| 2026 |
| 07/31 | 3,750 | 3,785 | 3,735 | 3,745 | -0.53% | 121,200 | 1687億4967万 | +1.66% |
| 07/30 | 3,800 | 3,805 | 3,740 | 3,765 | -1.44% | 141,300 | 1696億5086万 | +2.56% |
| 07/29 | 3,755 | 3,830 | 3,745 | 3,820 | +1.73% | 139,000 | 1721億2916万 | +4.46% |
| 07/28 | 3,780 | 3,780 | 3,725 | 3,755 | -0.27% | 83,500 | 1692億26万 | +3.13% |
| 07/27 | 3,720 | 3,765 | 3,710 | 3,765 | +2.03% | 127,700 | 1696億5086万 | +3.75% |
| 07/24 | 3,670 | 3,700 | 3,650 | 3,690 | -0.67% | 111,500 | 1662億7137万 | +1.96% |
| 07/23 | 3,765 | 3,775 | 3,690 | 3,715 | -1.72% | 157,400 | 1673億9787万 | +2.85% |
| 07/22 | 3,785 | 3,825 | 3,750 | 3,780 | -1.95% | 172,900 | 1703億2676万 | +4.88% |
| 07/21 | 3,795 | 3,875 | 3,785 | 3,855 | +2.39% | 127,200 | 1737億626万 | +7.17% |
| 07/17 | 3,750 | 3,800 | 3,725 | 3,765 | +0.53% | 105,300 | 1696億5086万 | +5.02% |
| 07/16 | 3,760 | 3,790 | 3,735 | 3,745 | 0% | 79,300 | 1687億4967万 | +4.7% |
| 07/15 | 3,740 | 3,760 | 3,720 | 3,745 | +0.81% | 82,000 | 1687億4967万 | +4.93% |
| 07/14 | 3,705 | 3,760 | 3,680 | 3,715 | +1.09% | 102,400 | 1673億9787万 | +4.32% |
| 07/13 | 3,700 | 3,710 | 3,670 | 3,675 | -0.41% | 77,000 | 1655億9547万 | +3.49% |
| 07/10 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/10 | 3,655 | 3,695 | 3,655 | 3,690 | +0.96% | 77,600 | 1662億7137万 | +4.18% |
| 07/09 | 3,640 | 3,685 | 3,605 | 3,655 | +0.27% | 89,900 | 1646億9427万 | +3.45% |
| 07/08 | 3,660 | 3,680 | 3,645 | 3,645 | -0.27% | 90,700 | 1642億4367万 | +3.52% |
| 07/07 | 3,690 | 3,690 | 3,655 | 3,655 | -0.27% | 109,200 | 1646億9427万 | +4.04% |
| 07/06 | 3,625 | 3,680 | 3,610 | 3,665 | +1.1% | 88,600 | 1651億4487万 | +4.65% |
| 07/03 | 3,625 | 3,655 | 3,605 | 3,625 | +0.83% | 117,800 | 1633億4247万 | +3.84% |
| 07/02 | 3,610 | 3,630 | 3,580 | 3,595 | +0.98% | 112,500 | 1619億9067万 | +3.13% |
| 07/01 | 3,540 | 3,560 | 3,510 | 3,560 | +0.99% | 113,900 | 1604億1357万 | +2.27% |
| 06/30 | 3,510 | 3,550 | 3,490 | 3,525 | +0.86% | 129,300 | 1588億3647万 | +1.38% |
| 06/29 | 3,585 | 3,585 | 3,460 | 3,495 | +1.45% | 257,500 | 1574億8467万 | +0.63% |
| 06/26 | 3,435 | 3,455 | 3,425 | 3,445 | +0.58% | 86,000 | 1552億3167万 | -0.81% |
| 06/25 | 3,455 | 3,455 | 3,420 | 3,425 | +0.44% | 63,500 | 1543億3047万 | -1.47% |
| 06/24 | 3,440 | 3,460 | 3,410 | 3,410 | -0.29% | 105,400 | 1536億5457万 | -2.07% |
| 06/23 | 3,450 | 3,460 | 3,420 | 3,420 | -1.16% | 87,700 | 1541億517万 | -1.98% |
| 06/22 | 3,515 | 3,525 | 3,460 | 3,460 | -1.7% | 112,400 | 1559億757万 | -1.11% |
| 06/19 | （IR情報）15:00 支配株主等に関する事項について |
| 06/19 | 3,540 | 3,545 | 3,480 | 3,520 | -0.14% | 174,500 | 1586億1117万 | +0.57% |
| 06/18 | 3,530 | 3,555 | 3,505 | 3,525 | +0.28% | 117,200 | 1588億3647万 | +0.43% |
| 06/17 | 3,585 | 3,605 | 3,515 | 3,515 | -1.95% | 108,700 | 1583億8587万 | -0.48% |
| 06/16 | 3,560 | 3,585 | 3,535 | 3,585 | +0.84% | 109,100 | 1615億4007万 | +0.9% |
