| 2026 |
| 09/11 | 1,899 | 1,974 | 1,870 | 1,929 | +1.15% | 42,300 | 225億2884万 | +0.78% |
| 09/10 | 1,906 | 1,932 | 1,891 | 1,907 | +0.05% | 15,100 | 222億7191万 | +0.05% |
| 09/09 | 1,915 | 1,940 | 1,902 | 1,906 | -1.5% | 25,500 | 222億6023万 | +0.37% |
| 09/08 | 1,973 | 1,973 | 1,935 | 1,935 | -1.93% | 17,200 | 225億9892万 | +2.33% |
| 09/07 | 1,988 | 2,000 | 1,959 | 1,973 | -0.75% | 26,000 | 230億4272万 | +5% |
| 09/04 | 1,960 | 1,990 | 1,922 | 1,988 | +1.33% | 41,200 | 232億1791万 | +6.6% |
| 09/03 | 1,904 | 1,972 | 1,902 | 1,962 | +3.15% | 37,400 | 229億1425万 | +6% |
| 09/02 | 1,933 | 1,945 | 1,902 | 1,902 | -1.55% | 24,400 | 222億1351万 | +3.48% |
| 09/01 | 1,950 | 1,950 | 1,930 | 1,932 | -0.97% | 19,400 | 225億6388万 | +5.69% |
| 08/31 | 1,956 | 1,962 | 1,937 | 1,951 | -0.2% | 22,300 | 227億8578万 | +7.32% |
| 08/28 | 1,956 | 1,977 | 1,935 | 1,955 | +0.1% | 21,100 | 228億3250万 | +8.31% |
| 08/27 | 1,935 | 1,975 | 1,935 | 1,953 | +0.15% | 13,900 | 228億914万 | +9.05% |
| 08/26 | 1,922 | 1,973 | 1,922 | 1,950 | +1.46% | 17,800 | 227億7410万 | +9.8% |
| 08/25 | 1,928 | 1,950 | 1,920 | 1,922 | -0.31% | 10,200 | 224億4709万 | +9.27% |
| 08/24 | 1,934 | 1,940 | 1,904 | 1,928 | -0.31% | 23,700 | 225億1716万 | +10.61% |
| 08/21 | 1,925 | 1,941 | 1,890 | 1,934 | 0% | 19,300 | 225億8724万 | +11.92% |
| 08/20 | 1,947 | 1,947 | 1,888 | 1,934 | +0.36% | 34,700 | 225億8724万 | +12.84% |
| 08/19 | 2,003 | 2,003 | 1,918 | 1,927 | -3.51% | 40,600 | 225億549万 | +13.42% |
| 08/18 | 1,920 | 2,005 | 1,912 | 1,997 | +4.12% | 67,600 | 233億2302万 | +18.59% |
| 08/17 | 1,900 | 1,949 | 1,900 | 1,918 | +1.21% | 38,600 | 224億37万 | +15.2% |
| 08/14 | 1,858 | 1,915 | 1,858 | 1,895 | +1.99% | 49,300 | 221億3176万 | +14.85% |
| 08/13 | 1,756 | 1,859 | 1,756 | 1,858 | +4.85% | 62,100 | 216億9963万 | +13.64% |
| 08/12 | 1,750 | 1,780 | 1,746 | 1,772 | +1.2% | 16,800 | 206億9524万 | +9.25% |
| 08/10 | 1,774 | 1,776 | 1,745 | 1,751 | -0.45% | 32,100 | 204億4998万 | +8.62% |
| 08/07 | 1,751 | 1,759 | 1,729 | 1,759 | +0.46% | 19,500 | 205億4341万 | +9.8% |
| 08/06 | 1,745 | 1,769 | 1,735 | 1,751 | +1.63% | 29,000 | 204億4998万 | +9.92% |
| 08/05 | 1,710 | 1,753 | 1,670 | 1,723 | +1.06% | 69,200 | 201億2296万 | +8.84% |
| 08/04 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 1,645 | 1,775 | 1,589 | 1,705 | +4.54% | 95,000 | 199億1274万 | +8.32% |
| 08/03 | 1,638 | 1,639 | 1,593 | 1,631 | -0.43% | 26,200 | 190億4849万 | +4.22% |
| 07/31 | 1,621 | 1,661 | 1,602 | 1,638 | +1.05% | 24,600 | 191億3025万 | +5% |
| 07/30 | 1,644 | 1,645 | 1,607 | 1,621 | -1.4% | 34,800 | 189億3170万 | +4.31% |
| 07/29 | 1,650 | 1,660 | 1,606 | 1,644 | -0.3% | 36,900 | 192億32万 | +6.2% |
| 07/28 | 1,659 | 1,660 | 1,631 | 1,649 | -2.14% | 31,900 | 192億5872万 | +6.87% |
| 07/27 | 1,630 | 1,686 | 1,615 | 1,685 | +3.95% | 40,600 | 196億7916万 | +9.63% |
