| 2026 |
| 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% |
| 04/16 | 1,879 | 1,900 | 1,839 | 1,867 | +1.47% | 4,100 | 116億6692万 | -1.58% |
| 04/15 | 1,839 | 1,840 | 1,831 | 1,840 | +0.49% | 800 | 114億9819万 | -3.21% |
| 04/14 | 1,855 | 1,875 | 1,830 | 1,831 | -0.27% | 1,500 | 114億4195万 | -3.73% |
| 04/13 | 1,836 | 1,859 | 1,817 | 1,836 | -0.11% | 2,400 | 114億7320万 | -3.72% |
| 04/10 | 1,818 | 1,838 | 1,815 | 1,838 | +0.66% | 2,600 | 114億8569万 | -3.82% |
| 04/09 | 1,860 | 1,868 | 1,826 | 1,826 | -0.81% | 1,800 | 114億1071万 | -4.5% |
| 04/08 | 1,831 | 1,880 | 1,831 | 1,841 | +0.88% | 1,300 | 115億444万 | -3.96% |
| 04/07 | 1,808 | 1,860 | 1,808 | 1,825 | +0.16% | 2,300 | 114億446万 | -5.05% |
| 04/06 | （IR情報）15:30 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 04/06 | 1,841 | 1,845 | 1,801 | 1,822 | -2.93% | 5,900 | 113億8571万 | -5.55% |
| 04/03 | 1,883 | 1,898 | 1,869 | 1,877 | -1.11% | 1,500 | 117億2941万 | -2.9% |
| 04/02 | 1,939 | 1,939 | 1,875 | 1,898 | -0.05% | 2,600 | 118億6063万 | -1.91% |
| 04/01 | 1,860 | 1,920 | 1,860 | 1,899 | +2.32% | 3,200 | 118億6688万 | -2.01% |
| 03/31 | 1,855 | 1,879 | 1,855 | 1,856 | -2.06% | 2,500 | 115億9818万 | -4.43% |
| 03/30 | 1,916 | 1,955 | 1,835 | 1,895 | -4.77% | 3,100 | 118億4189万 | -2.62% |
| 03/27 | 1,932 | 1,990 | 1,903 | 1,990 | +2.05% | 2,500 | 124億3554万 | +2.16% |
| 03/26 | 1,955 | 1,955 | 1,938 | 1,950 | -0.26% | 800 | 121億8558万 | +0.26% |
| 03/25 | 1,941 | 1,955 | 1,941 | 1,955 | +0.72% | 300 | 122億1683万 | +0.57% |
| 03/24 | 2,012 | 2,012 | 1,917 | 1,941 | +2.59% | 4,600 | 121億2934万 | -0.1% |
| 03/23 | 1,990 | 1,990 | 1,851 | 1,892 | -2.97% | 1,800 | 118億2314万 | -2.77% |
| 03/19 | 1,990 | 2,099 | 1,937 | 1,950 | +0.26% | 5,800 | 121億8558万 | +0.1% |
| 03/17 | 2,031 | 2,031 | 1,928 | 1,945 | -0.31% | 3,100 | 121億5434万 | -0.1% |
| 03/16 | 1,951 | 1,951 | 1,901 | 1,951 | 0% | 2,700 | 121億9183万 | +0.36% |
| 03/13 | 2,089 | 2,089 | 1,951 | 1,951 | -0.91% | 600 | 121億9183万 | +0.62% |
| 03/12 | 1,973 | 2,069 | 1,920 | 1,969 | -0.2% | 1,900 | 123億432万 | +2.02% |
| 03/11 | 1,973 | 2,000 | 1,973 | 1,973 | +0.31% | 1,100 | 123億2931万 | +2.81% |
| 03/10 | 1,974 | 2,017 | 1,900 | 1,967 | +5.47% | 2,200 | 122億9182万 | +3.15% |
| 03/09 | 1,910 | 1,910 | 1,801 | 1,865 | -5.09% | 6,700 | 116億5442万 | -1.53% |
| 03/06 | 1,900 | 1,965 | 1,900 | 1,965 | +1.5% | 1,300 | 122億7932万 | +4.24% |
| 03/05 | 1,890 | 1,936 | 1,890 | 1,936 | +4.65% | 1,100 | 120億9810万 | +3.42% |
| 03/04 | 1,960 | 1,960 | 1,781 | 1,850 | -6.09% | 6,300 | 115億6068万 | -0.48% |
| 03/03 | 1,968 | 1,980 | 1,962 | 1,970 | +0.1% | 3,800 | 123億1056万 | +6.43% |
| 03/02 | 1,974 | 1,985 | 1,951 | 1,968 | -0.86% | 4,700 | 122億9807万 | +7.07% |
| 02/27 | 2,110 | 2,110 | 1,942 | 1,985 | +2.64% | 6,400 | 124億430万 | +8.77% |
| 02/26 | 1,955 | 2,080 | 1,932 | 1,934 | +0.47% | 3,900 | 120億8560万 | +6.91% |
| 02/25 | 2,100 | 2,100 | 1,925 | 1,925 | -2.73% | 8,400 | 120億2936万 | +7.12% |
| 02/24 | （IR情報）15:30 公開買付けへの応募結果および株式等売却益の計上に関するお知らせ |
| 02/24 | 1,983 | 1,983 | 1,969 | 1,979 | -0.05% | 2,200 | 123億6681万 | +10.81% |
| 02/20 | 1,996 | 2,020 | 1,960 | 1,980 | +0.25% | 2,700 | 123億7305万 | +11.55% |
| 02/19 | 1,900 | 1,996 | 1,890 | 1,975 | +2.6% | 7,900 | 123億4181万 | +12.02% |
| 02/18 | 1,944 | 1,944 | 1,925 | 1,925 | 0% | 500 | 120億2936万 | +9.87% |
| 02/17 | 1,965 | 1,965 | 1,925 | 1,925 | 0% | 1,500 | 120億2936万 | +10.44% |
| 02/16 | 2,000 | 2,000 | 1,925 | 1,925 | -0.77% | 4,900 | 120億2936万 | +11.14% |
| 02/13 | 1,990 | 2,000 | 1,940 | 1,940 | -3% | 2,300 | 121億2309万 | +12.66% |
| 02/12 | 1,959 | 2,053 | 1,931 | 2,000 | +2.25% | 7,400 | 124億9804万 | +16.96% |
| 02/06 | （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) |
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。