| 06/15 | 3,585 | 3,635 | 3,555 | 3,555 | -0.42% | 172,100 | 1601億8827万 | -0.45% |
| 06/12 | 3,540 | 3,605 | 3,540 | 3,570 | +0.71% | 119,100 | 1608億6417万 | -0.58% |
| 06/11 | 3,550 | 3,570 | 3,515 | 3,545 | -0.14% | 110,700 | 1597億3767万 | -1.8% |
| 06/10 | 3,495 | 3,590 | 3,490 | 3,550 | +2.16% | 223,600 | 1599億6297万 | -2.26% |
| 06/09 | 3,450 | 3,515 | 3,450 | 3,475 | +0.87% | 171,600 | 1565億8347万 | -4.79% |
| 06/08 | 3,435 | 3,465 | 3,410 | 3,445 | -0.29% | 147,200 | 1552億3167万 | -6.23% |
| 06/05 | 3,400 | 3,470 | 3,390 | 3,455 | +2.52% | 194,100 | 1556億8227万 | -6.65% |
| 06/04 | 3,405 | 3,410 | 3,360 | 3,370 | -1.89% | 167,700 | 1518億5217万 | -9.51% |
| 06/03 | 3,355 | 3,440 | 3,355 | 3,435 | +1.48% | 211,600 | 1547億8107万 | -8.42% |
| 06/02 | 3,370 | 3,405 | 3,330 | 3,385 | -0.29% | 167,800 | 1525億2807万 | -10.35% |
| 06/01 | 3,485 | 3,485 | 3,380 | 3,395 | -2.72% | 247,900 | 1529億7867万 | -10.73% |
| 05/29 | 3,470 | 3,515 | 3,460 | 3,490 | +0.58% | 162,200 | 1572億5937万 | -8.9% |
| 05/28 | 3,470 | 3,475 | 3,435 | 3,470 | +0.58% | 224,700 | 1563億5817万 | -10.01% |
| 05/27 | 3,450 | 3,470 | 3,435 | 3,450 | +0.15% | 139,800 | 1554億5697万 | -11.11% |
| 05/26 | 3,465 | 3,485 | 3,445 | 3,445 | -1.01% | 120,600 | 1552億3167万 | -11.82% |
| 05/25 | 3,530 | 3,540 | 3,430 | 3,480 | -1.28% | 191,700 | 1568億877万 | -11.54% |
| 05/22 | 3,600 | 3,600 | 3,520 | 3,525 | -1.26% | 119,300 | 1588億3647万 | -10.98% |
| 05/21 | 3,605 | 3,635 | 3,570 | 3,570 | -0.42% | 145,500 | 1608億6417万 | -10.35% |
| 05/20 | 3,680 | 3,680 | 3,555 | 3,585 | -2.32% | 159,800 | 1615億4007万 | -10.42% |
| 05/19 | 3,550 | 3,685 | 3,540 | 3,670 | +5.01% | 345,900 | 1653億7017万 | -8.77% |
| 05/18 | 3,700 | 3,705 | 3,465 | 3,495 | -7.42% | 565,200 | 1574億8467万 | -13.55% |
| 05/15 | （IR情報）15:00 人事異動に関するお知らせ |
| 05/15 | （IR情報）15:00 特別損失の計上及び2026年3月期個別業績と前期実績値との差異に関するお知らせ |
| 05/15 | （IR情報）15:00 中期経営計画の見直しに関するお知らせ |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 4,020 | 4,050 | 3,735 | 3,775 | -6.91% | 302,900 | 1701億146万 | -7.23% |
| 05/14 | 4,030 | 4,065 | 4,015 | 4,055 | +0.37% | 73,100 | 1827億1826万 | -0.69% |
| 05/13 | 4,050 | 4,050 | 4,025 | 4,040 | +0.12% | 46,500 | 1820億4236万 | -1.13% |
| 05/12 | 4,060 | 4,065 | 4,025 | 4,035 | -0.49% | 73,500 | 1818億1706万 | -1.27% |
| 05/11 | 4,025 | 4,065 | 4,015 | 4,055 | 0% | 80,700 | 1827億1826万 | -0.86% |
| 05/08 | 4,065 | 4,070 | 4,030 | 4,055 | -0.73% | 78,200 | 1827億1826万 | -0.81% |
| 05/07 | 4,090 | 4,110 | 4,030 | 4,085 | +1.62% | 121,000 | 1840億7006万 | -0.05% |
| 05/01 | 4,070 | 4,070 | 4,015 | 4,020 | -1.35% | 56,400 | 1811億4116万 | -1.71% |
| 04/30 | 4,105 | 4,115 | 4,055 | 4,075 | -0.97% | 76,600 | 1836億1946万 | -0.51% |
| 04/28 | 4,020 | 4,115 | 4,010 | 4,115 | +2.36% | 116,600 | 1854億2186万 | +0.37% |
| 04/27 | 4,015 | 4,025 | 4,000 | 4,020 | -0.74% | 65,300 | 1811億4116万 | -1.93% |
| 04/24 | 4,050 | 4,055 | 4,010 | 4,050 | -0.25% | 98,600 | 1824億9296万 | -1.22% |
