| 2026 |
| 06/23 | 1,200 | 1,214 | 1,200 | 1,212 | -0.16% | 1,100 | 300億2313万 | +5.85% |
| 06/22 | 1,216 | 1,216 | 1,211 | 1,214 | -0.25% | 1,100 | 300億7267万 | +6.4% |
| 06/19 | 1,219 | 1,219 | 1,196 | 1,217 | -0.08% | 400 | 301億4698万 | +7.13% |
| 06/18 | 1,202 | 1,218 | 1,202 | 1,218 | +1.92% | 1,700 | 301億7176万 | +7.6% |
| 06/17 | 1,209 | 1,226 | 1,190 | 1,195 | -1.81% | 10,500 | 296億201万 | +5.94% |
| 06/16 | 1,229 | 1,229 | 1,209 | 1,217 | -0.49% | 10,000 | 301億4698万 | +8.18% |
| 06/15 | 1,194 | 1,228 | 1,181 | 1,223 | +2.26% | 8,100 | 302億9561万 | +9.2% |
| 06/12 | 1,210 | 1,249 | 1,191 | 1,196 | +1.36% | 7,500 | 296億2678万 | +7.17% |
| 06/11 | 1,121 | 1,220 | 1,121 | 1,180 | +4.42% | 2,700 | 292億3044万 | +6.02% |
| 06/10 | 1,107 | 1,130 | 1,107 | 1,130 | +2.73% | 2,700 | 279億9186万 | +1.8% |
| 06/09 | 1,100 | 1,109 | 1,100 | 1,100 | +1.95% | 3,600 | 272億4871万 | -0.72% |
| 06/08 | 1,074 | 1,089 | 1,069 | 1,079 | -0.09% | 1,000 | 267億2851万 | -2.62% |
| 06/05 | 1,085 | 1,100 | 1,070 | 1,080 | -1.1% | 1,700 | 267億5328万 | -2.61% |
| 06/04 | 1,080 | 1,108 | 1,075 | 1,092 | +1.39% | 2,800 | 270億5054万 | -1.62% |
| 06/03 | 1,112 | 1,112 | 1,075 | 1,077 | -3.41% | 3,200 | 266億7897万 | -3.06% |
| 06/02 | 1,090 | 1,130 | 1,090 | 1,115 | +2.01% | 2,600 | 276億2029万 | +0.18% |
| 06/01 | 1,127 | 1,145 | 1,092 | 1,093 | -2.84% | 2,200 | 270億7531万 | -1.8% |
| 05/29 | 1,144 | 1,144 | 1,125 | 1,125 | +0.36% | 600 | 278億6800万 | +0.99% |
| 05/28 | 1,133 | 1,133 | 1,121 | 1,121 | -0.71% | 200 | 277億6891万 | +0.72% |
| 05/27 | 1,143 | 1,143 | 1,120 | 1,129 | 0% | 1,000 | 279億6709万 | +1.53% |
| 05/26 | 1,129 | 1,129 | 1,129 | 1,129 | +0.18% | 100 | 279億6709万 | +1.71% |
| 05/25 | 1,130 | 1,130 | 1,111 | 1,127 | 0% | 2,400 | 279億1754万 | +1.53% |
| 05/22 | 1,120 | 1,127 | 1,105 | 1,127 | +0.71% | 1,300 | 279億1754万 | +1.62% |
| 05/21 | 1,100 | 1,125 | 1,100 | 1,119 | +1.73% | 2,700 | 277億1937万 | +0.9% |
| 05/20 | 1,086 | 1,130 | 1,060 | 1,100 | -1.43% | 17,900 | 272億4871万 | -0.81% |
| 05/19 | 1,089 | 1,116 | 1,080 | 1,116 | +2.86% | 4,000 | 276億4506万 | +0.54% |
| 05/18 | 1,129 | 1,148 | 1,053 | 1,085 | -3.64% | 16,900 | 268億7714万 | -2.25% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 株主提案に関する書面の受領および当社取締役会意見に関するお知らせ |
| 05/15 | 1,126 | 1,126 | 1,116 | 1,126 | +0.63% | 1,700 | 278億9277万 | +1.35% |
| 05/14 | 1,120 | 1,120 | 1,119 | 1,119 | -0.09% | 500 | 277億1937万 | +0.72% |
| 05/13 | 1,071 | 1,120 | 1,071 | 1,120 | +1.73% | 3,300 | 277億4414万 | +0.81% |
| 05/12 | 1,113 | 1,113 | 1,090 | 1,101 | -1.43% | 600 | 272億7348万 | -0.9% |
| 05/11 | 1,119 | 1,119 | 1,117 | 1,117 | +0.36% | 8,700 | 276億6983万 | +0.45% |
| 05/08 | 1,104 | 1,115 | 1,095 | 1,113 | -0.45% | 1,800 | 275億7074万 | 0% |
