| 2026 |
| 08/03 | 1,412 | 1,415 | 1,410 | 1,410 | 0% | 2,500 | 109億5413万 | +5.78% |
| 07/31 | 1,419 | 1,428 | 1,410 | 1,410 | -0.56% | 3,300 | 109億5413万 | +6.42% |
| 07/30 | 1,418 | 1,418 | 1,418 | 1,418 | +0.07% | 200 | 110億1628万 | +7.67% |
| 07/29 | 1,420 | 1,436 | 1,410 | 1,417 | -1.05% | 5,100 | 110億851万 | +8.33% |
| 07/28 | 1,430 | 1,440 | 1,413 | 1,432 | +0.14% | 3,500 | 111億2505万 | +10.24% |
| 07/27 | 1,425 | 1,430 | 1,425 | 1,430 | +1.49% | 1,000 | 111億951万 | +10.94% |
| 07/24 | 1,413 | 1,439 | 1,409 | 1,409 | -0.77% | 1,000 | 109億4636万 | +10.08% |
| 07/23 | 1,468 | 1,474 | 1,358 | 1,420 | -0.42% | 30,600 | 110億3182万 | +11.72% |
| 07/22 | 1,406 | 1,436 | 1,406 | 1,426 | +4.39% | 23,300 | 110億7843万 | +12.91% |
| 07/21 | 1,343 | 1,366 | 1,343 | 1,366 | +3.33% | 2,500 | 106億1230万 | +8.84% |
| 07/17 | 1,369 | 1,369 | 1,317 | 1,322 | -3.36% | 14,700 | 102億7047万 | +5.76% |
| 07/16 | 1,347 | 1,371 | 1,347 | 1,368 | +1.56% | 4,800 | 106億2784万 | +9.53% |
| 07/15 | 1,345 | 1,350 | 1,336 | 1,347 | +1.51% | 6,300 | 104億6469万 | +8.28% |
| 07/14 | 1,310 | 1,348 | 1,310 | 1,327 | +1.92% | 7,000 | 103億931万 | +7.02% |
| 07/13 | 1,293 | 1,305 | 1,293 | 1,302 | +1.17% | 2,400 | 101億1509万 | +5.25% |
| 07/10 | 1,295 | 1,334 | 1,267 | 1,287 | -0.16% | 10,900 | 99億9856万 | +4.13% |
| 07/09 | 1,280 | 1,298 | 1,277 | 1,289 | +0.7% | 3,800 | 100億1409万 | +4.29% |
| 07/08 | 1,263 | 1,310 | 1,252 | 1,280 | +0.47% | 7,500 | 99億4417万 | +3.56% |
| 07/07 | 1,224 | 1,289 | 1,224 | 1,274 | +1.84% | 8,100 | 98億9756万 | +3.16% |
| 07/06 | 1,222 | 1,251 | 1,217 | 1,251 | +2.54% | 14,100 | 97億1888万 | +1.21% |
| 07/03 | 1,222 | 1,235 | 1,204 | 1,220 | -0.81% | 7,400 | 94億7804万 | -1.37% |
| 07/02 | 1,235 | 1,235 | 1,215 | 1,230 | 0% | 5,100 | 95億5573万 | -0.89% |
| 07/01 | 1,225 | 1,235 | 1,225 | 1,230 | 0% | 1,500 | 95億5573万 | -1.13% |
| 06/30 | 1,230 | 1,230 | 1,217 | 1,230 | 0% | 1,000 | 95億5573万 | -1.28% |
| 06/29 | 1,221 | 1,230 | 1,210 | 1,230 | +1.57% | 1,700 | 95億5573万 | -1.52% |
| 06/26 | 1,216 | 1,225 | 1,208 | 1,211 | -0.41% | 2,500 | 94億812万 | -3.27% |
| 06/25 | 1,186 | 1,220 | 1,186 | 1,216 | +3.05% | 4,400 | 94億4697万 | -3.18% |
| 06/24 | 1,200 | 1,200 | 1,178 | 1,180 | -1.67% | 4,100 | 91億6729万 | -6.35% |
| 06/23 | 1,198 | 1,200 | 1,189 | 1,200 | +0.76% | 10,000 | 93億2266万 | -5.06% |
| 06/22 | 1,180 | 1,200 | 1,176 | 1,191 | +0.25% | 12,100 | 92億5274万 | -6.07% |
| 06/19 | 1,200 | 1,207 | 1,175 | 1,188 | -0.92% | 5,500 | 92億2944万 | -6.53% |
| 06/18 | 1,216 | 1,225 | 1,198 | 1,199 | -1.07% | 24,400 | 93億1489万 | -5.96% |
| 06/17 | 1,228 | 1,230 | 1,205 | 1,212 | -1.14% | 13,200 | 94億1589万 | -5.31% |
| 06/16 | 1,252 | 1,254 | 1,226 | 1,226 | -2.08% | 7,900 | 95億2465万 | -4.81% |