| 04/23 | 4,060 | 4,070 | 4,030 | 4,060 | -0.25% | 76,400 | 1829億4356万 | -1.05% |
| 04/22 | 4,090 | 4,095 | 4,050 | 4,070 | -0.61% | 89,400 | 1833億9416万 | -0.9% |
| 04/21 | 4,100 | 4,110 | 4,075 | 4,095 | 0% | 86,100 | 1845億2066万 | -0.34% |
| 04/20 | 4,115 | 4,115 | 4,085 | 4,095 | 0% | 63,400 | 1845億2066万 | -0.34% |
| 04/17 | 4,105 | 4,130 | 4,085 | 4,095 | -0.24% | 56,300 | 1845億2066万 | -0.34% |
| 04/16 | 4,135 | 4,155 | 4,090 | 4,105 | -0.73% | 78,500 | 1849億7126万 | -0.17% |
| 04/15 | 4,135 | 4,150 | 4,110 | 4,135 | +0.61% | 61,900 | 1863億2306万 | +0.44% |
| 04/14 | 4,110 | 4,110 | 4,080 | 4,110 | +0.61% | 55,400 | 1851億9656万 | -0.27% |
| 04/13 | 4,070 | 4,115 | 4,055 | 4,085 | +0.37% | 86,600 | 1840億7006万 | -0.95% |
| 04/10 | 4,105 | 4,125 | 4,055 | 4,070 | -0.97% | 77,500 | 1833億9416万 | -1.45% |
| 04/09 | 4,180 | 4,180 | 4,110 | 4,110 | -1.32% | 58,900 | 1851億9656万 | -0.63% |
| 04/08 | 4,185 | 4,195 | 4,150 | 4,165 | +0.6% | 97,400 | 1876億7486万 | +0.7% |
| 04/07 | 4,125 | 4,175 | 4,115 | 4,140 | +0.36% | 57,500 | 1865億4836万 | +0.02% |
| 04/06 | 4,130 | 4,150 | 4,120 | 4,125 | -0.12% | 75,400 | 1858億7246万 | -0.53% |
| 04/03 | 4,120 | 4,140 | 4,100 | 4,130 | +1.1% | 62,300 | 1860億9776万 | -0.7% |
| 04/02 | 4,130 | 4,145 | 4,070 | 4,085 | -0.61% | 108,200 | 1840億7006万 | -1.99% |
| 04/01 | 4,085 | 4,110 | 4,050 | 4,110 | +2.62% | 74,800 | 1851億9656万 | -1.6% |
| 03/31 | 4,010 | 4,065 | 3,995 | 4,005 | -0.25% | 92,800 | 1804億6526万 | -4.3% |
| 03/30 | 3,960 | 4,050 | 3,935 | 4,015 | -3.6% | 153,700 | 1809億1586万 | -4.31% |
| 03/27 | 4,165 | 4,185 | 4,145 | 4,165 | 0% | 130,100 | 1876億7486万 | -1.07% |
| 03/26 | 4,200 | 4,200 | 4,110 | 4,165 | -0.12% | 97,200 | 1876億7486万 | -1.26% |
| 03/25 | 4,140 | 4,185 | 4,130 | 4,170 | +1.46% | 111,600 | 1879億16万 | -1.26% |
| 03/24 | 4,105 | 4,115 | 4,080 | 4,110 | +1.86% | 73,800 | 1851億9656万 | -2.81% |
| 03/23 | 4,100 | 4,100 | 4,025 | 4,035 | -1.94% | 144,100 | 1818億1706万 | -4.77% |
| 03/19 | 4,140 | 4,150 | 4,110 | 4,115 | -1.44% | 96,900 | 1854億2186万 | -3.15% |
| 03/18 | 4,135 | 4,175 | 4,130 | 4,175 | +1.71% | 62,700 | 1881億2546万 | -1.93% |
| 03/17 | 4,125 | 4,145 | 4,095 | 4,105 | +0.24% | 73,900 | 1849億7126万 | -3.71% |
| 03/16 | 4,110 | 4,140 | 4,090 | 4,095 | -0.36% | 108,700 | 1845億2066万 | -4.08% |
| 03/13 | 4,120 | 4,155 | 4,095 | 4,110 | -1.2% | 124,800 | 1851億9656万 | -3.95% |
| 03/12 | 4,205 | 4,210 | 4,140 | 4,160 | -1.89% | 102,900 | 1874億4956万 | -2.92% |
| 03/11 | 4,250 | 4,265 | 4,235 | 4,240 | +0.24% | 49,400 | 1910億5436万 | -1.14% |
| 03/10 | 4,240 | 4,250 | 4,200 | 4,230 | +1.32% | 95,500 | 1906億376万 | -1.33% |
| 03/09 | 4,140 | 4,185 | 4,095 | 4,175 | -1.53% | 182,200 | 1881億2546万 | -2.61% |
| 03/06 | 4,190 | 4,245 | 4,160 | 4,240 | +0.59% | 64,200 | 1910億5436万 | -1.14% |
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。
