| 2026 |
| 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 「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 | （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 (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 役員報酬の減額に関するお知らせ |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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% |
| 03/27 | 3,970 | 4,000 | 3,915 | 3,980 | -0.75% | 1,900 | 89億6900万 | -1.22% |
| 03/26 | 4,010 | 4,010 | 3,945 | 4,010 | 0% | 2,200 | 90億3661万 | -0.47% |
| 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 | 4,020 | 4,020 | 3,955 | 4,010 | -0.37% | 1,600 | 90億3661万 | -0.42% |
| 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 |
| 03/24 | 3,985 | 4,025 | 3,925 | 4,025 | +2.68% | 2,000 | 90億7041万 | -0.02% |
| 03/23 | 3,970 | 4,010 | 3,695 | 3,920 | -2.37% | 15,300 | 88億3379万 | -2.54% |
| 03/19 | 4,035 | 4,040 | 4,015 | 4,015 | -0.5% | 1,200 | 90億4788万 | -0.17% |
| 03/18 | 4,065 | 4,065 | 4,030 | 4,035 | -0.74% | 600 | 90億9295万 | +0.4% |
| 03/17 | 4,080 | 4,085 | 4,035 | 4,065 | -0.37% | 700 | 91億6055万 | +1.25% |
| 03/16 | 4,025 | 4,080 | 4,015 | 4,080 | +1.37% | 1,400 | 91億9436万 | +1.77% |
| 03/13 | 4,050 | 4,130 | 3,985 | 4,025 | -1.83% | 4,000 | 90億7041万 | +0.57% |
| 03/12 | 4,120 | 4,120 | 4,060 | 4,100 | -0.61% | 900 | 92億3943万 | +2.58% |
| 03/11 | 4,015 | 4,125 | 4,015 | 4,125 | +2.74% | 900 | 92億9577万 | +3.38% |
| 03/10 | 3,990 | 4,030 | 3,960 | 4,015 | +2.42% | 1,200 | 90億4788万 | +0.85% |
| 03/09 | 3,940 | 3,985 | 3,905 | 3,920 | -2.49% | 6,000 | 88億3379万 | -1.43% |
| 03/06 | 4,050 | 4,070 | 4,020 | 4,020 | -0.62% | 1,700 | 90億5915万 | +1.03% |
| 03/05 | 4,040 | 4,070 | 4,030 | 4,045 | +0.75% | 1,400 | 91億1548万 | +1.74% |
| 03/04 | 4,055 | 4,055 | 3,965 | 4,015 | -1.71% | 5,900 | 90億4788万 | +1.08% |
| 03/03 | 4,165 | 4,165 | 4,060 | 4,085 | -1.92% | 3,100 | 92億562万 | +2.92% |
| 03/02 | 4,065 | 4,180 | 4,055 | 4,165 | +2.71% | 4,300 | 93億8591万 | +5.07% |
| 02/27 | 4,035 | 4,060 | 4,010 | 4,055 | +0.12% | 3,100 | 91億3802万 | +2.55% |
| 02/26 | 4,050 | 4,055 | 4,015 | 4,050 | +1% | 2,900 | 91億2675万 | +2.58% |
| 02/25 | 4,000 | 4,015 | 3,995 | 4,010 | +0.38% | 3,900 | 90億3661万 | +1.73% |
| 02/24 | 3,990 | 4,000 | 3,980 | 3,995 | +0.25% | 2,400 | 90億281万 | +1.45% |
| 02/20 | 3,995 | 3,995 | 3,965 | 3,985 | 0% | 1,800 | 89億8027万 | +1.3% |
| 02/19 | 3,970 | 3,995 | 3,965 | 3,985 | +0.38% | 1,700 | 89億8027万 | +1.43% |
| 02/18 | 3,970 | 3,990 | 3,965 | 3,970 | 0% | 1,800 | 89億4647万 | +1.17% |