| 05/07 | 1,082 | 1,118 | 1,069 | 1,118 | +3.33% | 3,400 | 276億9460万 | +0.36% |
| 05/01 | 1,079 | 1,082 | 1,079 | 1,082 | -1.28% | 300 | 268億282万 | -2.96% |
| 04/30 | 1,096 | 1,096 | 1,096 | 1,096 | -0.09% | 100 | 271億4963万 | -1.97% |
| 04/28 | 1,102 | 1,128 | 1,091 | 1,097 | -0.45% | 2,300 | 271億7440万 | -1.97% |
| 04/27 | 1,118 | 1,120 | 1,090 | 1,102 | -1.78% | 3,400 | 272億9826万 | -1.61% |
| 04/24 | 1,133 | 1,133 | 1,095 | 1,122 | +0.54% | 5,300 | 277億9369万 | +0.09% |
| 04/23 | 1,122 | 1,125 | 1,111 | 1,116 | -0.36% | 1,600 | 276億4506万 | -0.53% |
| 04/22 | 1,114 | 1,130 | 1,107 | 1,120 | -0.71% | 2,400 | 277億4414万 | -0.18% |
| 04/21 | 1,083 | 1,132 | 1,083 | 1,128 | +3.58% | 4,700 | 279億4232万 | +0.53% |
| 04/20 | 1,057 | 1,100 | 1,047 | 1,089 | -0.73% | 16,800 | 269億7622万 | -2.94% |
| 04/17 | 1,084 | 1,144 | 1,081 | 1,097 | +1.29% | 5,300 | 271億7440万 | -2.4% |
| 04/16 | 1,121 | 1,131 | 1,083 | 1,083 | -3.56% | 5,500 | 268億2760万 | -3.73% |
| 04/15 | 1,127 | 1,127 | 1,111 | 1,123 | +0.45% | 1,200 | 278億1846万 | -0.35% |
| 04/14 | 1,111 | 1,132 | 1,111 | 1,118 | +0.72% | 2,400 | 276億9460万 | -0.71% |
| 04/13 | 1,130 | 1,130 | 1,110 | 1,110 | -1.86% | 1,100 | 274億9643万 | -1.33% |
| 04/10 | 1,131 | 1,131 | 1,131 | 1,131 | +1.16% | 200 | 280億1663万 | +0.44% |
| 04/09 | 1,125 | 1,125 | 1,118 | 1,118 | -0.97% | 200 | 276億9460万 | -0.71% |
| 04/08 | 1,111 | 1,130 | 1,106 | 1,129 | +1.62% | 2,700 | 279億6709万 | +0.36% |
| 04/07 | 1,109 | 1,114 | 1,109 | 1,111 | +0.27% | 700 | 275億2120万 | -1.16% |
| 04/06 | 1,108 | 1,108 | 1,108 | 1,108 | -1.16% | 100 | 274億4688万 | -1.51% |
| 04/03 | 1,121 | 1,121 | 1,121 | 1,121 | 0% | 100 | 277億6891万 | -0.44% |
| 04/02 | 1,129 | 1,130 | 1,120 | 1,121 | -0.62% | 500 | 277億6891万 | -0.36% |
| 04/01 | 1,128 | 1,128 | 1,128 | 1,128 | -1.74% | 300 | 279億4232万 | +0.09% |
| 03/31 | 1,109 | 1,150 | 1,075 | 1,148 | +2.14% | 12,800 | 284億3775万 | +1.77% |
| 03/30 | 1,041 | 1,130 | 1,000 | 1,124 | -3.02% | 8,900 | 278億4323万 | -0.27% |
| 03/27 | 1,135 | 1,165 | 1,135 | 1,159 | +1.67% | 7,300 | 287億1023万 | +2.93% |
| 03/26 | 1,133 | 1,140 | 1,133 | 1,140 | +0.53% | 1,400 | 282億3957万 | +1.6% |
| 03/25 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 03/25 | 1,135 | 1,135 | 1,133 | 1,134 | +0.53% | 1,800 | 280億9095万 | +1.25% |
| 03/24 | 1,116 | 1,128 | 1,078 | 1,128 | +0.53% | 4,500 | 279億4232万 | +0.89% |
| 03/23 | 1,132 | 1,132 | 1,122 | 1,122 | -0.97% | 500 | 277億9369万 | +0.81% |
| 03/19 | 1,123 | 1,133 | 1,120 | 1,133 | -0.09% | 1,500 | 280億6617万 | +2.26% |
| 03/18 | 1,125 | 1,135 | 1,124 | 1,134 | +0.98% | 1,800 | 280億9095万 | +2.81% |
| 03/17 | 1,130 | 1,130 | 1,123 | 1,123 | -0.18% | 300 | 278億1846万 | +2.46% |
