| 2026 |
| 07/17 | 1,025 | 1,027 | 981 | 989 | -3.32% | 95,900 | 125億6174万 | +1.64% |
| 07/16 | 1,028 | 1,034 | 1,019 | 1,023 | -0.49% | 28,000 | 129億9359万 | +5.25% |
| 07/15 | 1,007 | 1,028 | 1,006 | 1,028 | +2.49% | 54,400 | 130億5710万 | +6.09% |
| 07/14 | 997 | 1,003 | 987 | 1,003 | +2.03% | 29,800 | 127億3956万 | +3.72% |
| 07/13 | 983 | 999 | 983 | 983 | +0.1% | 26,700 | 124億8553万 | +1.87% |
| 07/10 | 973 | 985 | 967 | 982 | +0.82% | 36,500 | 124億7283万 | +1.87% |
| 07/09 | 974 | 975 | 962 | 974 | -0.41% | 31,100 | 123億7122万 | +1.14% |
| 07/08 | 982 | 987 | 944 | 978 | -0.71% | 206,700 | 124億2202万 | +1.66% |
| 07/07 | 999 | 1,010 | 985 | 985 | -0.4% | 50,100 | 125億1094万 | +2.5% |
| 07/06 | 984 | 989 | 971 | 989 | +1.12% | 43,900 | 125億6174万 | +3.13% |
| 07/03 | 979 | 983 | 965 | 978 | +0.31% | 35,200 | 124億2202万 | +2.09% |
| 07/02 | 958 | 985 | 953 | 975 | +2.31% | 38,100 | 123億8392万 | +1.77% |
| 07/01 | 948 | 969 | 948 | 953 | +1.06% | 31,700 | 121億449万 | -0.52% |
| 06/30 | 953 | 954 | 938 | 943 | -0.11% | 33,500 | 119億7747万 | -1.77% |
| 06/29 | 946 | 958 | 939 | 944 | -0.21% | 26,400 | 119億9018万 | -1.97% |
| 06/26 | （IR情報）15:30 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 06/26 | 948 | 959 | 940 | 946 | +0.21% | 29,600 | 120億1558万 | -1.97% |
| 06/25 | 955 | 963 | 944 | 944 | -0.53% | 50,400 | 119億9018万 | -2.48% |
| 06/24 | 958 | 963 | 936 | 949 | -0.84% | 39,400 | 120億5368万 | -2.27% |
| 06/23 | 968 | 973 | 957 | 957 | -0.52% | 26,100 | 121億5529万 | -1.64% |
| 06/22 | 956 | 968 | 953 | 962 | +0.63% | 25,500 | 122億1880万 | -1.33% |
| 06/19 | 972 | 975 | 946 | 956 | -1.54% | 84,400 | 121億4259万 | -2.15% |
| 06/18 | 957 | 974 | 957 | 971 | +1.15% | 35,400 | 123億3311万 | -0.82% |
| 06/17 | 964 | 983 | 960 | 960 | -0.41% | 42,800 | 121億9340万 | -2.04% |
| 06/16 | 986 | 986 | 955 | 964 | -1.73% | 60,400 | 122億4420万 | -1.73% |
| 06/15 | 979 | 992 | 978 | 981 | +1.34% | 36,400 | 124億6013万 | -0.1% |
| 06/12 | 974 | 977 | 956 | 968 | +0.94% | 28,000 | 122億9501万 | -1.33% |
| 06/11 | 963 | 964 | 945 | 959 | -1.34% | 37,100 | 121億8070万 | -2.24% |
| 06/10 | 958 | 993 | 958 | 972 | +1.46% | 82,400 | 123億4582万 | -1.02% |
| 06/09 | 958 | 974 | 949 | 958 | +1.05% | 47,500 | 121億6800万 | -2.34% |
| 06/08 | 945 | 955 | 935 | 948 | -1.04% | 27,800 | 120億4098万 | -3.36% |
| 06/05 | 951 | 970 | 951 | 958 | +0.74% | 40,400 | 121億6800万 | -2.54% |
| 06/04 | 938 | 957 | 917 | 951 | +0.74% | 43,300 | 120億7909万 | -3.16% |
| 06/03 | 950 | 954 | 939 | 944 | +0.11% | 60,500 | 119億9018万 | -3.87% |
| 06/02 | 954 | 954 | 929 | 943 | -1.77% | 51,900 | 119億7747万 | -4.07% |
| 06/01 | 981 | 981 | 960 | 960 | -1.94% | 55,900 | 121億9340万 | -2.54% |