| 06/15 | 1,252 | 1,276 | 1,250 | 1,252 | -1.8% | 8,500 | 97億2665万 | -3.4% |
| 06/12 | 1,250 | 1,275 | 1,250 | 1,275 | +0.79% | 1,500 | 99億533万 | -2.15% |
| 06/11 | 1,247 | 1,265 | 1,240 | 1,265 | +1.44% | 1,200 | 98億2764万 | -3.44% |
| 06/10 | 1,252 | 1,253 | 1,237 | 1,247 | +0.16% | 18,900 | 96億8780万 | -5.24% |
| 06/09 | 1,272 | 1,274 | 1,245 | 1,245 | -2.12% | 12,900 | 96億7226万 | -5.9% |
| 06/08 | 1,266 | 1,272 | 1,266 | 1,272 | -0.63% | 900 | 98億8202万 | -4.22% |
| 06/05 | 1,290 | 1,293 | 1,272 | 1,280 | -0.78% | 2,200 | 99億4417万 | -3.83% |
| 06/04 | 1,273 | 1,290 | 1,251 | 1,290 | +1.34% | 3,400 | 100億2186万 | -3.3% |
| 06/03 | 1,277 | 1,277 | 1,271 | 1,273 | -1.01% | 1,300 | 98億8979万 | -4.72% |
| 06/02 | 1,284 | 1,287 | 1,257 | 1,286 | +0.08% | 2,500 | 99億9079万 | -4.03% |
| 06/01 | 1,303 | 1,310 | 1,281 | 1,285 | -1.38% | 2,400 | 99億8302万 | -4.32% |
| 05/29 | （IR情報）15:30 第2次中期経営計画の策定について |
| 05/29 | 1,285 | 1,303 | 1,285 | 1,303 | 0% | 2,000 | 101億2286万 | -3.19% |
| 05/28 | 1,280 | 1,303 | 1,280 | 1,303 | 0% | 700 | 101億2286万 | -3.48% |
| 05/27 | 1,290 | 1,303 | 1,279 | 1,303 | +1.01% | 1,500 | 101億2286万 | -3.7% |
| 05/26 | 1,300 | 1,300 | 1,251 | 1,290 | -1.68% | 10,200 | 100億2186万 | -4.94% |
| 05/25 | 1,320 | 1,320 | 1,303 | 1,312 | 0% | 2,400 | 101億9278万 | -3.46% |
| 05/22 | 1,343 | 1,343 | 1,312 | 1,312 | -0.08% | 10,900 | 101億9278万 | -3.6% |
| 05/21 | 1,290 | 1,330 | 1,289 | 1,313 | +1.78% | 4,700 | 102億55万 | -3.6% |
| 05/20 | 1,287 | 1,292 | 1,287 | 1,290 | +0.23% | 1,900 | 100億2186万 | -5.36% |
| 05/19 | 1,275 | 1,329 | 1,275 | 1,287 | +1.58% | 10,300 | 99億9856万 | -5.65% |
| 05/18 | 1,299 | 1,300 | 1,251 | 1,267 | -2.46% | 12,200 | 98億4318万 | -7.32% |
| 05/15 | 1,316 | 1,357 | 1,293 | 1,299 | -0.76% | 17,900 | 100億9178万 | -5.18% |
| 05/14 | （IR情報）14:30 2026年3月期決算ダイジェスト【単体】 |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,423 | 1,425 | 1,265 | 1,309 | -8.01% | 18,300 | 101億6947万 | -4.66% |
| 05/13 | 1,429 | 1,440 | 1,423 | 1,423 | -0.07% | 1,800 | 110億5513万 | +3.42% |
| 05/12 | 1,421 | 1,430 | 1,421 | 1,424 | +0.28% | 2,600 | 110億6289万 | +3.49% |
| 05/11 | 1,425 | 1,450 | 1,420 | 1,420 | -1.39% | 2,700 | 110億3182万 | +3.12% |
| 05/08 | 1,440 | 1,450 | 1,412 | 1,440 | +0.07% | 3,400 | 111億8720万 | +4.65% |
| 05/07 | 1,390 | 1,440 | 1,390 | 1,439 | +2.86% | 3,800 | 111億7943万 | +4.58% |
| 05/01 | 1,400 | 1,400 | 1,399 | 1,399 | +2.12% | 500 | 108億6867万 | +1.52% |
| 04/30 | 1,366 | 1,425 | 1,360 | 1,370 | +0.29% | 2,800 | 106億4337万 | -0.8% |
| 04/28 | 1,339 | 1,380 | 1,339 | 1,366 | +2.02% | 6,300 | 106億1230万 | -1.3% |
| 04/27 | 1,357 | 1,357 | 1,331 | 1,339 | -0.81% | 2,800 | 104億254万 | -3.46% |
| 04/24 | 1,361 | 1,361 | 1,350 | 1,350 | -1.1% | 1,500 | 104億8800万 | -3.02% |
