| 2026 |
| 07/14 | 1,960 | 1,988 | 1,960 | 1,988 | +1.69% | 400 | 144億3627万 | +8.99% |
| 07/13 | 1,931 | 1,970 | 1,931 | 1,955 | +1.24% | 3,600 | 141億9663万 | +8.13% |
| 07/10 | 1,930 | 1,931 | 1,930 | 1,931 | +0.05% | 500 | 140億2235万 | +7.52% |
| 07/09 | 1,968 | 1,968 | 1,930 | 1,930 | -1.98% | 400 | 140億1509万 | +8.18% |
| 07/08 | 1,950 | 1,970 | 1,950 | 1,969 | +2.02% | 1,100 | 142億9829万 | +11.12% |
| 07/07 | 1,918 | 1,949 | 1,918 | 1,930 | +0.63% | 1,000 | 140億1509万 | +9.85% |
| 07/06 | 1,918 | 1,918 | 1,918 | 1,918 | +0.95% | 600 | 139億2795万 | +10.04% |
| 07/03 | 1,862 | 1,900 | 1,862 | 1,900 | +2.04% | 3,100 | 137億9724万 | +9.83% |
| 07/02 | 1,836 | 1,862 | 1,836 | 1,862 | +2.82% | 1,700 | 135億2129万 | +8.32% |
| 07/01 | 1,836 | 1,850 | 1,718 | 1,811 | -2% | 7,400 | 131億5094万 | +5.91% |
| 06/30 | 1,808 | 1,848 | 1,808 | 1,848 | +2.21% | 1,000 | 134億1963万 | +8.58% |
| 06/29 | 1,815 | 1,855 | 1,808 | 1,808 | -2.53% | 1,500 | 131億2916万 | +6.79% |
| 06/26 | 1,865 | 1,865 | 1,855 | 1,855 | -0.59% | 200 | 134億7046万 | +10.02% |
| 06/24 | 1,887 | 1,887 | 1,866 | 1,866 | -0.96% | 700 | 135億5034万 | +11.2% |
| 06/23 | 1,868 | 1,884 | 1,868 | 1,884 | +0.8% | 700 | 136億8105万 | +12.95% |
| 06/22 | 1,854 | 1,869 | 1,854 | 1,869 | +0.81% | 1,400 | 135億7212万 | +12.79% |
| 06/19 | 1,855 | 1,855 | 1,835 | 1,854 | -0.05% | 1,300 | 134億6320万 | +12.64% |
| 06/18 | 1,720 | 1,855 | 1,720 | 1,855 | +8.48% | 3,300 | 134億7046万 | +13.39% |
| 06/17 | 1,700 | 1,710 | 1,695 | 1,710 | +2.7% | 800 | 124億1751万 | +5.1% |
| 06/16 | 1,688 | 1,688 | 1,660 | 1,665 | -2.06% | 1,100 | 120億9074万 | +2.59% |
| 06/15 | 1,669 | 1,701 | 1,669 | 1,700 | +3.03% | 1,000 | 123億4490万 | +4.87% |
| 06/12 | 1,640 | 1,650 | 1,640 | 1,650 | +3.13% | 400 | 119億8181万 | +1.98% |
| 06/11 | 1,631 | 1,631 | 1,600 | 1,600 | -0.74% | 200 | 116億1872万 | -0.87% |
| 06/10 | 1,634 | 1,634 | 1,612 | 1,612 | -1.1% | 200 | 117億587万 | -0.12% |
| 06/09 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | 118億3658万 | +0.99% |
| 06/08 | 1,611 | 1,640 | 1,600 | 1,600 | -2.97% | 300 | 116億1872万 | -0.81% |
| 06/05 | 1,638 | 1,649 | 1,638 | 1,649 | +1.29% | 1,300 | 119億7455万 | +2.23% |
| 06/04 | 1,618 | 1,628 | 1,590 | 1,628 | +0.68% | 1,300 | 118億2205万 | +1.06% |
| 06/03 | 1,600 | 1,620 | 1,555 | 1,617 | +0.43% | 1,700 | 117億4217万 | +0.37% |
| 06/02 | 1,603 | 1,610 | 1,570 | 1,610 | +3.01% | 1,200 | 116億9134万 | 0% |
| 06/01 | 1,570 | 1,570 | 1,563 | 1,563 | -2.92% | 200 | 113億5004万 | -2.8% |
| 05/29 | 1,625 | 1,625 | 1,610 | 1,610 | -0.92% | 300 | 116億9134万 | 0% |
| 05/28 | 1,623 | 1,625 | 1,582 | 1,625 | +0.12% | 1,000 | 118億27万 | +0.93% |
| 05/27 | 1,623 | 1,634 | 1,622 | 1,623 | 0% | 1,000 | 117億8574万 | +0.81% |