| 05/29 | 980 | 998 | 978 | 979 | -0.1% | 37,200 | 124億3473万 | -0.71% |
| 05/28 | 996 | 996 | 967 | 980 | -1.71% | 39,100 | 124億4743万 | -0.71% |
| 05/27 | 1,014 | 1,014 | 992 | 997 | -1.48% | 26,000 | 126億6335万 | +0.81% |
| 05/26 | 1,004 | 1,020 | 990 | 1,012 | +1.1% | 46,800 | 128億5387万 | +2.33% |
| 05/25 | 1,028 | 1,028 | 999 | 1,001 | -1.86% | 62,200 | 127億1416万 | +1.21% |
| 05/22 | 1,026 | 1,026 | 1,011 | 1,020 | +0.39% | 31,500 | 129億5549万 | +3.13% |
| 05/21 | 1,015 | 1,041 | 1,013 | 1,016 | +0.79% | 52,000 | 129億468万 | +2.73% |
| 05/20 | 1,017 | 1,021 | 997 | 1,008 | -0.49% | 48,100 | 128億307万 | +2.02% |
| 05/19 | 1,014 | 1,034 | 1,005 | 1,013 | +0.3% | 48,500 | 128億6658万 | +2.53% |
| 05/18 | 1,000 | 1,012 | 978 | 1,010 | +2.02% | 70,200 | 128億2847万 | +2.12% |
| 05/15 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,007 | 1,016 | 982 | 990 | -1% | 54,300 | 125億7444万 | +0.2% |
| 05/14 | 1,000 | 1,001 | 982 | 1,000 | +0.2% | 59,100 | 127億146万 | +1.21% |
| 05/13 | 979 | 998 | 979 | 998 | +2.46% | 39,700 | 126億7605万 | +1.11% |
| 05/12 | 975 | 988 | 973 | 974 | +0.72% | 34,600 | 123億7122万 | -1.32% |
| 05/11 | 962 | 980 | 961 | 967 | 0% | 26,000 | 122億8231万 | -2.13% |
| 05/08 | 962 | 969 | 945 | 967 | -0.82% | 41,000 | 122億8231万 | -2.13% |
| 05/07 | 970 | 977 | 962 | 975 | +1.99% | 42,300 | 123億8392万 | -1.42% |
| 05/01 | 956 | 961 | 941 | 956 | -0.31% | 38,000 | 121億4259万 | -3.53% |
| 04/30 | 981 | 981 | 958 | 959 | -2.84% | 29,300 | 121億8070万 | -3.42% |
| 04/28 | 955 | 988 | 952 | 987 | +4.67% | 58,400 | 125億3634万 | -0.8% |
| 04/27 | 957 | 959 | 941 | 943 | -1.57% | 51,200 | 119億7747万 | -5.32% |
| 04/24 | 963 | 975 | 953 | 958 | -1.34% | 29,900 | 121億6800万 | -3.91% |
| 04/23 | 973 | 977 | 963 | 971 | -0.41% | 37,300 | 123億3311万 | -2.8% |
| 04/22 | 997 | 1,000 | 973 | 975 | -1.91% | 67,400 | 123億8392万 | -2.69% |
| 04/21 | 1,008 | 1,009 | 991 | 994 | -1.97% | 46,300 | 126億2525万 | -0.9% |
| 04/20 | 1,028 | 1,035 | 1,012 | 1,014 | -0.39% | 28,800 | 128億7928万 | +1% |
| 04/17 | 1,022 | 1,029 | 1,009 | 1,018 | +0.89% | 38,800 | 129億3008万 | +1.29% |
| 04/16 | 1,011 | 1,027 | 1,009 | 1,009 | -0.2% | 30,600 | 128億1577万 | +0.3% |
| 04/15 | 1,007 | 1,029 | 1,007 | 1,011 | +0.7% | 43,700 | 128億4117万 | +0.3% |
| 04/14 | 1,015 | 1,017 | 1,001 | 1,004 | +0.1% | 21,100 | 127億5226万 | -0.69% |
| 04/13 | （IR情報）15:30 第7次中期経営計画の策定について |
| 04/13 | 991 | 1,010 | 987 | 1,003 | +0.1% | 37,500 | 127億3956万 | -0.89% |
| 04/10 | 1,019 | 1,031 | 999 | 1,002 | -0.79% | 54,400 | 127億2686万 | -1.38% |
| 04/09 | 1,028 | 1,040 | 1,008 | 1,010 | -1.94% | 49,600 | 128億2847万 | -0.98% |
