| 2026 |
| 08/21 | 296 | 297 | 296 | 296 | 0% | 18,400 | 119億7637万 | +0.68% |
| 08/20 | 297 | 297 | 295 | 296 | +0.34% | 22,800 | 119億7637万 | +0.68% |
| 08/19 | 296 | 296 | 295 | 295 | -0.34% | 14,200 | 119億3591万 | +0.34% |
| 08/18 | 295 | 296 | 295 | 296 | +0.34% | 17,400 | 119億7637万 | +0.68% |
| 08/17 | 295 | 296 | 294 | 295 | 0% | 20,900 | 119億3591万 | +0.68% |
| 08/14 | 295 | 295 | 294 | 295 | 0% | 18,100 | 119億3591万 | +0.68% |
| 08/13 | 293 | 295 | 293 | 295 | +0.34% | 22,100 | 119億3591万 | +0.68% |
| 08/12 | 293 | 295 | 293 | 294 | +0.34% | 23,000 | 118億9545万 | +0.34% |
| 08/10 | 293 | 294 | 292 | 293 | 0% | 36,400 | 118億5499万 | 0% |
| 08/07 | （IR情報）15:30 株主優待の電子化(スマートフォン等への対応)に関するお知らせ |
| 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 | 293 | 295 | 292 | 293 | 0% | 38,400 | 118億5499万 | +0.34% |
| 08/06 | 293 | 295 | 293 | 293 | 0% | 14,400 | 118億5499万 | +0.34% |
| 08/05 | 293 | 295 | 293 | 293 | -0.34% | 21,700 | 118億5499万 | +0.34% |
| 08/04 | 293 | 295 | 293 | 294 | +0.34% | 12,200 | 118億9545万 | +0.68% |
| 08/03 | 296 | 296 | 293 | 293 | -0.34% | 20,600 | 118億5499万 | +0.69% |
| 07/31 | 295 | 295 | 293 | 294 | 0% | 18,100 | 118億9545万 | +1.03% |
| 07/30 | 294 | 295 | 293 | 294 | 0% | 20,700 | 118億9545万 | +1.03% |
| 07/29 | 293 | 295 | 293 | 294 | +0.34% | 14,700 | 118億9545万 | +1.38% |
| 07/28 | 293 | 294 | 293 | 293 | 0% | 14,000 | 118億5499万 | +1.03% |
| 07/27 | 294 | 294 | 293 | 293 | 0% | 13,900 | 118億5499万 | +1.38% |
| 07/24 | 293 | 294 | 293 | 293 | 0% | 12,000 | 118億5499万 | +1.38% |
| 07/23 | 293 | 294 | 293 | 293 | 0% | 13,100 | 118億5499万 | +1.38% |
| 07/22 | 293 | 294 | 293 | 293 | 0% | 20,000 | 118億5499万 | +1.74% |
| 07/21 | 294 | 295 | 293 | 293 | 0% | 19,800 | 118億5499万 | +1.74% |
| 07/17 | 295 | 295 | 293 | 293 | -0.68% | 30,900 | 118億5499万 | +1.74% |
| 07/16 | 295 | 295 | 294 | 295 | +0.68% | 11,100 | 119億3591万 | +2.79% |
| 07/15 | 294 | 294 | 293 | 293 | +0.34% | 14,300 | 118億5499万 | +2.09% |
| 07/14 | 292 | 294 | 292 | 292 | 0% | 15,800 | 118億1453万 | +2.1% |
| 07/13 | 294 | 294 | 292 | 292 | -0.34% | 27,200 | 118億1453万 | +2.1% |
| 07/10 | 292 | 294 | 292 | 293 | +0.69% | 20,900 | 118億5499万 | +2.45% |
| 07/09 | 291 | 292 | 290 | 291 | +0.34% | 21,100 | 117億7407万 | +2.11% |
| 07/08 | 290 | 291 | 289 | 290 | +0.35% | 11,300 | 117億3361万 | +1.75% |
| 07/07 | 290 | 291 | 288 | 289 | 0% | 21,300 | 116億9315万 | +1.76% |
| 07/06 | 289 | 290 | 289 | 289 | +0.35% | 24,300 | 116億9315万 | +1.76% |