| 07/24 | 1,607 | 1,623 | 1,592 | 1,621 | +1.19% | 44,400 | 189億3170万 | +5.95% |
| 07/23 | 1,576 | 1,602 | 1,575 | 1,602 | +1.65% | 29,000 | 187億980万 | +5.05% |
| 07/22 | 1,555 | 1,585 | 1,545 | 1,576 | +2.07% | 19,500 | 184億615万 | +3.62% |
| 07/21 | 1,500 | 1,544 | 1,500 | 1,544 | +2.93% | 59,100 | 180億3242万 | +1.78% |
| 07/17 | 1,565 | 1,566 | 1,494 | 1,500 | -4.21% | 56,900 | 175億1854万 | -0.99% |
| 07/16 | 1,588 | 1,589 | 1,566 | 1,566 | -1.32% | 23,200 | 182億8936万 | +3.37% |
| 07/15 | 1,560 | 1,589 | 1,560 | 1,587 | +1.73% | 30,900 | 185億3462万 | +5.1% |
| 07/14 | 1,560 | 1,570 | 1,555 | 1,560 | +0.97% | 27,600 | 182億1928万 | +3.59% |
| 07/13 | 1,530 | 1,565 | 1,530 | 1,545 | +1.05% | 56,200 | 180億4410万 | +2.86% |
| 07/10 | 1,532 | 1,534 | 1,520 | 1,529 | -0.2% | 25,500 | 178億5723万 | +2.14% |
| 07/09 | 1,523 | 1,532 | 1,504 | 1,532 | +0.07% | 24,200 | 178億9227万 | +2.54% |
| 07/08 | 1,520 | 1,540 | 1,506 | 1,531 | +0.07% | 37,200 | 178億8059万 | +2.75% |
| 07/07 | 1,514 | 1,546 | 1,514 | 1,530 | +1.19% | 64,800 | 178億6891万 | +2.96% |
| 07/06 | 1,526 | 1,527 | 1,506 | 1,512 | -0.13% | 30,600 | 176億5869万 | +2.09% |
| 07/03 | 1,521 | 1,524 | 1,491 | 1,514 | -0.46% | 41,200 | 176億8205万 | +2.51% |
| 07/02 | 1,507 | 1,536 | 1,503 | 1,521 | +1.06% | 35,800 | 177億6380万 | +3.05% |
| 07/01 | 1,500 | 1,518 | 1,486 | 1,505 | +0.74% | 27,600 | 175億7694万 | +2.03% |
| 06/30 | 1,500 | 1,507 | 1,485 | 1,494 | -0.27% | 22,900 | 174億4847万 | +1.29% |
| 06/29 | 1,490 | 1,533 | 1,490 | 1,498 | +0.74% | 20,700 | 174億9518万 | +1.56% |
| 06/26 | 1,493 | 1,511 | 1,479 | 1,487 | -0.4% | 17,000 | 173億6671万 | +0.75% |
| 06/25 | 1,487 | 1,510 | 1,487 | 1,493 | +0.4% | 8,300 | 174億3679万 | +1.08% |
| 06/24 | 1,505 | 1,511 | 1,475 | 1,487 | -1.13% | 11,800 | 173億6671万 | +0.54% |
| 06/23 | 1,504 | 1,523 | 1,504 | 1,504 | 0% | 15,900 | 175億6526万 | +1.55% |
| 06/22 | 1,505 | 1,525 | 1,497 | 1,504 | +0.47% | 13,500 | 175億6526万 | +1.48% |
| 06/19 | 1,513 | 1,522 | 1,484 | 1,497 | -1.06% | 31,800 | 174億8350万 | +0.94% |
| 06/18 | 1,504 | 1,524 | 1,499 | 1,513 | +1.54% | 16,800 | 176億7037万 | +1.95% |
| 06/17 | 1,494 | 1,528 | 1,490 | 1,490 | -0.27% | 23,200 | 174億175万 | +0.34% |
| 06/16 | 1,493 | 1,497 | 1,470 | 1,494 | +0.07% | 17,400 | 174億4847万 | +0.4% |
| 06/15 | 1,495 | 1,502 | 1,481 | 1,493 | +0.81% | 17,200 | 174億3679万 | +0.07% |
| 06/12 | 1,477 | 1,481 | 1,445 | 1,481 | +1.86% | 22,800 | 172億9664万 | -0.94% |
| 06/11 | 1,478 | 1,484 | 1,442 | 1,454 | -2.15% | 27,700 | 169億8130万 | -3% |
| 06/10 | 1,478 | 1,516 | 1,464 | 1,486 | +1.5% | 29,100 | 173億5503万 | -1.2% |
| 06/09 | 1,439 | 1,484 | 1,439 | 1,464 | +2.88% | 24,000 | 170億9809万 | -2.79% |
| 06/08 | 1,440 | 1,445 | 1,417 | 1,423 | -1.52% | 15,300 | 166億1925万 | -5.76% |
