| 2026 |
| 07/14 | 1,322 | 1,330 | 1,321 | 1,330 | +0.61% | 600 | 24億7513万 | +0.61% |
| 07/13 | 1,322 | 1,322 | 1,322 | 1,322 | +0.15% | 200 | 24億6024万 | +0.08% |
| 07/10 | 1,320 | 1,320 | 1,320 | 1,320 | -1.05% | 200 | 24億5652万 | -0.08% |
| 07/09 | 1,331 | 1,334 | 1,325 | 1,334 | +0.08% | 600 | 24億8257万 | +0.98% |
| 07/08 | 1,320 | 1,333 | 1,320 | 1,333 | +0.98% | 300 | 24億8071万 | +0.98% |
| 07/07 | 1,318 | 1,320 | 1,318 | 1,320 | 0% | 1,000 | 24億5652万 | 0% |
| 07/06 | 1,317 | 1,320 | 1,317 | 1,320 | +0.23% | 1,000 | 24億5652万 | 0% |
| 07/03 | 1,315 | 1,317 | 1,315 | 1,317 | +0.08% | 500 | 24億5093万 | -0.3% |
| 07/02 | 1,316 | 1,316 | 1,316 | 1,316 | -0.15% | 200 | 24億4907万 | -0.38% |
| 06/30 | 1,323 | 1,325 | 1,318 | 1,318 | +0.23% | 1,100 | 24億5279万 | -0.3% |
| 06/29 | 1,338 | 1,338 | 1,315 | 1,315 | -1.72% | 1,400 | 24億4721万 | -0.6% |
| 06/26 | （IR情報）14:00 支配株主等に関する事項について |
| 06/26 | 1,338 | 1,338 | 1,338 | 1,338 | 0% | 100 | 24億9001万 | +0.98% |
| 06/25 | 1,338 | 1,338 | 1,338 | 1,338 | +2.14% | 100 | 24億9001万 | +0.9% |
| 06/24 | 1,315 | 1,315 | 1,310 | 1,310 | -0.23% | 500 | 24億3791万 | -1.28% |
| 06/23 | 1,313 | 1,313 | 1,313 | 1,313 | -0.08% | 100 | 24億4349万 | -1.06% |
| 06/22 | 1,315 | 1,325 | 1,314 | 1,314 | -1.2% | 900 | 24億4535万 | -1.05% |
| 06/19 | 1,330 | 1,330 | 1,330 | 1,330 | +1.06% | 500 | 24億7513万 | +0.15% |
| 06/17 | 1,312 | 1,342 | 1,312 | 1,316 | -0.98% | 600 | 24億4907万 | -0.98% |
| 06/16 | 1,329 | 1,329 | 1,313 | 1,329 | -0.82% | 600 | 24億7326万 | 0% |
| 06/15 | 1,316 | 1,345 | 1,316 | 1,340 | +0.6% | 700 | 24億9374万 | +0.75% |
| 06/12 | 1,310 | 1,340 | 1,310 | 1,332 | +1.68% | 1,100 | 24億7885万 | +0.08% |
| 06/11 | 1,311 | 1,311 | 1,310 | 1,310 | -0.23% | 500 | 24億3791万 | -1.65% |
| 06/10 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 100 | 24億4349万 | -1.65% |
| 06/08 | （IR情報）14:30 「中期経営計画2026」策定に関するお知らせ |
| 06/08 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 400 | 24億4349万 | -1.8% |
| 06/05 | 1,313 | 1,314 | 1,313 | 1,313 | 0% | 500 | 24億4349万 | -1.94% |
| 06/04 | 1,311 | 1,313 | 1,311 | 1,313 | +0.08% | 700 | 24億4349万 | -2.09% |
| 06/03 | 1,311 | 1,315 | 1,311 | 1,312 | -0.23% | 300 | 24億4163万 | -2.38% |
| 06/02 | 1,311 | 1,315 | 1,310 | 1,315 | 0% | 500 | 24億4721万 | -2.38% |
| 06/01 | 1,320 | 1,348 | 1,315 | 1,315 | -0.38% | 600 | 24億4721万 | -2.59% |
| 05/29 | 1,333 | 1,333 | 1,320 | 1,320 | -1.05% | 300 | 24億5652万 | -2.44% |
| 05/28 | 1,332 | 1,334 | 1,332 | 1,334 | 0% | 200 | 24億8257万 | -1.69% |
| 05/27 | 1,334 | 1,334 | 1,334 | 1,334 | 0% | 100 | 24億8257万 | -1.77% |
| 05/26 | 1,335 | 1,347 | 1,334 | 1,334 | -0.07% | 300 | 24億8257万 | -1.98% |
| 05/25 | 1,342 | 1,342 | 1,335 | 1,335 | -0.96% | 500 | 24億8443万 | -2.05% |