| 02/17 | 3,980 | 3,980 | 3,955 | 3,970 | -0.25% | 800 | 89億4647万 | +1.28% |
| 02/16 | 3,950 | 3,980 | 3,925 | 3,980 | +1.66% | 3,600 | 89億6900万 | +1.66% |
| 02/13 | （IR情報）15:30 当社役員人事、機構改革及び主要人事異動について |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,935 | 3,940 | 3,915 | 3,915 | -0.51% | 1,500 | 88億2253万 | +0.13% |
| 02/12 | 3,925 | 3,935 | 3,895 | 3,935 | +0.25% | 2,300 | 88億6760万 | +0.69% |
| 02/10 | 3,940 | 3,940 | 3,910 | 3,925 | -0.13% | 1,200 | 88億4506万 | +0.51% |
| 02/09 | 3,935 | 3,950 | 3,915 | 3,930 | +0.38% | 1,100 | 88億5633万 | +0.67% |
| 02/06 | 3,910 | 3,915 | 3,895 | 3,915 | +0.13% | 800 | 88億2253万 | +0.38% |
| 02/05 | 3,895 | 3,925 | 3,895 | 3,910 | +0.13% | 1,400 | 88億1126万 | +0.36% |
| 02/04 | 3,915 | 3,915 | 3,905 | 3,905 | -0.26% | 600 | 87億9999万 | +0.31% |
| 02/03 | 3,910 | 3,925 | 3,905 | 3,915 | +0.26% | 900 | 88億2253万 | +0.69% |
| 02/02 | 3,955 | 3,955 | 3,905 | 3,905 | -0.38% | 1,900 | 87億9999万 | +0.7% |
| 01/30 | 3,940 | 3,955 | 3,920 | 3,920 | -1.01% | 1,800 | 88億3379万 | +1.32% |
| 01/29 | 3,965 | 3,975 | 3,935 | 3,960 | +0.13% | 2,100 | 89億2393万 | +2.59% |
| 01/28 | 3,935 | 3,955 | 3,935 | 3,955 | +0.51% | 2,000 | 89億1267万 | +2.75% |
| 01/27 | 3,920 | 3,955 | 3,910 | 3,935 | -0.25% | 1,100 | 88億6760万 | +2.61% |
| 01/26 | 3,950 | 3,965 | 3,930 | 3,945 | -0.38% | 1,100 | 88億9013万 | +3.19% |
| 01/23 | 3,920 | 3,965 | 3,920 | 3,960 | +0.76% | 2,400 | 89億2393万 | +3.94% |
| 01/22 | 3,895 | 3,950 | 3,895 | 3,930 | +0.9% | 4,300 | 88億5633万 | +3.5% |
| 01/21 | 3,905 | 3,905 | 3,885 | 3,895 | -0.26% | 1,400 | 87億7746万 | +2.91% |
| 01/20 | 3,910 | 3,910 | 3,875 | 3,905 | 0% | 1,100 | 87億9999万 | +3.5% |
| 01/19 | 3,895 | 3,920 | 3,880 | 3,905 | +0.51% | 2,700 | 87億9999万 | +3.83% |
| 01/16 | 3,865 | 3,885 | 3,860 | 3,885 | +0.13% | 2,400 | 87億5492万 | +3.6% |
| 01/15 | 3,855 | 3,885 | 3,845 | 3,880 | +0.52% | 2,700 | 87億4365万 | +3.72% |
| 01/14 | 3,870 | 3,870 | 3,840 | 3,860 | +0.26% | 1,800 | 86億9858万 | +3.4% |
| 01/13 | 3,860 | 3,870 | 3,825 | 3,850 | 0% | 2,300 | 86億7605万 | +3.36% |
| 01/09 | 3,855 | 3,870 | 3,845 | 3,850 | -0.13% | 1,800 | 86億7605万 | +3.63% |
| 01/08 | 3,865 | 3,875 | 3,845 | 3,855 | -0.26% | 1,500 | 86億8731万 | +4.02% |
| 01/07 | 3,875 | 3,875 | 3,830 | 3,865 | -0.26% | 1,000 | 87億985万 | +4.63% |
| 01/06 | 3,885 | 3,910 | 3,845 | 3,875 | -0.64% | 1,200 | 87億3239万 | +5.21% |
| 01/05 | 3,865 | 3,920 | 3,835 | 3,900 | +2.09% | 6,800 | 87億8872万 | +6.21% |
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。
