| 2026 |
| 08/03 | 1,575 | 1,575 | 1,540 | 1,542 | -2.34% | 25,400 | 400億1856万 | +3.63% |
| 07/31 | 1,570 | 1,590 | 1,559 | 1,579 | +0.57% | 27,500 | 409億7879万 | +6.47% |
| 07/30 | 1,573 | 1,573 | 1,530 | 1,570 | +0.64% | 48,900 | 407億4522万 | +6.3% |
| 07/29 | 1,523 | 1,572 | 1,523 | 1,560 | +3.93% | 75,900 | 404億8570万 | +5.98% |
| 07/28 | 1,510 | 1,510 | 1,492 | 1,501 | -0.6% | 14,000 | 389億5451万 | +2.32% |
| 07/27 | 1,520 | 1,520 | 1,508 | 1,510 | +0.13% | 20,800 | 391億8808万 | +3.14% |
| 07/24 | 1,515 | 1,515 | 1,503 | 1,508 | -0.98% | 18,200 | 391億3617万 | +3.15% |
| 07/23 | 1,502 | 1,523 | 1,502 | 1,523 | +1.4% | 26,500 | 395億2546万 | +4.39% |
| 07/22 | 1,484 | 1,523 | 1,484 | 1,502 | +1.56% | 47,200 | 389億8046万 | +3.3% |
| 07/21 | 1,454 | 1,479 | 1,454 | 1,479 | +2% | 43,100 | 383億8356万 | +1.93% |
| 07/17 | 1,460 | 1,463 | 1,442 | 1,450 | -0.68% | 39,100 | 376億3094万 | +0.14% |
| 07/16 | 1,471 | 1,478 | 1,460 | 1,460 | -0.21% | 15,800 | 378億9046万 | +0.9% |
| 07/15 | 1,477 | 1,477 | 1,463 | 1,463 | -0.41% | 5,800 | 379億6832万 | +1.25% |
| 07/14 | 1,455 | 1,475 | 1,455 | 1,469 | +0.89% | 4,600 | 381億2403万 | +1.8% |
| 07/13 | 1,465 | 1,472 | 1,453 | 1,456 | -0.34% | 17,900 | 377億8665万 | +1.11% |
| 07/10 | 1,474 | 1,474 | 1,455 | 1,461 | +0.14% | 8,000 | 379億1641万 | +1.6% |
| 07/09 | 1,463 | 1,468 | 1,459 | 1,459 | -0.27% | 12,900 | 378億6451万 | +1.67% |
| 07/08 | 1,470 | 1,476 | 1,461 | 1,463 | -0.48% | 16,600 | 379億6832万 | +2.16% |
| 07/07 | 1,477 | 1,478 | 1,470 | 1,470 | +0.41% | 13,300 | 381億4998万 | +2.87% |
| 07/06 | 1,471 | 1,480 | 1,458 | 1,464 | -0.2% | 29,100 | 379億9427万 | +2.66% |
| 07/03 | 1,456 | 1,470 | 1,456 | 1,467 | +0.76% | 10,700 | 380億7213万 | +3.09% |
| 07/02 | 1,464 | 1,471 | 1,454 | 1,456 | -0.14% | 18,100 | 377億8665万 | +2.39% |
| 07/01 | 1,461 | 1,463 | 1,456 | 1,458 | -0.21% | 18,100 | 378億3856万 | +2.68% |
| 06/30 | 1,460 | 1,466 | 1,454 | 1,461 | +0.07% | 14,500 | 379億1641万 | +2.89% |
| 06/29 | 1,449 | 1,461 | 1,446 | 1,460 | +2.1% | 26,700 | 378億9046万 | +2.89% |
| 06/26 | （IR情報）15:00 取締役人事に関するお知らせ |
| 06/26 | 1,435 | 1,437 | 1,425 | 1,430 | -0.35% | 13,300 | 371億1189万 | +0.92% |
| 06/25 | 1,430 | 1,440 | 1,419 | 1,435 | +0.77% | 53,500 | 372億4165万 | +1.2% |
