 3,400 | 3,460 | +2.06% | 3,700 | 77億9717万 | -5.26% |
| 07/03 | 3,400 | 3,410 | 3,370 | 3,390 | 0% | 1,900 | 76億3943万 | -7.45% |
| 07/02 | 3,380 | 3,405 | 3,370 | 3,390 | +0.3% | 4,400 | 76億3943万 | -7.83% |
| 07/01 | 3,430 | 3,430 | 3,380 | 3,380 | -1.46% | 6,700 | 76億1689万 | -8.5% |
| 06/30 | 3,480 | 3,480 | 3,430 | 3,430 | -1.86% | 5,600 | 77億2957万 | -7.57% |
| 06/29 | 3,440 | 3,570 | 3,370 | 3,495 | -6.05% | 16,500 | 78億7605万 | -6.2% |
| 06/26 | 3,705 | 3,730 | 3,695 | 3,720 | -0.27% | 10,800 | 83億8309万 | -0.53% |
| 06/25 | 3,720 | 3,740 | 3,715 | 3,730 | +0.27% | 6,300 | 84億562万 | -0.35% |
| 06/24 | 3,740 | 3,740 | 3,710 | 3,720 | -0.27% | 2,800 | 83億8309万 | -0.64% |
| 06/23 | 3,700 | 3,735 | 3,695 | 3,730 | +0.54% | 5,100 | 84億562万 | -0.53% |
| 06/22 | 3,695 | 3,730 | 3,690 | 3,710 | +0.54% | 6,300 | 83億6055万 | -1.3% |
| 06/19 | 3,695 | 3,695 | 3,670 | 3,690 | -0.27% | 3,400 | 83億1548万 | -2.12% |
| 06/18 | 3,690 | 3,700 | 3,680 | 3,700 | +0.27% | 3,200 | 83億3802万 | -2.19% |
| 06/17 | 3,695 | 3,700 | 3,680 | 3,690 | -0.14% | 3,500 | 83億1548万 | -2.79% |
| 06/16 | 3,730 | 3,735 | 3,695 | 3,695 | -0.67% | 3,400 | 83億2675万 | -3.02% |
| 06/15 | 3,735 | 3,740 | 3,715 | 3,720 | -0.4% | 3,400 | 83億8309万 | -2.69% |
| 06/12 | 3,805 | 3,805 | 3,735 | 3,735 | -1.84% | 3,700 | 84億1689万 | -2.61% |
| 06/11 | 3,845 | 3,845 | 3,780 | 3,805 | -0.26% | 2,400 | 85億7464万 | -1.09% |
| 06/10 | 3,790 | 3,830 | 3,770 | 3,815 | +0.93% | 4,300 | 85億9717万 | -1.04% |
| 06/09 | 3,770 | 3,780 | 3,750 | 3,780 | +0.8% | 1,600 | 85億1830万 | -2.17% |
| 06/08 | 3,765 | 3,780 | 3,730 | 3,750 | -0.4% | 2,900 | 84億5070万 | -3.2% |
| 06/05 | 3,665 | 3,765 | 3,665 | 3,765 | +2.73% | 3,800 | 84億8450万 | -3.09% |
| 06/04 | 3,685 | 3,695 | 3,665 | 3,665 | -0.68% | 1,400 | 82億5915万 | -5.88% |
| 06/03 | 3,660 | 3,690 | 3,650 | 3,690 | +0.96% | 3,500 | 83億1548万 | -5.53% |
| 06/02 | 3,720 | 3,720 | 3,650 | 3,655 | -1.75% | 4,200 | 82億3661万 | -6.74% |
| 06/01 | 3,760 | 3,775 | 3,720 | 3,720 | -1.06% | 4,700 | 83億8309万 | -5.49% |
| 05/29 | 3,795 | 3,795 | 3,745 | 3,760 | -0.92% | 5,600 | 84億7323万 | -4.81% |
| 05/28 | 3,800 | 3,800 | 3,755 | 3,795 | -0.13% | 4,100 | 85億5210万 | -4.22% |
| 05/27 | 3,800 | 3,805 | 3,775 | 3,800 | -0.52% | 2,800 | 85億6337万 | -4.38% |
| 05/26 | 3,830 | 3,835 | 3,775 | 3,820 | -0.26% | 2,200 | 86億844万 | -4.14% |
| 05/25 | 3,865 | 3,865 | 3,820 | 3,830 | +0.39% | 2,500 | 86億3098万 | -4.15% |
| 05/22 | 3,760 | 3,825 | 3,755 | 3,815 | +1.73% | 3,500 | 85億9717万 | -4.77% |
| 05/21 | 3,875 | 3,875 | 3,750 | 3,750 | -3.1% | 8,700 | 84億5070万 | -6.65% |
| 05/20 | 3,980 | 3,980 | 3,850 | 3,870 | -2.15% | 4,500 | 87億2112万 | -3.97% |
| 05/19 | 3,995 | 3,995 | 3,955 | 3,955 | -0.75% | 2,100 | 89億1267万 | -2.06% |
| 05/18 | 3,995 | 4,015 | 3,985 | 3,985 | -0.87% | 1,700 | 89億8027万 | -1.41% |
