| 2026 |
| 09/11 | 2,351 | 2,351 | 2,350 | 2,350 | -1.43% | 200 | 146億8519万 | +2.22% |
| 09/10 | 2,384 | 2,384 | 2,310 | 2,384 | 0% | 3,700 | 148億9766万 | +4.33% |
| 09/09 | 2,339 | 2,384 | 2,323 | 2,384 | +1.92% | 700 | 148億9766万 | +4.98% |
| 09/08 | 2,389 | 2,389 | 2,339 | 2,339 | -2.5% | 700 | 146億1645万 | +3.68% |
| 09/07 | 2,399 | 2,399 | 2,398 | 2,399 | +1.22% | 400 | 149億9139万 | +7% |
| 09/04 | 2,377 | 2,379 | 2,335 | 2,370 | -1.25% | 1,800 | 148億1017万 | +6.37% |
| 09/03 | 2,400 | 2,400 | 2,380 | 2,400 | 0% | 700 | 149億9764万 | +8.25% |
| 09/02 | 2,400 | 2,400 | 2,348 | 2,400 | +1.1% | 3,200 | 149億9764万 | +8.84% |
| 09/01 | 2,373 | 2,374 | 2,348 | 2,374 | +1.76% | 900 | 148億3517万 | +8.25% |
| 08/31 | （IR情報）14:00 株式給付信託制度への追加拠出に伴う自己株式の処分に関するお知らせ |
| 08/31 | 2,301 | 2,355 | 2,301 | 2,333 | +1.48% | 1,000 | 145億7896万 | +6.82% |
| 08/28 | 2,322 | 2,322 | 2,267 | 2,299 | -0.99% | 3,000 | 143億6649万 | +5.7% |
| 08/27 | 2,293 | 2,322 | 2,293 | 2,322 | 0% | 900 | 145億1022万 | +7.2% |
| 08/26 | 2,292 | 2,322 | 2,262 | 2,322 | +1.31% | 1,700 | 145億1022万 | +7.65% |
| 08/25 | 2,268 | 2,292 | 2,268 | 2,292 | +2.23% | 800 | 143億2275万 | +6.65% |
| 08/24 | 2,400 | 2,400 | 2,238 | 2,242 | -4.92% | 7,200 | 140億1030万 | +4.67% |
| 08/21 | 2,358 | 2,358 | 2,355 | 2,358 | +0.73% | 400 | 147億3518万 | +10.29% |
| 08/20 | 2,380 | 2,399 | 2,318 | 2,341 | -2.46% | 1,000 | 146億2895万 | +10.16% |
| 08/19 | 2,455 | 2,455 | 2,400 | 2,400 | 0% | 1,200 | 149億9764万 | +13.58% |
| 08/18 | 2,300 | 2,400 | 2,250 | 2,400 | +6.71% | 5,300 | 149億9764万 | +14.39% |
| 08/17 | 2,257 | 2,300 | 2,150 | 2,249 | -0.04% | 4,400 | 140億5404万 | +7.97% |
| 08/14 | 2,163 | 2,250 | 2,113 | 2,250 | +5.98% | 1,800 | 140億6029万 | +8.33% |
| 08/13 | 2,099 | 2,149 | 2,088 | 2,123 | +1.1% | 1,500 | 132億6666万 | +2.51% |
| 08/12 | 2,057 | 2,228 | 2,057 | 2,100 | +3.6% | 2,700 | 131億2294万 | +1.6% |
| 08/10 | 2,023 | 2,055 | 2,023 | 2,027 | +0.75% | 1,100 | 126億6676万 | -1.79% |
| 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 | 2,015 | 2,015 | 2,011 | 2,012 | +0.1% | 400 | 125億7302万 | -2.47% |
| 08/06 | 2,024 | 2,024 | 2,010 | 2,010 | -0.4% | 700 | 125億6053万 | -2.66% |
| 08/05 | 2,011 | 2,019 | 2,001 | 2,018 | +0.35% | 1,200 | 126億1052万 | -2.28% |
| 08/04 | 2,054 | 2,060 | 2,000 | 2,011 | +0.35% | 2,400 | 125億6677万 | -2.57% |
| 08/03 | 2,045 | 2,045 | 2,002 | 2,004 | -2% | 1,100 | 125億2303万 | -2.86% |
| 07/31 | 2,095 | 2,096 | 2,020 | 2,045 | -2.39% | 3,900 | 127億7924万 | -0.82% |
| 07/30 | 2,091 | 2,095 | 2,091 | 2,095 | +0.34% | 300 | 130億9169万 | +1.7% |
| 07/29 | 2,121 | 2,169 | 2,086 | 2,088 | -1.42% | 2,900 | 130億4795万 | +1.7% |
| 07/28 | 2,138 | 2,150 | 2,118 | 2,118 | -1.49% | 1,000 | 132億3542万 | +3.47% |
