| 2026 |
| 10/02 | 1,464 | 1,469 | 1,460 | 1,460 | -0.82% | 1,000 | - | +2.46% |
| 10/01 | （IR情報）15:30 本社ビルの建替え及びそれに伴う特別損失の計上に関するお知らせ |
| 10/01 | 1,480 | 1,480 | 1,463 | 1,472 | -0.2% | 3,600 | - | +3.37% |
| 09/30 | 1,458 | 1,484 | 1,458 | 1,475 | +0.61% | 1,300 | - | +3.8% |
| 09/29 | 1,470 | 1,500 | 1,466 | 1,466 | +0.07% | 2,400 | - | +3.39% |
| 09/28 | 1,440 | 1,465 | 1,440 | 1,465 | +1.03% | 1,600 | - | +3.39% |
| 09/25 | 1,463 | 1,463 | 1,446 | 1,450 | -0.14% | 2,800 | - | +2.55% |
| 09/24 | 1,431 | 1,452 | 1,423 | 1,452 | +2.11% | 1,200 | - | +2.83% |
| 09/18 | 1,432 | 1,432 | 1,419 | 1,422 | -0.7% | 400 | - | +0.85% |
| 09/17 | 1,435 | 1,435 | 1,432 | 1,432 | -1.98% | 200 | - | +1.63% |
| 09/15 | 1,417 | 1,461 | 1,417 | 1,461 | +3.11% | 3,700 | - | +3.76% |
| 09/14 | 1,418 | 1,418 | 1,400 | 1,417 | -0.07% | 600 | - | +0.85% |
| 09/11 | 1,399 | 1,418 | 1,399 | 1,418 | +1.29% | 300 | - | +1% |
| 09/10 | 1,430 | 1,430 | 1,400 | 1,400 | -2.03% | 1,000 | - | -0.07% |
| 09/09 | 1,410 | 1,429 | 1,410 | 1,429 | +1.42% | 600 | - | +2.07% |
| 09/08 | 1,414 | 1,414 | 1,400 | 1,409 | +0.71% | 900 | - | +0.79% |
| 09/07 | 1,427 | 1,430 | 1,370 | 1,399 | -1.2% | 6,100 | - | +0.21% |
| 09/04 | 1,418 | 1,418 | 1,416 | 1,416 | +0.07% | 500 | - | +1.51% |
| 09/03 | 1,420 | 1,420 | 1,410 | 1,415 | -0.28% | 700 | - | +1.43% |
| 09/02 | 1,415 | 1,419 | 1,380 | 1,419 | +0.71% | 2,400 | - | +1.79% |
| 09/01 | 1,409 | 1,410 | 1,409 | 1,409 | +0.28% | 400 | - | +1% |
| 08/31 | 1,394 | 1,407 | 1,394 | 1,405 | +0.79% | 1,000 | - | +0.79% |
| 08/28 | 1,390 | 1,395 | 1,384 | 1,394 | +0.36% | 900 | - | -0.07% |
| 08/27 | 1,380 | 1,390 | 1,380 | 1,389 | +0.65% | 1,500 | - | -0.5% |
| 08/26 | 1,379 | 1,380 | 1,379 | 1,380 | +0.07% | 3,800 | - | -1.22% |
| 08/25 | 1,409 | 1,409 | 1,375 | 1,379 | -2.61% | 3,700 | - | -1.5% |
| 08/24 | 1,415 | 1,416 | 1,415 | 1,416 | +0.43% | 500 | - | +0.93% |
| 08/21 | 1,410 | 1,410 | 1,408 | 1,410 | +0.36% | 300 | - | +0.5% |
| 08/20 | 1,438 | 1,438 | 1,405 | 1,405 | -1.26% | 700 | - | +0.21% |
| 08/19 | 1,410 | 1,423 | 1,410 | 1,423 | +0.92% | 1,200 | - | +1.5% |
| 08/18 | 1,399 | 1,414 | 1,399 | 1,410 | +0.79% | 1,000 | - | +0.71% |
| 08/17 | 1,390 | 1,400 | 1,390 | 1,399 | +0.65% | 1,400 | - | 0% |
| 08/14 | 1,396 | 1,396 | 1,373 | 1,390 | -0.57% | 700 | - | -0.5% |
| 08/13 | 1,404 | 1,405 | 1,398 | 1,398 | -0.43% | 600 | - | +0.22% |
| 08/12 | 1,380 | 1,404 | 1,380 | 1,404 | +0.57% | 1,300 | - | +0.79% |
| 08/10 | 1,400 | 1,415 | 1,336 | 1,396 | +0.43% | 4,800 | - | +0.43% |