| 06/05 | 1,440 | 1,470 | 1,440 | 1,445 | +0.35% | 16,400 | 168億7619万 | -4.75% |
| 06/04 | 1,403 | 1,450 | 1,388 | 1,440 | +2.2% | 29,900 | 168億1780万 | -5.26% |
| 06/03 | 1,420 | 1,424 | 1,402 | 1,409 | -0.35% | 16,500 | 164億5575万 | -7.55% |
| 06/02 | 1,414 | 1,423 | 1,371 | 1,414 | -0.49% | 27,200 | 165億1414万 | -7.58% |
| 06/01 | 1,486 | 1,486 | 1,421 | 1,421 | -4.63% | 39,500 | 165億9590万 | -7.49% |
| 05/29 | 1,492 | 1,512 | 1,486 | 1,490 | 0% | 14,400 | 174億175万 | -3.5% |
| 05/28 | 1,506 | 1,506 | 1,480 | 1,490 | -1.46% | 20,300 | 174億175万 | -3.87% |
| 05/27 | 1,500 | 1,517 | 1,490 | 1,512 | +0.93% | 22,000 | 176億5869万 | -2.83% |
| 05/26 | 1,495 | 1,513 | 1,480 | 1,498 | -0.27% | 13,700 | 174億9518万 | -4.04% |
| 05/25 | 1,527 | 1,529 | 1,497 | 1,502 | -1.51% | 38,600 | 175億4190万 | -4.09% |
| 05/22 | 1,542 | 1,551 | 1,525 | 1,525 | -1.1% | 17,200 | 178億1052万 | -2.8% |
| 05/21 | 1,550 | 1,562 | 1,539 | 1,542 | +0.65% | 21,400 | 180億906万 | -1.97% |
| 05/20 | 1,541 | 1,541 | 1,511 | 1,532 | -0.58% | 18,700 | 178億9227万 | -2.73% |
| 05/19 | 1,533 | 1,564 | 1,531 | 1,541 | +1.45% | 14,700 | 179億9738万 | -2.34% |
| 05/18 | 1,520 | 1,535 | 1,500 | 1,519 | -0.07% | 22,100 | 177億4044万 | -3.98% |
| 05/15 | 1,522 | 1,547 | 1,505 | 1,520 | -0.59% | 26,500 | 177億5212万 | -4.1% |
| 05/14 | 1,573 | 1,573 | 1,521 | 1,529 | -2.8% | 24,600 | 178億5723万 | -3.65% |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 株主提案に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 05/13 | （IR情報）14:00 代表取締役および役員の異動に関するお知らせ |
| 05/13 | 1,598 | 1,650 | 1,543 | 1,573 | -1.56% | 34,800 | 183億7111万 | -1.07% |
| 05/12 | 1,576 | 1,600 | 1,576 | 1,598 | +1.27% | 15,100 | 186億6308万 | +0.5% |
| 05/11 | 1,569 | 1,590 | 1,569 | 1,578 | +0.64% | 13,300 | 184億2950万 | -0.75% |
| 05/08 | 1,568 | 1,582 | 1,543 | 1,568 | -0.44% | 28,000 | 183億1271万 | -1.32% |
| 05/07 | 1,555 | 1,595 | 1,548 | 1,575 | +1.88% | 23,200 | 183億9447万 | -0.82% |
| 05/01 | 1,552 | 1,560 | 1,540 | 1,546 | -1.09% | 14,200 | 180億5578万 | -2.83% |
| 04/30 | 1,579 | 1,579 | 1,537 | 1,563 | -1.39% | 20,500 | 182億5432万 | -1.94% |
| 04/28 | 1,539 | 1,585 | 1,539 | 1,585 | +3.73% | 27,700 | 185億1126万 | -0.81% |
| 04/27 | 1,550 | 1,550 | 1,520 | 1,528 | -1.61% | 17,700 | 178億4555万 | -4.5% |
| 04/24 | 1,552 | 1,568 | 1,516 | 1,553 | -0.06% | 30,200 | 181億3753万 | -3% |
| 04/23 | 1,570 | 1,570 | 1,546 | 1,554 | -1.02% | 19,800 | 181億4921万 | -3.06% |
| 04/22 | 1,614 | 1,614 | 1,569 | 1,570 | -2.73% | 19,700 | 183億3607万 | -2.3% |
| 04/21 | 1,628 | 1,634 | 1,596 | 1,614 | -0.98% | 27,200 | 188億4995万 | +0.31% |
| 04/20 | 1,653 | 1,653 | 1,622 | 1,630 | -0.67% | 9,500 | 190億3681万 | +1.31% |
| 04/17 | 1,645 | 1,650 | 1,617 | 1,641 | -0.06% | 21,300 | 191億6528万 | +1.99% |
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。