| 07/27 | 2,137 | 2,200 | 2,127 | 2,150 | +2.87% | 3,900 | 134億3539万 | +5.39% |
| 07/24 | 2,090 | 2,090 | 2,085 | 2,090 | -0.19% | 500 | 130億6045万 | +2.9% |
| 07/23 | 2,090 | 2,148 | 2,083 | 2,094 | +0.19% | 2,000 | 130億8544万 | +3.46% |
| 07/22 | 2,157 | 2,168 | 2,051 | 2,090 | -0.81% | 4,100 | 130億6045万 | +3.62% |
| 07/21 | 2,092 | 2,107 | 2,092 | 2,107 | -0.52% | 1,300 | 131億6668万 | +4.83% |
| 07/17 | 2,187 | 2,193 | 2,100 | 2,118 | -1.44% | 3,500 | 132億3542万 | +5.85% |
| 07/16 | 2,074 | 2,149 | 2,074 | 2,149 | +5.34% | 2,300 | 134億2914万 | +7.88% |
| 07/15 | 2,076 | 2,076 | 2,031 | 2,040 | +0.54% | 2,800 | 127億4800万 | +2.93% |
| 07/14 | 2,026 | 2,046 | 2,026 | 2,029 | +0.15% | 1,600 | 126億7926万 | +2.73% |
| 07/13 | 2,025 | 2,026 | 2,025 | 2,026 | +0.05% | 300 | 126億6051万 | +2.89% |
| 07/10 | 2,050 | 2,050 | 2,009 | 2,025 | -3.57% | 3,000 | 126億5426万 | +3.21% |
| 07/09 | 2,110 | 2,120 | 2,100 | 2,100 | -0.47% | 800 | 131億2294万 | +7.25% |
| 07/08 | 1,980 | 2,110 | 1,980 | 2,110 | +4.77% | 8,400 | 131億8543万 | +8.21% |
| 07/07 | 2,014 | 2,014 | 2,014 | 2,014 | -0.4% | 500 | 125億8552万 | +3.76% |
| 07/06 | 2,020 | 2,022 | 2,010 | 2,022 | +0.1% | 700 | 126億3551万 | +4.44% |
| 07/03 | 2,019 | 2,020 | 1,996 | 2,020 | -1.37% | 4,900 | 126億2302万 | +4.61% |
| 07/02 | 2,048 | 2,048 | 2,003 | 2,048 | +2.09% | 6,200 | 127億9799万 | +6.33% |
| 07/01 | 1,999 | 2,010 | 1,999 | 2,006 | +0.35% | 1,400 | 125億3553万 | +4.48% |
| 06/30 | 1,965 | 1,999 | 1,965 | 1,999 | +0.81% | 1,100 | 124億9179万 | +4.33% |
| 06/29 | 1,994 | 1,997 | 1,983 | 1,983 | +0.3% | 3,700 | 123億9180万 | +3.71% |
| 06/26 | 2,000 | 2,001 | 1,961 | 1,977 | -1.05% | 3,200 | 123億5431万 | +3.56% |
| 06/25 | 1,950 | 1,998 | 1,943 | 1,998 | +3.31% | 2,900 | 124億8554万 | +4.83% |
| 06/24 | 1,940 | 1,949 | 1,934 | 1,934 | +0.1% | 400 | 120億8560万 | +1.58% |
| 06/23 | 1,998 | 1,998 | 1,932 | 1,932 | +0.21% | 2,400 | 120億7310万 | +1.52% |
| 06/22 | 1,927 | 1,942 | 1,927 | 1,928 | +0.1% | 1,000 | 120億4811万 | +1.37% |
| 06/19 | 1,926 | 1,926 | 1,926 | 1,926 | +0.42% | 200 | 120億3561万 | +1.32% |
| 06/18 | 1,907 | 1,928 | 1,907 | 1,918 | -0.67% | 3,000 | 119億8562万 | +0.89% |
| 06/17 | 1,920 | 1,964 | 1,920 | 1,931 | +0.57% | 1,200 | 120億6685万 | +1.58% |
| 06/16 | 1,886 | 1,970 | 1,886 | 1,920 | +1.96% | 5,400 | 119億9811万 | +1.05% |
| 06/15 | 1,900 | 1,900 | 1,877 | 1,883 | -0.32% | 3,400 | 117億6690万 | -0.84% |
| 06/12 | 1,890 | 1,890 | 1,875 | 1,889 | -0.05% | 1,600 | 118億439万 | -0.53% |
| 06/11 | 1,885 | 1,890 | 1,875 | 1,890 | +1.07% | 800 | 118億1064万 | -0.53% |
| 06/10 | 1,884 | 1,901 | 1,862 | 1,870 | -0.74% | 2,500 | 116億8566万 | -1.58% |
| 06/09 | 1,884 | 1,884 | 1,883 | 1,884 | +1.62% | 1,200 | 117億7315万 | -0.89% |
| 06/08 | 1,899 | 1,899 | 1,854 | 1,854 | -2.63% | 2,000 | 115億8568万 | -2.47% |