| 05/22 | 1,345 | 1,348 | 1,332 | 1,348 | -0.59% | 500 | 25億862万 | -1.32% |
| 05/21 | 1,357 | 1,357 | 1,323 | 1,356 | -0.15% | 800 | 25億2351万 | -0.88% |
| 05/20 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）15:00 社外取締役の異動に関するお知らせ |
| 05/20 | 1,350 | 1,360 | 1,330 | 1,358 | -0.15% | 1,100 | 25億2723万 | -0.88% |
| 05/19 | 1,360 | 1,360 | 1,360 | 1,360 | +2.26% | 100 | 25億3096万 | -0.87% |
| 05/18 | 1,321 | 1,352 | 1,321 | 1,330 | +0.68% | 800 | 24億7513万 | -3.13% |
| 05/15 | 1,352 | 1,352 | 1,321 | 1,321 | -0.08% | 300 | 24億5838万 | -4% |
| 05/14 | 1,370 | 1,370 | 1,321 | 1,322 | -1.34% | 600 | 24億6024万 | -4.13% |
| 05/13 | 1,317 | 1,340 | 1,317 | 1,340 | +0.6% | 1,900 | 24億9374万 | -2.9% |
| 05/12 | （IR情報）13:00 2026年3月期個別経営成績の前事業年度実績値との差異に関するお知らせ |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,350 | 1,360 | 1,310 | 1,332 | -1.48% | 2,300 | 24億7885万 | -3.62% |
| 05/11 | 1,353 | 1,356 | 1,351 | 1,352 | -0.07% | 1,300 | 25億1607万 | -2.24% |
| 05/08 | 1,367 | 1,367 | 1,353 | 1,353 | -1.24% | 800 | 25億1793万 | -2.24% |
| 05/07 | 1,375 | 1,375 | 1,364 | 1,370 | -0.36% | 800 | 25億4957万 | -1.15% |
| 05/01 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 100 | 25億5887万 | -1.08% |
| 04/30 | 1,375 | 1,375 | 1,375 | 1,375 | +0.81% | 100 | 25億5887万 | -1.43% |
| 04/28 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 300 | 25億3840万 | -2.5% |
| 04/27 | 1,388 | 1,407 | 1,364 | 1,364 | -1.73% | 2,200 | 25億3840万 | -2.92% |
| 04/24 | 1,379 | 1,388 | 1,379 | 1,388 | +0.65% | 400 | 25億8306万 | -1.63% |
| 04/23 | 1,400 | 1,400 | 1,379 | 1,379 | -1.5% | 500 | 25億6631万 | -2.54% |
| 04/22 | 1,397 | 1,410 | 1,381 | 1,400 | +1.08% | 1,200 | 26億540万 | -1.41% |
| 04/21 | 1,411 | 1,411 | 1,385 | 1,385 | -1.42% | 500 | 25億7748万 | -2.74% |
| 04/20 | 1,404 | 1,405 | 1,403 | 1,405 | +2.26% | 500 | 26億1470万 | -1.68% |
| 04/17 | 1,400 | 1,400 | 1,374 | 1,374 | -1.86% | 200 | 25億5701万 | -4.18% |
| 04/16 | 1,399 | 1,400 | 1,399 | 1,400 | 0% | 400 | 26億540万 | -2.78% |
| 04/15 | 1,402 | 1,402 | 1,400 | 1,400 | 0% | 200 | 26億540万 | -3.05% |
| 04/14 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 100 | 26億540万 | -3.31% |
| 04/10 | 1,400 | 1,401 | 1,391 | 1,401 | +0.07% | 400 | 26億726万 | -3.51% |
| 04/09 | 1,412 | 1,420 | 1,400 | 1,400 | -0.28% | 1,400 | 26億540万 | -3.91% |
| 04/08 | 1,404 | 1,404 | 1,404 | 1,404 | +0.29% | 200 | 26億1284万 | -3.9% |
| 04/07 | 1,400 | 1,400 | 1,400 | 1,400 | +0.07% | 400 | 26億540万 | -4.5% |
| 04/06 | 1,387 | 1,399 | 1,364 | 1,399 | +1.08% | 1,700 | 26億353万 | -4.89% |
| 04/03 | 1,367 | 1,384 | 1,357 | 1,384 | +1.91% | 1,800 | 25億7562万 | -6.3% |
| 04/02 | 1,386 | 1,389 | 1,350 | 1,358 | -1.59% | 3,300 | 25億2723万 | -8.37% |
| 04/01 | 1,374 | 1,380 | 1,374 | 1,380 | +0.66% | 900 | 25億6818万 | -7.32% |