| 05/26 | 1,623 | 1,623 | 1,623 | 1,623 | -0.18% | 300 | 117億8574万 | +0.87% |
| 05/25 | 1,640 | 1,640 | 1,626 | 1,626 | -0.73% | 200 | 118億753万 | +1.12% |
| 05/22 | 1,640 | 1,660 | 1,638 | 1,638 | -0.12% | 1,300 | 118億9467万 | +1.87% |
| 05/21 | 1,629 | 1,655 | 1,627 | 1,640 | +0.99% | 1,500 | 119億919万 | +2.18% |
| 05/20 | 1,627 | 1,627 | 1,602 | 1,624 | +1.5% | 1,800 | 117億9301万 | +1.31% |
| 05/18 | 1,600 | 1,601 | 1,600 | 1,600 | 0% | 500 | 116億1872万 | 0% |
| 05/14 | 1,574 | 1,600 | 1,572 | 1,600 | -0.68% | 1,100 | 116億1872万 | +0.13% |
| 05/13 | 1,625 | 1,625 | 1,571 | 1,611 | -0.86% | 1,400 | 116億9860万 | +0.75% |
| 05/12 | （IR情報）15:30 役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/12 | 1,615 | 1,645 | 1,615 | 1,625 | +1.12% | 600 | 118億27万 | +1.63% |
| 05/11 | 1,601 | 1,620 | 1,601 | 1,607 | -0.19% | 900 | 116億6956万 | +0.5% |
| 05/08 | 1,580 | 1,610 | 1,580 | 1,610 | -0.62% | 300 | 116億9134万 | +0.75% |
| 05/07 | 1,610 | 1,621 | 1,610 | 1,620 | +3.51% | 600 | 117億6396万 | +1.38% |
| 04/27 | 1,560 | 1,610 | 1,560 | 1,565 | -2.19% | 1,600 | 113億6456万 | -2.13% |
| 04/23 | 1,533 | 1,603 | 1,533 | 1,600 | 0% | 1,900 | 116億1872万 | -0.12% |
| 04/22 | 1,627 | 1,627 | 1,562 | 1,600 | -0.37% | 900 | 116億1872万 | -0.25% |
| 04/21 | 1,606 | 1,606 | 1,606 | 1,606 | +0.06% | 100 | 116億6229万 | +0.06% |
| 04/20 | 1,605 | 1,605 | 1,605 | 1,605 | +0.63% | 300 | 116億5503万 | -0.12% |
| 04/17 | 1,624 | 1,624 | 1,592 | 1,595 | -1.85% | 300 | 115億8242万 | -0.75% |
| 04/16 | 1,592 | 1,625 | 1,592 | 1,625 | +2.27% | 900 | 118億27万 | +0.99% |
| 04/15 | 1,592 | 1,593 | 1,589 | 1,589 | +0.89% | 800 | 115億3885万 | -1.3% |
| 04/14 | 1,575 | 1,575 | 1,575 | 1,575 | -1.81% | 100 | 114億3718万 | -2.3% |
| 04/10 | 1,621 | 1,621 | 1,604 | 1,604 | -1.05% | 800 | 116億4777万 | -0.87% |
| 04/09 | 1,610 | 1,621 | 1,610 | 1,621 | +0.68% | 500 | 117億7122万 | -0.06% |
| 04/08 | 1,624 | 1,624 | 1,605 | 1,610 | +0.12% | 300 | 116億9134万 | -0.92% |
| 04/07 | 1,608 | 1,608 | 1,608 | 1,608 | +0.31% | 100 | 116億7682万 | -1.23% |
| 04/06 | 1,610 | 1,610 | 1,600 | 1,603 | -0.43% | 900 | 116億4051万 | -2.02% |
| 04/03 | 1,570 | 1,610 | 1,570 | 1,610 | +1.9% | 600 | 116億9134万 | -2.07% |
| 04/02 | 1,581 | 1,583 | 1,580 | 1,580 | -0.06% | 600 | 114億7349万 | -4.24% |
| 04/01 | 1,550 | 1,603 | 1,550 | 1,581 | +2.66% | 1,200 | 114億8075万 | -4.59% |
| 03/31 | 1,567 | 1,567 | 1,540 | 1,540 | -1.66% | 600 | 111億8302万 | -7.51% |
| 03/30 | 1,526 | 1,566 | 1,526 | 1,566 | -3.63% | 500 | 113億7183万 | -6.4% |
| 03/27 | 1,608 | 1,625 | 1,535 | 1,625 | +0.93% | 2,300 | 118億27万 | -3.27% |
| 03/26 | 1,610 | 1,613 | 1,580 | 1,610 | 0% | 2,200 | 116億9134万 | -4.45% |
| 03/25 | 1,589 | 1,615 | 1,589 | 1,610 | +1.51% | 400 | 116億9134万 | -4.68% |