| 06/05 | 1,883 | 1,904 | 1,883 | 1,904 | +0.26% | 1,200 | 118億9813万 | -0.05% |
| 06/04 | 1,883 | 1,899 | 1,882 | 1,899 | +0.21% | 800 | 118億6688万 | -0.26% |
| 06/03 | 1,940 | 1,940 | 1,888 | 1,895 | -0.26% | 800 | 118億4189万 | -0.47% |
| 06/02 | 1,917 | 1,917 | 1,881 | 1,900 | +0.48% | 3,100 | 118億7313万 | -0.21% |
| 06/01 | 1,890 | 1,900 | 1,885 | 1,891 | -0.21% | 700 | 118億1689万 | -0.68% |
| 05/29 | 1,895 | 1,895 | 1,895 | 1,895 | 0% | 500 | 118億4189万 | -0.47% |
| 05/28 | 1,899 | 1,899 | 1,890 | 1,895 | -0.16% | 1,200 | 118億4189万 | -0.47% |
| 05/27 | 1,900 | 1,900 | 1,895 | 1,898 | -0.11% | 1,400 | 118億6063万 | -0.42% |
| 05/26 | 1,911 | 1,911 | 1,900 | 1,900 | -0.58% | 700 | 118億7313万 | -0.21% |
| 05/25 | 1,903 | 1,919 | 1,903 | 1,911 | +0.05% | 500 | 119億4187万 | +0.47% |
| 05/22 | 1,935 | 1,935 | 1,910 | 1,910 | -1.09% | 2,700 | 119億3562万 | +0.58% |
| 05/21 | 1,931 | 1,931 | 1,931 | 1,931 | 0% | 600 | 120億6685万 | +1.85% |
| 05/20 | 1,900 | 1,931 | 1,900 | 1,931 | +1.63% | 600 | 120億6685万 | +2.06% |
| 05/19 | 1,940 | 1,940 | 1,891 | 1,900 | 0% | 2,300 | 118億7313万 | +0.64% |
| 05/18 | 1,920 | 1,920 | 1,900 | 1,900 | -1.04% | 1,500 | 118億7313万 | +0.8% |
| 05/15 | 1,945 | 1,945 | 1,920 | 1,920 | 0% | 500 | 119億9811万 | +2.02% |
| 05/14 | 1,940 | 1,948 | 1,910 | 1,920 | +1.05% | 2,100 | 119億9811万 | +2.18% |
| 05/13 | （IR情報）14:30 役員の異動に関するお知らせ |
| 05/13 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,880 | 1,915 | 1,880 | 1,900 | +0.05% | 3,700 | 118億7313万 | +1.23% |
| 05/12 | 1,880 | 1,899 | 1,880 | 1,899 | -0.05% | 700 | 118億6688万 | +1.17% |
| 05/11 | 1,910 | 1,910 | 1,900 | 1,900 | -0.73% | 500 | 118億7313万 | +1.23% |
| 05/08 | 1,913 | 1,917 | 1,886 | 1,914 | +1.54% | 1,300 | 119億6062万 | +2.08% |
| 05/07 | 1,953 | 1,953 | 1,885 | 1,885 | -0.05% | 2,200 | 117億7940万 | +0.59% |
| 05/01 | 1,885 | 1,886 | 1,882 | 1,886 | +0.05% | 1,200 | 117億8565万 | +0.43% |
| 04/30 | 1,957 | 1,957 | 1,870 | 1,885 | -3.78% | 1,900 | 117億7940万 | +0.21% |
| 04/28 | 1,888 | 1,959 | 1,880 | 1,959 | +3.76% | 1,600 | 122億4183万 | +3.98% |
| 04/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/27 | 1,865 | 1,888 | 1,865 | 1,888 | +0.05% | 300 | 117億9814万 | +0.27% |
| 04/24 | 1,887 | 1,887 | 1,887 | 1,887 | 0% | 100 | 117億9190万 | +0.21% |
| 04/23 | 1,910 | 1,910 | 1,857 | 1,887 | -1.2% | 1,200 | 117億9190万 | +0.05% |
| 04/22 | 1,950 | 1,950 | 1,910 | 1,910 | +1.06% | 2,000 | 119億3562万 | +1.17% |
| 04/21 | 1,901 | 1,901 | 1,890 | 1,890 | -0.53% | 200 | 118億1064万 | 0% |
| 04/20 | 1,930 | 1,930 | 1,892 | 1,900 | -1.45% | 1,400 | 118億7313万 | +0.42% |
| 04/17 | 1,855 | 1,929 | 1,855 | 1,928 | +3.27% | 2,600 | 120億4811万 | +1.74% |
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。