| 05/15 | 4,000 | 4,020 | 4,000 | 4,020 | 0% | 1,500 | 90億5915万 | -0.64% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 業績予想値と決算値の差異に関するお知らせ |
| 05/14 | （IR情報）15:30 役員報酬の減額に関するお知らせ |
| 05/14 | （IR情報）15:30 (開示事項の経過)債権の取立不能又は取立遅延のおそれ、および貸倒引当金繰入額の計上の見込みに関するお知らせ |
| 05/14 | （IR情報）15:30 事業会社管理体制の強化に関するお知らせ |
| 05/14 | （IR情報）15:30 「資本コストや株価を意識した経営の実現に向けた対応」の進捗状況について |
| 05/14 | 4,015 | 4,020 | 3,985 | 4,020 | -0.12% | 2,300 | 90億5915万 | -0.69% |
| 05/13 | 4,000 | 4,025 | 3,990 | 4,025 | -0.25% | 1,000 | 90億7041万 | -0.57% |
| 05/12 | 4,025 | 4,035 | 3,980 | 4,035 | +0.5% | 600 | 90億9295万 | -0.32% |
| 05/11 | 4,030 | 4,035 | 3,990 | 4,015 | -0.37% | 1,100 | 90億4788万 | -0.86% |
| 05/08 | 4,020 | 4,055 | 4,000 | 4,030 | +0.37% | 1,200 | 90億8168万 | -0.47% |
| 05/07 | 4,050 | 4,095 | 3,985 | 4,015 | -0.5% | 2,300 | 90億4788万 | -0.79% |
| 05/01 | 4,035 | 4,040 | 3,985 | 4,035 | 0% | 1,000 | 90億9295万 | -0.25% |
| 04/30 | 4,030 | 4,045 | 4,000 | 4,035 | +0.12% | 1,400 | 90億9295万 | -0.22% |
| 04/28 | 3,970 | 4,030 | 3,970 | 4,030 | +1.38% | 1,400 | 90億8168万 | -0.32% |
| 04/27 | 3,980 | 3,985 | 3,930 | 3,975 | -0.13% | 1,600 | 89億5774万 | -1.68% |
| 04/24 | 4,010 | 4,010 | 3,950 | 3,980 | -0.75% | 1,000 | 89億6900万 | -1.51% |
| 04/23 | 4,050 | 4,090 | 4,010 | 4,010 | -1.35% | 1,200 | 90億3661万 | -0.79% |
| 04/22 | 4,080 | 4,080 | 4,050 | 4,065 | -0.37% | 1,700 | 91億6055万 | +0.54% |
| 04/21 | 4,075 | 4,080 | 4,055 | 4,080 | +0.49% | 1,100 | 91億9436万 | +0.92% |
| 04/20 | 4,060 | 4,095 | 4,060 | 4,060 | -0.85% | 2,400 | 91億4929万 | +0.42% |
| 04/17 | 4,075 | 4,100 | 4,075 | 4,095 | +0.37% | 2,000 | 92億2816万 | +1.31% |
| 04/16 | 4,090 | 4,090 | 4,080 | 4,080 | -0.12% | 400 | 91億9436万 | +0.94% |
| 04/15 | 4,075 | 4,085 | 4,065 | 4,085 | +0.12% | 800 | 92億562万 | +1.01% |
| 04/14 | 4,085 | 4,085 | 4,060 | 4,080 | -0.12% | 1,100 | 91億9436万 | +0.97% |
| 04/13 | 4,075 | 4,085 | 4,060 | 4,085 | +0.25% | 1,000 | 92億562万 | +1.24% |
| 04/10 | 4,075 | 4,085 | 4,055 | 4,075 | 0% | 900 | 91億8309万 | +1.07% |
| 04/09 | 4,070 | 4,085 | 4,070 | 4,075 | +0.12% | 1,500 | 91億8309万 | +1.09% |
| 04/08 | 4,085 | 4,085 | 4,050 | 4,070 | -0.37% | 2,400 | 91億7182万 | +1.04% |
| 04/07 | 4,055 | 4,085 | 4,055 | 4,085 | +0.74% | 600 | 92億562万 | +1.39% |
| 04/06 | 4,060 | 4,060 | 4,030 | 4,055 | +0.75% | 1,800 | 91億3802万 | +0.57% |
| 04/03 | 4,030 | 4,035 | 4,000 | 4,025 | 0% | 1,100 | 90億7041万 | -0.17% |
| 04/02 | 4,030 | 4,100 | 4,020 | 4,025 | -1.71% | 1,800 | 90億7041万 | -0.2% |
| 04/01 | 3,980 | 4,095 | 3,940 | 4,095 | +2.89% | 2,500 | 92億2816万 | +1.54% |
| 03/31 | 4,005 | 4,005 | 3,935 | 3,980 | +0.25% | 1,800 | 89億6900万 | -1.22% |
| 03/30 | 3,860 | 3,970 | 3,860 | 3,970 | -0.25% | 2,900 | 89億4647万 | -1.46% |
| 03/25 | （IR情報）18:10 (開示事項の経過)特別利益の計上に関するお知らせ |
| 03/25 | （IR情報）8:35 特別利益の計上に関するお知らせ |
| 03/24 | （IR情報）15:30 債権の取立不能又は取立遅延のおそれ、および貸倒引当金繰入額の計上の見込みに関するお知らせ |
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。