| 07/03 | 287 | 290 | 287 | 288 | -0.35% | 14,100 | 116億5268万 | +1.41% |
| 07/02 | 289 | 289 | 287 | 289 | +0.7% | 22,200 | 116億9315万 | +2.12% |
| 07/01 | 288 | 288 | 286 | 287 | -0.35% | 21,500 | 116億1222万 | +1.41% |
| 06/30 | 285 | 288 | 285 | 288 | +1.05% | 18,100 | 116億5268万 | +1.77% |
| 06/29 | 284 | 286 | 284 | 285 | +0.71% | 22,000 | 115億3130万 | +0.71% |
| 06/26 | 284 | 285 | 283 | 283 | -0.35% | 21,100 | 114億5038万 | +0.35% |
| 06/25 | 285 | 285 | 283 | 284 | +0.35% | 14,300 | 114億9084万 | +0.71% |
| 06/24 | 283 | 286 | 283 | 283 | 0% | 27,000 | 114億5038万 | +0.35% |
| 06/23 | 285 | 285 | 283 | 283 | -0.7% | 34,800 | 114億5038万 | +0.35% |
| 06/22 | 285 | 286 | 284 | 285 | 0% | 21,900 | 115億3130万 | +1.06% |
| 06/19 | 283 | 286 | 283 | 285 | +0.35% | 23,500 | 115億3130万 | +1.06% |
| 06/18 | 285 | 285 | 283 | 284 | 0% | 9,700 | 114億9084万 | +0.71% |
| 06/17 | 285 | 285 | 283 | 284 | +0.35% | 21,400 | 114億9084万 | +0.71% |
| 06/16 | 283 | 284 | 282 | 283 | 0% | 28,100 | 114億5038万 | +0.35% |
| 06/15 | 284 | 285 | 283 | 283 | 0% | 27,400 | 114億5038万 | +0.35% |
| 06/12 | 284 | 285 | 283 | 283 | 0% | 14,900 | 114億5038万 | +0.35% |
| 06/11 | 284 | 285 | 282 | 283 | +0.35% | 15,800 | 114億5038万 | +0.35% |
| 06/10 | 283 | 284 | 281 | 282 | -0.35% | 21,000 | 114億992万 | 0% |
| 06/09 | 281 | 283 | 281 | 283 | +0.71% | 18,200 | 114億5038万 | +0.35% |
| 06/08 | 282 | 283 | 281 | 281 | -0.35% | 20,800 | 113億6946万 | -0.35% |
| 06/05 | 283 | 283 | 281 | 282 | +0.36% | 9,900 | 114億992万 | 0% |
| 06/04 | 284 | 284 | 281 | 281 | 0% | 15,800 | 113億6946万 | -0.35% |
| 06/03 | 282 | 283 | 281 | 281 | 0% | 19,200 | 113億6946万 | -0.35% |
| 06/02 | 283 | 283 | 280 | 281 | 0% | 11,600 | 113億6946万 | -0.71% |
| 06/01 | 282 | 283 | 281 | 281 | -0.35% | 21,500 | 113億6946万 | -0.71% |
| 05/29 | 283 | 284 | 280 | 282 | -0.35% | 16,900 | 114億992万 | -0.35% |
| 05/28 | 280 | 283 | 280 | 283 | +1.07% | 18,400 | 114億5038万 | 0% |
| 05/27 | 280 | 282 | 280 | 280 | -0.36% | 32,500 | 113億2900万 | -1.06% |
| 05/26 | 281 | 282 | 280 | 281 | +0.36% | 21,800 | 113億6946万 | -0.71% |
| 05/25 | 282 | 282 | 280 | 280 | -0.36% | 29,400 | 113億2900万 | -1.41% |
| 05/22 | 281 | 282 | 280 | 281 | 0% | 18,300 | 113億6946万 | -1.06% |
| 05/21 | 282 | 283 | 281 | 281 | 0% | 14,600 | 113億6946万 | -1.06% |
| 05/20 | （IR情報）15:30 種類株式に係る剰余金の配当に関するお知らせ |
| 05/20 | 283 | 283 | 281 | 281 | 0% | 16,100 | 113億6946万 | -1.06% |
| 05/19 | 281 | 283 | 281 | 281 | 0% | 19,900 | 113億6946万 | -1.4% |
| 05/18 | 282 | 283 | 281 | 281 | -0.35% | 27,000 | 113億6946万 | -1.4% |