| 03/24 | 1,610 | 1,614 | 1,586 | 1,586 | -1.49% | 1,100 | 115億1706万 | -6.32% |
| 03/23 | 1,610 | 1,625 | 1,586 | 1,610 | -2.13% | 1,600 | 116億9134万 | -5.18% |
| 03/19 | 1,638 | 1,650 | 1,638 | 1,645 | -0.54% | 1,400 | 119億4550万 | -3.35% |
| 03/18 | 1,643 | 1,661 | 1,643 | 1,654 | +0.85% | 900 | 120億1086万 | -2.93% |
| 03/17 | 1,621 | 1,640 | 1,621 | 1,640 | +0.92% | 300 | 119億919万 | -3.93% |
| 03/16 | 1,593 | 1,636 | 1,590 | 1,625 | -1.4% | 2,200 | 118億27万 | -4.86% |
| 03/13 | 1,648 | 1,648 | 1,648 | 1,648 | +1.42% | 400 | 119億6729万 | -3.51% |
| 03/12 | 1,600 | 1,663 | 1,600 | 1,625 | +0.12% | 600 | 118億27万 | -4.8% |
| 03/11 | 1,645 | 1,657 | 1,595 | 1,623 | -1.99% | 2,700 | 117億8574万 | -4.92% |
| 03/10 | 1,683 | 1,684 | 1,656 | 1,656 | +0.24% | 500 | 120億2538万 | -2.82% |
| 03/09 | 1,640 | 1,652 | 1,611 | 1,652 | -3.95% | 2,100 | 119億9633万 | -2.71% |
| 03/06 | 1,714 | 1,720 | 1,685 | 1,720 | +0.35% | 800 | 124億9013万 | +1.47% |
| 03/05 | 1,714 | 1,714 | 1,714 | 1,714 | +2.39% | 200 | 124億4656万 | +1.48% |
| 03/04 | 1,702 | 1,702 | 1,618 | 1,674 | -1.93% | 4,300 | 121億5609万 | -0.48% |
| 03/03 | 1,777 | 1,777 | 1,707 | 1,707 | -4.42% | 3,600 | 123億9573万 | +1.79% |
| 03/02 | 1,792 | 1,792 | 1,785 | 1,786 | -1.49% | 1,700 | 129億6940万 | +6.75% |
| 02/27 | 1,765 | 1,813 | 1,765 | 1,813 | +2.84% | 1,800 | 131億6547万 | +8.82% |
| 02/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/26 | 1,763 | 1,763 | 1,763 | 1,763 | 0% | 100 | 128億238万 | +6.4% |
| 02/25 | 1,760 | 1,763 | 1,745 | 1,763 | +0.17% | 1,000 | 128億238万 | +6.85% |
| 02/24 | 1,758 | 1,760 | 1,750 | 1,760 | +0.98% | 700 | 127億8060万 | +7.19% |
| 02/20 | 1,760 | 1,760 | 1,743 | 1,743 | -0.97% | 600 | 126億5715万 | +6.8% |
| 02/19 | 1,730 | 1,770 | 1,730 | 1,760 | +1.73% | 1,900 | 127億8060万 | +8.44% |
| 02/18 | 1,725 | 1,735 | 1,725 | 1,730 | +0.76% | 4,500 | 125億6275万 | +7.25% |
| 02/17 | 1,725 | 1,725 | 1,715 | 1,717 | +0.41% | 700 | 124億6834万 | +6.98% |
| 02/16 | 1,702 | 1,710 | 1,700 | 1,710 | +0.47% | 1,900 | 124億1751万 | +7.14% |
| 02/13 | 1,725 | 1,725 | 1,702 | 1,702 | -1.62% | 1,500 | 123億5942万 | +7.38% |
| 02/12 | 1,697 | 1,733 | 1,697 | 1,730 | +2.85% | 7,300 | 125億6275万 | +9.91% |
| 02/10 | 1,690 | 1,709 | 1,660 | 1,682 | -2.77% | 4,500 | 122億1418万 | +7.89% |
| 02/09 | 1,690 | 2,060 | 1,649 | 1,730 | +4.22% | 127,700 | 125億6275万 | +11.9% |
| 02/06 | 1,600 | 1,660 | 1,585 | 1,660 | +2.47% | 2,400 | 120億5443万 | +8.28% |
| 02/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/05 | （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) |
| 02/05 | 1,618 | 1,632 | 1,618 | 1,620 | -0.61% | 2,100 | 117億6396万 | +6.37% |
| 02/04 | 1,598 | 1,630 | 1,598 | 1,630 | +0.56% | 3,200 | 118億3658万 | +7.66% |
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。