| 08/07 | （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) |
| 08/07 | 1,365 | 1,402 | 1,365 | 1,390 | +2.89% | 1,700 | - | +0.14% |
| 08/06 | 1,369 | 1,369 | 1,351 | 1,351 | -1.31% | 700 | - | -2.53% |
| 08/05 | 1,375 | 1,375 | 1,369 | 1,369 | -0.22% | 500 | - | -1.37% |
| 08/04 | 1,353 | 1,372 | 1,353 | 1,372 | +1.25% | 600 | - | -1.01% |
| 08/03 | 1,385 | 1,385 | 1,350 | 1,355 | -2.73% | 900 | - | -1.95% |
| 07/31 | 1,393 | 1,401 | 1,393 | 1,393 | -0.21% | 400 | - | +1.09% |
| 07/30 | 1,396 | 1,396 | 1,396 | 1,396 | 0% | 100 | - | +1.75% |
| 07/29 | 1,432 | 1,432 | 1,396 | 1,396 | -4.05% | 1,800 | - | +2.2% |
| 07/28 | 1,386 | 1,480 | 1,386 | 1,455 | +4.98% | 6,900 | - | +6.91% |
| 07/27 | 1,386 | 1,386 | 1,385 | 1,386 | -1.77% | 300 | - | +2.44% |
| 07/24 | 1,432 | 1,432 | 1,411 | 1,411 | -0.63% | 1,700 | - | +4.67% |
| 07/23 | 1,413 | 1,423 | 1,411 | 1,420 | +0.35% | 1,200 | - | +5.89% |
| 07/22 | 1,464 | 1,464 | 1,409 | 1,415 | -3.74% | 2,100 | - | +6.23% |
| 07/21 | 1,482 | 1,485 | 1,460 | 1,470 | +2.15% | 6,600 | - | +11.03% |
| 07/17 | 1,419 | 1,439 | 1,419 | 1,439 | +1.41% | 3,900 | - | +9.51% |
| 07/16 | 1,400 | 1,419 | 1,400 | 1,419 | +1.36% | 3,400 | - | +8.74% |
| 07/15 | 1,387 | 1,400 | 1,387 | 1,400 | +0.94% | 4,200 | - | +7.94% |
| 07/14 | 1,381 | 1,387 | 1,381 | 1,387 | +1.17% | 300 | - | +7.52% |
| 07/13 | 1,405 | 1,415 | 1,371 | 1,371 | -1.44% | 1,300 | - | +6.69% |
| 07/10 | 1,361 | 1,405 | 1,361 | 1,391 | +2.43% | 2,400 | - | +8.67% |
| 07/09 | 1,337 | 1,358 | 1,337 | 1,358 | +0.97% | 1,000 | - | +6.68% |
| 07/08 | 1,355 | 1,357 | 1,345 | 1,345 | 0% | 800 | - | +5.99% |
| 07/07 | 1,353 | 1,353 | 1,345 | 1,345 | +1.05% | 500 | - | +6.32% |
| 07/06 | 1,331 | 1,354 | 1,331 | 1,331 | +0.53% | 500 | - | +5.63% |
| 07/02 | 1,354 | 1,354 | 1,322 | 1,324 | -2.22% | 1,500 | - | +5.41% |
| 07/01 | 1,388 | 1,388 | 1,351 | 1,354 | -2.52% | 1,000 | - | +8.15% |
| 06/30 | 1,324 | 1,389 | 1,296 | 1,389 | +4.91% | 4,500 | - | +11.48% |
| 06/29 | 1,283 | 1,324 | 1,280 | 1,324 | +3.6% | 2,600 | - | +6.86% |
| 06/26 | （IR情報）13:00 当社株主総会における「当社株式の大量取得行為に関する対応方針(買収への対応方針)導入の件」の承認に関するお知らせ |
| 06/26 | 1,244 | 1,280 | 1,244 | 1,278 | +2.73% | 2,000 | - | +3.48% |
| 06/25 | 1,258 | 1,259 | 1,244 | 1,244 | +0.16% | 1,700 | - | +0.97% |
| 06/24 | 1,252 | 1,285 | 1,242 | 1,242 | -1.04% | 1,700 | - | +0.98% |
| 06/23 | 1,252 | 1,255 | 1,252 | 1,255 | -1.72% | 700 | - | +2.2% |
| 06/22 | 1,279 | 1,279 | 1,260 | 1,277 | +2.16% | 1,500 | - | +3.99% |
