| 2026 |
| 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% |
| 04/16 | 1,614 | 1,657 | 1,614 | 1,642 | +1.86% | 38,800 | 191億7696万 | +2.11% |
| 04/15 | 1,598 | 1,630 | 1,598 | 1,612 | +0.94% | 16,700 | 188億2659万 | +0.25% |
| 04/14 | 1,616 | 1,626 | 1,594 | 1,597 | -0.62% | 16,400 | 186億5141万 | -0.81% |
| 04/13 | 1,610 | 1,627 | 1,603 | 1,607 | -0.19% | 13,500 | 187億6820万 | -0.19% |
| 04/10 | 1,623 | 1,629 | 1,608 | 1,610 | +0.12% | 14,300 | 188億323万 | -0.12% |
| 04/09 | 1,618 | 1,634 | 1,603 | 1,608 | -0.86% | 10,200 | 187億7988万 | -0.43% |
| 04/08 | 1,625 | 1,643 | 1,615 | 1,622 | +1.76% | 18,100 | 189億4338万 | +0.56% |
| 04/07 | 1,582 | 1,617 | 1,582 | 1,594 | +0.5% | 10,600 | 186億1637万 | -1.3% |
| 04/06 | 1,598 | 1,601 | 1,586 | 1,586 | 0% | 10,700 | 185億2294万 | -1.98% |
| 04/03 | 1,590 | 1,600 | 1,576 | 1,586 | 0% | 8,000 | 185億2294万 | -2.34% |
| 04/02 | 1,623 | 1,626 | 1,576 | 1,586 | -0.81% | 20,400 | 185億2294万 | -2.64% |
| 04/01 | 1,564 | 1,607 | 1,564 | 1,599 | +3.29% | 10,200 | 186億7476万 | -2.02% |
| 03/31 | 1,553 | 1,577 | 1,534 | 1,548 | -0.39% | 21,700 | 180億7913万 | -5.44% |
| 03/30 | 1,602 | 1,602 | 1,554 | 1,554 | -4.72% | 20,600 | 181億4921万 | -5.59% |
| 03/27 | 1,626 | 1,643 | 1,620 | 1,631 | -0.31% | 31,300 | 190億4849万 | -1.45% |
| 03/26 | 1,664 | 1,664 | 1,622 | 1,636 | -1.68% | 17,500 | 191億689万 | -1.51% |
| 03/25 | 1,659 | 1,678 | 1,646 | 1,664 | +2.78% | 19,200 | 194億3390万 | -0.12% |
| 03/24 | 1,605 | 1,660 | 1,599 | 1,619 | +3.45% | 28,400 | 189億834万 | -3.17% |
| 03/23 | 1,580 | 1,589 | 1,550 | 1,565 | -2.25% | 39,100 | 182億7768万 | -6.85% |
| 03/19 | 1,644 | 1,644 | 1,600 | 1,601 | -2.62% | 24,300 | 186億9812万 | -5.38% |
| 03/18 | 1,647 | 1,654 | 1,637 | 1,644 | +1.17% | 25,300 | 192億32万 | -3.41% |
| 03/17 | 1,642 | 1,654 | 1,622 | 1,625 | +0.43% | 26,800 | 189億7842万 | -4.92% |
| 03/16 | 1,625 | 1,632 | 1,612 | 1,618 | -0.49% | 17,500 | 188億9667万 | -5.77% |
| 03/13 | 1,596 | 1,646 | 1,593 | 1,626 | +0.56% | 43,500 | 189億9010万 | -5.74% |
| 03/12 | 1,664 | 1,664 | 1,607 | 1,617 | -2.3% | 32,900 | 188億8499万 | -6.53% |
| 03/11 | 1,676 | 1,687 | 1,655 | 1,655 | -0.3% | 34,800 | 193億2879万 | -4.61% |
| 03/10 | 1,636 | 1,671 | 1,620 | 1,660 | +4.01% | 23,900 | 193億8718万 | -4.16% |
| 03/09 | 1,550 | 1,604 | 1,544 | 1,596 | -3.74% | 49,500 | 186億3973万 | -7.75% |
| 03/06 | 1,670 | 1,670 | 1,627 | 1,658 | -0.72% | 25,400 | 193億6383万 | -4.11% |
| 03/05 | 1,638 | 1,687 | 1,638 | 1,670 | +7.19% | 72,000 | 195億398万 | -3.19% |
| 03/04 | 1,630 | 1,635 | 1,539 | 1,558 | -6.71% | 87,600 | 181億9592万 | -9.52% |
| 03/03 | 1,673 | 1,704 | 1,660 | 1,670 | -0.06% | 41,200 | 195億398万 | -3.08% |
| 03/02 | 1,709 | 1,715 | 1,644 | 1,671 | -3.91% | 64,300 | 195億1565万 | -2.96% |
| 02/27 | 1,709 | 1,750 | 1,695 | 1,739 | +2.11% | 31,300 | 203億983万 | +1.16% |
| 02/26 | 1,676 | 1,713 | 1,670 | 1,703 | +1.92% | 21,200 | 198億8938万 | -0.58% |
| 02/25 | 1,718 | 1,718 | 1,650 | 1,671 | -3.19% | 58,200 | 195億1565万 | -2.22% |
| 02/24 | 1,774 | 1,774 | 1,717 | 1,726 | -2.71% | 50,800 | 201億5800万 | +1.11% |
| 02/20 | 1,775 | 1,781 | 1,743 | 1,774 | -0.73% | 19,400 | 207億1859万 | +4.23% |
| 02/19 | 1,768 | 1,788 | 1,763 | 1,787 | +1.07% | 16,700 | 208億7042万 | +5.37% |
| 02/18 | 1,780 | 1,782 | 1,764 | 1,768 | +0.06% | 15,900 | 206億4852万 | +4.8% |
| 02/17 | 1,780 | 1,810 | 1,766 | 1,767 | -2.21% | 25,700 | 206億3684万 | +5.18% |
| 02/16 | 1,821 | 1,821 | 1,780 | 1,807 | -0.66% | 22,200 | 211億400万 | +8.14% |
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。