| 03/31 | 1,360 | 1,371 | 1,360 | 1,371 | +0.37% | 400 | 25億5143万 | -8.29% |
| 03/30 | 1,340 | 1,381 | 1,340 | 1,366 | -3.8% | 3,900 | 25億4212万 | -9.05% |
| 03/27 | 1,469 | 1,469 | 1,418 | 1,420 | -2.67% | 11,700 | 26億4262万 | -5.9% |
| 03/26 | 1,497 | 1,497 | 1,453 | 1,459 | -2.73% | 3,800 | 27億1519万 | -3.57% |
| 03/25 | 1,488 | 1,500 | 1,488 | 1,500 | +0.94% | 1,500 | 27億9150万 | -0.99% |
| 03/24 | 1,491 | 1,509 | 1,486 | 1,486 | -0.27% | 2,200 | 27億6544万 | -1.98% |
| 03/23 | 1,510 | 1,510 | 1,490 | 1,490 | -1.59% | 2,200 | 27億7289万 | -1.78% |
| 03/19 | 1,510 | 1,514 | 1,499 | 1,514 | +0.26% | 1,200 | 28億1755万 | -0.26% |
| 03/18 | 1,497 | 1,513 | 1,497 | 1,510 | +0.94% | 800 | 28億1011万 | -0.46% |
| 03/17 | 1,490 | 1,510 | 1,490 | 1,496 | +0.54% | 800 | 27億8405万 | -1.32% |
| 03/16 | 1,515 | 1,515 | 1,488 | 1,488 | -1.78% | 2,000 | 27億6916万 | -1.85% |
| 03/12 | （IR情報）15:35 機構改革及び人事異動に関するお知らせ |
| 03/12 | 1,510 | 1,515 | 1,500 | 1,515 | -1.05% | 1,100 | 28億1941万 | -0.07% |
| 03/11 | 1,525 | 1,531 | 1,515 | 1,531 | +0.39% | 1,200 | 28億4919万 | +1.06% |
| 03/10 | 1,500 | 1,540 | 1,500 | 1,525 | +2.14% | 1,500 | 28億3802万 | +0.79% |
| 03/09 | 1,506 | 1,506 | 1,483 | 1,493 | -0.86% | 3,300 | 27億7847万 | -1.26% |
| 03/06 | 1,506 | 1,506 | 1,506 | 1,506 | -0.53% | 200 | 28億266万 | -0.26% |
| 03/05 | 1,519 | 1,519 | 1,496 | 1,514 | +0.33% | 2,400 | 28億1755万 | +0.4% |
| 03/04 | 1,511 | 1,511 | 1,490 | 1,509 | -0.4% | 2,300 | 28億824万 | +0.13% |
| 03/03 | 1,515 | 1,517 | 1,514 | 1,515 | -0.26% | 1,600 | 28億1941万 | +0.66% |
| 03/02 | 1,532 | 1,532 | 1,518 | 1,519 | -0.91% | 1,300 | 28億2685万 | +1% |
| 02/27 | （IR情報）13:00 非上場の親会社等の決算に関するお知らせ |
| 02/27 | 1,530 | 1,535 | 1,530 | 1,533 | 0% | 700 | 28億5291万 | +2% |
| 02/26 | 1,530 | 1,533 | 1,512 | 1,533 | +0.26% | 600 | 28億5291万 | +2.13% |
| 02/25 | 1,518 | 1,529 | 1,510 | 1,529 | +1.06% | 2,100 | 28億4546万 | +1.93% |
| 02/24 | 1,534 | 1,536 | 1,506 | 1,513 | -2.39% | 2,800 | 28億1569万 | +0.93% |
| 02/20 | 1,550 | 1,550 | 1,550 | 1,550 | +0.13% | 1,100 | 28億8455万 | +3.47% |
| 02/19 | 1,506 | 1,548 | 1,506 | 1,548 | +1.78% | 1,700 | 28億8082万 | +3.41% |
| 02/18 | 1,527 | 1,527 | 1,521 | 1,521 | -0.39% | 500 | 28億3058万 | +1.74% |
| 02/17 | 1,526 | 1,528 | 1,526 | 1,527 | +0.79% | 600 | 28億4174万 | +2.21% |
| 02/16 | 1,522 | 1,522 | 1,515 | 1,515 | 0% | 1,100 | 28億1941万 | +1.54% |
| 02/13 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,526 | 1,526 | 1,498 | 1,515 | -0.72% | 1,900 | 28億1941万 | +1.61% |
| 02/12 | 1,500 | 1,526 | 1,498 | 1,526 | +1.73% | 2,900 | 28億3988万 | +2.42% |
| 02/10 | 1,500 | 1,500 | 1,492 | 1,500 | +0.13% | 1,500 | 27億9150万 | +0.94% |
| 02/09 | 1,499 | 1,499 | 1,491 | 1,498 | +0.47% | 1,300 | 27億8777万 | +0.88% |
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。