| 06/19 | 1,251 | 1,280 | 1,246 | 1,250 | -0.64% | 1,400 | - | +1.71% |
| 06/18 | 1,225 | 1,270 | 1,225 | 1,258 | +2.11% | 4,200 | - | +1.86% |
| 06/17 | 1,205 | 1,275 | 1,205 | 1,232 | +2.24% | 2,800 | - | 0% |
| 06/16 | 1,211 | 1,211 | 1,202 | 1,205 | -0.82% | 2,700 | - | -1.95% |
| 06/15 | 1,225 | 1,225 | 1,209 | 1,215 | -0.82% | 7,500 | - | -1.14% |
| 06/12 | 1,210 | 1,244 | 1,210 | 1,225 | +1.24% | 2,500 | - | -0.33% |
| 06/11 | 1,215 | 1,217 | 1,205 | 1,210 | -0.98% | 3,600 | - | -1.47% |
| 06/10 | 1,230 | 1,251 | 1,221 | 1,222 | -0.65% | 4,100 | - | -0.41% |
| 06/09 | 1,243 | 1,243 | 1,229 | 1,230 | -0.81% | 2,600 | - | +0.49% |
| 06/08 | 1,227 | 1,240 | 1,225 | 1,240 | -0.32% | 1,100 | - | +1.47% |
| 06/05 | 1,250 | 1,250 | 1,237 | 1,244 | +0.97% | 900 | - | +2.05% |
| 06/04 | 1,245 | 1,245 | 1,225 | 1,232 | -1.44% | 300 | - | +1.32% |
| 06/03 | 1,241 | 1,250 | 1,233 | 1,250 | +0.16% | 1,800 | - | +2.97% |
| 06/02 | 1,237 | 1,248 | 1,222 | 1,248 | +1.55% | 2,200 | - | +2.97% |
| 06/01 | 1,231 | 1,244 | 1,221 | 1,229 | -0.16% | 2,000 | - | +1.57% |
| 05/29 | 1,218 | 1,244 | 1,218 | 1,231 | +2.16% | 1,600 | - | +1.82% |
| 05/28 | 1,217 | 1,220 | 1,205 | 1,205 | -0.82% | 1,900 | - | -0.25% |
| 05/27 | 1,216 | 1,224 | 1,212 | 1,215 | +0.08% | 1,800 | - | +0.5% |
| 05/26 | 1,214 | 1,214 | 1,214 | 1,214 | +0.08% | 400 | - | +0.33% |
| 05/25 | 1,233 | 1,233 | 1,211 | 1,213 | 0% | 900 | - | +0.25% |
| 05/22 | 1,195 | 1,213 | 1,193 | 1,213 | +1% | 1,600 | - | +0.25% |
| 05/21 | 1,205 | 1,213 | 1,188 | 1,201 | +1.26% | 2,100 | - | -0.83% |
| 05/20 | 1,251 | 1,251 | 1,186 | 1,186 | -5.65% | 7,100 | - | -2.23% |
| 05/19 | 1,275 | 1,275 | 1,220 | 1,257 | -3.6% | 8,700 | - | +3.37% |
| 05/18 | 1,271 | 1,304 | 1,204 | 1,304 | -6.25% | 24,500 | - | +7.24% |
| 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 2026年3月期通期の業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）15:30 当社の支配に関する基本方針の決定並びに当社株式の大量取得行為に関する対応方針(買収への対応方針)の導入に関するお知らせ |
| 05/15 | 1,184 | 1,405 | 1,184 | 1,391 | +17.48% | 43,300 | - | +14.67% |
| 05/14 | 1,172 | 1,189 | 1,172 | 1,184 | +1.02% | 1,800 | - | -1.82% |
| 05/13 | 1,195 | 1,198 | 1,172 | 1,172 | -1.92% | 2,100 | - | -2.98% |
| 05/12 | 1,216 | 1,216 | 1,195 | 1,195 | -1.65% | 1,100 | - | -1.32% |
| 05/11 | 1,215 | 1,220 | 1,205 | 1,215 | +0.58% | 4,600 | - | +0.25% |
| 05/08 | 1,166 | 1,210 | 1,165 | 1,208 | +3.69% | 4,800 | - | -0.41% |
| 05/07 | 1,163 | 1,171 | 1,163 | 1,165 | -0.09% | 2,900 | - | -4.04% |
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。