| 03/16 | 1,125 | 1,125 | 1,115 | 1,125 | +0.18% | 3,400 | 278億6800万 | +3.21% |
| 03/13 | 1,123 | 1,123 | 1,120 | 1,123 | -0.18% | 400 | 278億1846万 | +3.6% |
| 03/12 | 1,125 | 1,125 | 1,125 | 1,125 | -0.27% | 200 | 278億6800万 | +4.36% |
| 03/11 | 1,122 | 1,131 | 1,117 | 1,128 | +0.71% | 1,600 | 279億4232万 | +5.32% |
| 03/10 | 1,093 | 1,120 | 1,078 | 1,120 | +2.56% | 4,000 | 277億4414万 | +5.26% |
| 03/09 | 1,104 | 1,123 | 1,048 | 1,092 | -3.7% | 5,800 | 270億5054万 | +3.21% |
| 03/06 | 1,135 | 1,135 | 1,092 | 1,134 | +1.98% | 4,200 | 280億9095万 | +7.79% |
| 03/05 | 1,110 | 1,129 | 1,086 | 1,112 | +1% | 3,400 | 275億4597万 | +6.41% |
| 03/04 | 1,089 | 1,121 | 1,089 | 1,101 | -0.54% | 2,900 | 272億7348万 | +6.07% |
| 03/03 | 1,141 | 1,141 | 1,105 | 1,107 | -2.98% | 3,100 | 274億2211万 | +7.27% |
| 03/02 | 1,139 | 1,141 | 1,128 | 1,141 | +0.44% | 2,800 | 282億6435万 | +11.21% |
| 02/27 | 1,081 | 1,139 | 1,081 | 1,136 | +4.8% | 5,700 | 281億4049万 | +11.7% |
| 02/26 | 1,155 | 1,163 | 1,084 | 1,084 | -7.03% | 6,900 | 268億5237万 | +7.33% |
| 02/25 | 1,159 | 1,167 | 1,137 | 1,166 | +0.6% | 6,500 | 288億8364万 | +16.14% |
| 02/24 | 1,137 | 1,159 | 1,136 | 1,159 | +2.02% | 8,200 | 287億1023万 | +16.48% |
| 02/20 | 1,068 | 1,136 | 1,060 | 1,136 | +5.48% | 10,300 | 281億4049万 | +15.33% |
| 02/19 | 1,060 | 1,095 | 1,060 | 1,077 | 0% | 2,100 | 266億7897万 | +10.24% |
| 02/18 | 1,090 | 1,090 | 1,070 | 1,077 | -0.74% | 4,100 | 266億7897万 | +10.92% |
| 02/17 | 1,069 | 1,088 | 1,066 | 1,085 | +1.4% | 6,000 | 268億7714万 | +12.44% |
| 02/16 | 1,019 | 1,070 | 1,018 | 1,070 | +5.94% | 13,200 | 265億557万 | +11.57% |
| 02/13 | 1,010 | 1,015 | 1,001 | 1,010 | +0.1% | 2,400 | 250億1927万 | +5.98% |
| 02/12 | 997 | 1,009 | 984 | 1,009 | +1.51% | 8,000 | 249億9450万 | +6.21% |
| 02/10 | （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) |
| 02/10 | 983 | 994 | 981 | 994 | +2.05% | 800 | 246億2293万 | +4.96% |
| 02/09 | 972 | 981 | 972 | 974 | 0% | 2,600 | 241億2750万 | +3.18% |
| 02/06 | 972 | 1,060 | 968 | 974 | +0.41% | 37,500 | 241億2750万 | +3.4% |
| 02/05 | 970 | 971 | 962 | 970 | 0% | 1,500 | 240億2841万 | +3.19% |
| 02/04 | 958 | 971 | 958 | 970 | +1.25% | 1,400 | 240億2841万 | +3.41% |
| 02/03 | 953 | 958 | 953 | 958 | +0.52% | 600 | 237億3115万 | +2.46% |
| 02/02 | 953 | 957 | 947 | 953 | 0% | 2,500 | 236億729万 | +2.14% |
| 01/30 | 949 | 953 | 949 | 953 | +0.42% | 4,600 | 236億729万 | +2.36% |
| 01/29 | 954 | 954 | 937 | 949 | -0.52% | 10,800 | 235億821万 | +2.15% |
| 01/28 | 952 | 954 | 945 | 954 | +0.21% | 1,400 | 236億3206万 | +2.91% |
| 01/27 | 944 | 954 | 943 | 952 | +0.85% | 3,700 | 235億8252万 | +2.92% |
| 01/26 | 944 | 944 | 941 | 944 | +0.11% | 500 | 233億8435万 | +2.28% |
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。