| 04/08 | 1,031 | 1,040 | 1,012 | 1,030 | +3.73% | 88,000 | 130億8250万 | +0.88% |
| 04/07 | 994 | 1,015 | 990 | 993 | +1.02% | 52,500 | 126億1255万 | -3.12% |
| 04/06 | 992 | 996 | 983 | 983 | 0% | 25,900 | 124億8553万 | -4.66% |
| 04/03 | 1,000 | 1,004 | 978 | 983 | -1.11% | 29,500 | 124億8553万 | -5.48% |
| 04/02 | 1,010 | 1,024 | 987 | 994 | -0.6% | 73,800 | 126億2525万 | -5.06% |
| 04/01 | 980 | 1,008 | 980 | 1,000 | +3.63% | 82,600 | 127億146万 | -5.03% |
| 03/31 | 963 | 995 | 959 | 965 | -1.33% | 56,800 | 122億5691万 | -8.88% |
| 03/30 | 973 | 992 | 962 | 978 | -4.59% | 82,900 | 124億2202万 | -8.43% |
| 03/27 | （IR情報）15:00 代表取締役及び役員の異動に関するお知らせ |
| 03/27 | 1,002 | 1,031 | 1,000 | 1,025 | +1.59% | 91,300 | 130億1899万 | -4.74% |
| 03/26 | 1,020 | 1,023 | 1,003 | 1,009 | -1.85% | 48,700 | 128億1577万 | -6.57% |
| 03/25 | 1,016 | 1,035 | 1,016 | 1,028 | +3.11% | 55,100 | 130億5710万 | -5.25% |
| 03/24 | 998 | 1,002 | 988 | 997 | +3% | 36,500 | 126億6335万 | -8.53% |
| 03/23 | 974 | 978 | 959 | 968 | -3.59% | 76,500 | 122億9501万 | -11.68% |
| 03/19 | 1,016 | 1,018 | 1,004 | 1,004 | -3.92% | 53,900 | 127億5226万 | -8.98% |
| 03/18 | 1,025 | 1,045 | 1,025 | 1,045 | +2.65% | 36,500 | 132億7302万 | -5.77% |
| 03/17 | 1,025 | 1,040 | 1,016 | 1,018 | -0.1% | 41,500 | 129億3008万 | -8.45% |
| 03/16 | 1,015 | 1,031 | 1,015 | 1,019 | -1.36% | 48,100 | 129億4278万 | -8.53% |
| 03/13 | 1,010 | 1,043 | 1,010 | 1,033 | -0.19% | 58,200 | 131億2061万 | -7.44% |
| 03/12 | 1,062 | 1,063 | 1,029 | 1,035 | -3% | 61,400 | 131億4601万 | -7.17% |
| 03/11 | 1,079 | 1,099 | 1,065 | 1,067 | -1.11% | 64,200 | 135億5245万 | -4.22% |
| 03/10 | 1,071 | 1,083 | 1,053 | 1,079 | +3.65% | 53,700 | 137億487万 | -2.79% |
| 03/09 | 1,013 | 1,045 | 1,005 | 1,041 | -4.58% | 101,500 | 132億2222万 | -5.96% |
| 03/06 | 1,084 | 1,098 | 1,062 | 1,091 | -0.64% | 69,400 | 138億5729万 | -1.27% |
| 03/05 | 1,079 | 1,113 | 1,079 | 1,098 | +4.67% | 69,300 | 139億4620万 | -0.18% |
| 03/04 | 1,091 | 1,103 | 1,028 | 1,049 | -7.33% | 207,900 | 133億2383万 | -4.29% |
| 03/03 | 1,140 | 1,166 | 1,120 | 1,132 | -0.79% | 123,500 | 143億7805万 | +3.57% |
| 03/02 | 1,144 | 1,160 | 1,131 | 1,141 | -5.23% | 143,400 | 144億9236万 | +4.97% |
| 02/27 | 1,167 | 1,204 | 1,165 | 1,204 | +3.7% | 91,800 | 152億9256万 | +11.58% |
| 02/26 | 1,137 | 1,163 | 1,137 | 1,161 | +1.84% | 51,300 | 147億4639万 | +8.61% |
| 02/25 | 1,165 | 1,165 | 1,132 | 1,140 | -1.72% | 98,500 | 144億7966万 | +7.45% |
| 02/24 | 1,180 | 1,184 | 1,131 | 1,160 | -1.69% | 101,500 | 147億3369万 | +10.06% |
| 02/20 | 1,176 | 1,182 | 1,158 | 1,180 | +0.25% | 71,800 | 149億8772万 | +12.7% |
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。