| 04/23 | 1,390 | 1,394 | 1,360 | 1,365 | -0.07% | 1,500 | 106億453万 | -2.36% |
| 04/22 | 1,394 | 1,397 | 1,354 | 1,366 | -0.22% | 5,900 | 106億1230万 | -2.71% |
| 04/21 | 1,378 | 1,378 | 1,363 | 1,369 | -1.72% | 4,400 | 106億3561万 | -2.84% |
| 04/20 | 1,394 | 1,394 | 1,363 | 1,393 | +0.22% | 1,600 | 108億2206万 | -1.42% |
| 04/17 | 1,394 | 1,394 | 1,379 | 1,390 | -0.29% | 1,800 | 107億9875万 | -1.97% |
| 04/16 | 1,349 | 1,394 | 1,349 | 1,394 | +3.41% | 4,000 | 108億2983万 | -2.04% |
| 04/15 | 1,352 | 1,364 | 1,346 | 1,348 | +0.22% | 3,200 | 104億7246万 | -5.6% |
| 04/14 | 1,339 | 1,353 | 1,338 | 1,345 | +0.07% | 3,600 | 104億4915万 | -6.34% |
| 04/13 | 1,336 | 1,363 | 1,331 | 1,344 | +1.13% | 2,600 | 104億4138万 | -6.86% |
| 04/10 | 1,327 | 1,351 | 1,327 | 1,329 | +0.15% | 5,500 | 103億2485万 | -8.41% |
| 04/09 | 1,373 | 1,373 | 1,324 | 1,327 | -2.93% | 11,300 | 103億931万 | -8.92% |
| 04/08 | 1,360 | 1,377 | 1,342 | 1,367 | +2.01% | 17,700 | 106億2007万 | -6.43% |
| 04/07 | 1,358 | 1,365 | 1,339 | 1,340 | -1.33% | 8,400 | 104億1031万 | -8.53% |
| 04/06 | 1,389 | 1,405 | 1,321 | 1,358 | -3.14% | 16,800 | 105億5015万 | -7.87% |
| 04/03 | 1,444 | 1,444 | 1,402 | 1,402 | -1.27% | 9,700 | 108億9198万 | -5.59% |
| 04/02 | 1,454 | 1,463 | 1,401 | 1,420 | -1.59% | 5,800 | 110億3182万 | -4.83% |
| 04/01 | 1,407 | 1,450 | 1,407 | 1,443 | +3.07% | 3,700 | 112億1050万 | -3.48% |
| 03/31 | 1,420 | 1,445 | 1,399 | 1,400 | -2.37% | 3,600 | 108億7644万 | -6.17% |
| 03/30 | 1,388 | 1,434 | 1,351 | 1,434 | -3.63% | 5,100 | 111億4058万 | -3.95% |
| 03/27 | 1,464 | 1,490 | 1,419 | 1,488 | +1.36% | 4,700 | 115億6010万 | -0.2% |
| 03/26 | 1,485 | 1,485 | 1,457 | 1,468 | +0.89% | 2,000 | 114億473万 | -1.34% |
| 03/25 | 1,451 | 1,470 | 1,434 | 1,455 | +0.48% | 8,900 | 113億373万 | -2.02% |
| 03/24 | 1,455 | 1,467 | 1,422 | 1,448 | -0.28% | 8,900 | 112億4935万 | -2.23% |
| 03/23 | 1,489 | 1,489 | 1,450 | 1,452 | -3.39% | 5,700 | 112億8042万 | -1.76% |
| 03/19 | 1,555 | 1,555 | 1,500 | 1,503 | -0.86% | 5,700 | 116億7664万 | +2.04% |
| 03/18 | 1,495 | 1,516 | 1,484 | 1,516 | +2.29% | 11,100 | 117億7763万 | +3.41% |
| 03/17 | 1,479 | 1,495 | 1,479 | 1,482 | +0.14% | 3,500 | 115億1349万 | +1.72% |
| 03/16 | 1,485 | 1,506 | 1,480 | 1,480 | -2.95% | 8,200 | 114億9795万 | +2.07% |
| 03/13 | 1,501 | 1,525 | 1,480 | 1,525 | +0.99% | 5,800 | 118億4755万 | +5.83% |
| 03/12 | 1,513 | 1,530 | 1,500 | 1,510 | -0.33% | 10,200 | 117億3102万 | +5.82% |
| 03/11 | 1,555 | 1,561 | 1,513 | 1,515 | -1.94% | 8,100 | 117億6986万 | +7.29% |
| 03/10 | 1,528 | 1,549 | 1,518 | 1,545 | +1.05% | 7,000 | 120億293万 | +10.59% |
| 03/09 | 1,462 | 1,529 | 1,420 | 1,529 | -0.52% | 8,800 | 118億7863万 | +10.8% |
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。