| 05/15 | 282 | 284 | 282 | 282 | 0% | 16,200 | 114億992万 | -1.05% |
| 05/14 | 282 | 284 | 282 | 282 | -0.35% | 16,300 | 114億992万 | -1.05% |
| 05/13 | 283 | 284 | 282 | 283 | +0.35% | 16,200 | 114億5038万 | -1.05% |
| 05/12 | 283 | 284 | 282 | 282 | -0.7% | 28,500 | 114億992万 | -1.4% |
| 05/11 | （IR情報）15:30 取締役候補者決定に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期連結業績予想値と実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 283 | 285 | 283 | 284 | -0.35% | 27,900 | 114億9084万 | -0.7% |
| 05/08 | 284 | 286 | 284 | 285 | +0.35% | 15,900 | 115億3130万 | -0.35% |
| 05/07 | 285 | 286 | 284 | 284 | -0.35% | 28,300 | 114億9084万 | -0.7% |
| 05/01 | 283 | 285 | 283 | 285 | +0.35% | 20,100 | 115億3130万 | -0.7% |
| 04/30 | 285 | 285 | 283 | 284 | 0% | 26,700 | 114億9084万 | -1.05% |
| 04/28 | 284 | 285 | 284 | 284 | 0% | 15,900 | 114億9084万 | -1.39% |
| 04/27 | 286 | 286 | 284 | 284 | -0.7% | 31,000 | 114億9084万 | -1.73% |
| 04/24 | 285 | 286 | 284 | 286 | +0.35% | 24,600 | 115億7176万 | -1.04% |
| 04/23 | 285 | 286 | 285 | 285 | 0% | 30,800 | 115億3130万 | -1.72% |
| 04/22 | 285 | 287 | 285 | 285 | 0% | 17,400 | 115億3130万 | -1.72% |
| 04/21 | 286 | 287 | 285 | 285 | -0.35% | 8,400 | 115億3130万 | -2.06% |
| 04/20 | 287 | 287 | 286 | 286 | 0% | 16,500 | 115億7176万 | -1.72% |
| 04/17 | 285 | 287 | 285 | 286 | +0.35% | 15,600 | 115億7176万 | -2.05% |
| 04/16 | 287 | 288 | 285 | 285 | -0.7% | 30,500 | 115億3130万 | -2.4% |
| 04/15 | 288 | 288 | 287 | 287 | 0% | 16,700 | 116億1222万 | -2.05% |
| 04/14 | 288 | 289 | 287 | 287 | 0% | 15,600 | 116億1222万 | -2.05% |
| 04/13 | 286 | 289 | 286 | 287 | 0% | 21,300 | 116億1222万 | -2.38% |
| 04/10 | 288 | 288 | 287 | 287 | 0% | 14,700 | 116億1222万 | -2.38% |
| 04/09 | 289 | 289 | 287 | 287 | -0.35% | 22,600 | 116億1222万 | -2.71% |
| 04/08 | 287 | 289 | 287 | 288 | +0.35% | 18,500 | 116億5268万 | -2.37% |
| 04/07 | 290 | 290 | 287 | 287 | 0% | 30,300 | 116億1222万 | -2.71% |
| 04/06 | 288 | 289 | 287 | 287 | -0.35% | 27,100 | 116億1222万 | -3.04% |
| 04/03 | 286 | 288 | 286 | 288 | +0.7% | 21,100 | 116億5268万 | -2.7% |
| 04/02 | 286 | 288 | 286 | 286 | 0% | 22,800 | 115億7176万 | -3.38% |
| 04/01 | 287 | 289 | 286 | 286 | -1.04% | 42,400 | 115億7176万 | -3.7% |
| 03/31 | 289 | 289 | 284 | 289 | +1.05% | 41,400 | 116億9315万 | -2.69% |
| 03/30 | 276 | 286 | 276 | 286 | -4.67% | 159,100 | 115億7176万 | -3.7% |
| 03/27 | 300 | 302 | 299 | 300 | 0% | 130,000 | 121億3821万 | +1.01% |
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。