| 06/24 | 1,437 | 1,437 | 1,400 | 1,424 | -0.9% | 27,100 | 369億5618万 | +0.28% |
| 06/23 | 1,443 | 1,445 | 1,430 | 1,437 | -0.42% | 30,100 | 372億9356万 | +1.13% |
| 06/22 | 1,444 | 1,449 | 1,427 | 1,443 | -0.07% | 32,600 | 374億4927万 | +1.48% |
| 06/19 | 1,440 | 1,449 | 1,409 | 1,444 | +0.84% | 99,200 | 374億7522万 | +1.55% |
| 06/18 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 06/18 | 1,430 | 1,439 | 1,411 | 1,432 | +0.92% | 29,800 | 371億6379万 | +0.7% |
| 06/17 | 1,417 | 1,425 | 1,411 | 1,419 | +0.85% | 12,000 | 368億2641万 | -0.28% |
| 06/16 | 1,430 | 1,430 | 1,405 | 1,407 | -0.92% | 30,000 | 365億1499万 | -1.33% |
| 06/15 | 1,430 | 1,432 | 1,419 | 1,420 | +0.07% | 26,900 | 368億5237万 | -0.56% |
| 06/12 | 1,410 | 1,419 | 1,404 | 1,419 | +1.5% | 19,700 | 368億2641万 | -0.63% |
| 06/11 | 1,414 | 1,414 | 1,391 | 1,398 | -1.13% | 36,800 | 362億8141万 | -2.1% |
| 06/10 | 1,409 | 1,424 | 1,409 | 1,414 | +0.5% | 38,000 | 366億9665万 | -1.05% |
| 06/09 | 1,409 | 1,423 | 1,398 | 1,407 | +0.43% | 26,300 | 365億1499万 | -1.47% |
| 06/08 | 1,388 | 1,401 | 1,374 | 1,401 | +0.57% | 37,700 | 363億5927万 | -1.89% |
| 06/05 | 1,378 | 1,405 | 1,378 | 1,393 | +1.09% | 60,000 | 361億5165万 | -2.45% |
| 06/04 | 1,385 | 1,388 | 1,373 | 1,378 | -0.51% | 36,300 | 357億6237万 | -3.5% |
| 06/03 | 1,399 | 1,399 | 1,379 | 1,385 | -0.93% | 61,700 | 359億4403万 | -3.01% |
| 06/02 | 1,383 | 1,398 | 1,372 | 1,398 | +0.14% | 44,300 | 362億8141万 | -2.17% |
| 06/01 | （IR情報）15:00 支配株主等に関する事項について |
| 06/01 | 1,422 | 1,441 | 1,396 | 1,396 | -2.04% | 62,700 | 362億2951万 | -2.38% |
| 05/29 | 1,428 | 1,445 | 1,425 | 1,425 | -0.21% | 9,800 | 369億8213万 | -0.42% |
| 05/28 | 1,439 | 1,439 | 1,417 | 1,428 | -0.76% | 24,600 | 370億5999万 | -0.28% |
| 05/27 | 1,426 | 1,440 | 1,424 | 1,439 | +0.49% | 11,400 | 373億4546万 | +0.56% |
| 05/26 | 1,424 | 1,445 | 1,420 | 1,432 | +0.28% | 43,200 | 371億6379万 | +0.14% |
| 05/25 | 1,447 | 1,454 | 1,427 | 1,428 | -1.18% | 26,200 | 370億5999万 | -0.07% |
| 05/22 | 1,476 | 1,476 | 1,439 | 1,445 | -2.1% | 51,000 | 375億118万 | +1.12% |
| 05/21 | 1,471 | 1,486 | 1,459 | 1,476 | +1.3% | 41,800 | 383億570万 | +3.43% |
| 05/20 | 1,453 | 1,458 | 1,431 | 1,457 | -0.07% | 57,300 | 378億1260万 | +2.25% |
| 05/19 | 1,450 | 1,467 | 1,440 | 1,458 | +0.21% | 41,900 | 378億3856万 | +2.46% |
| 05/18 | 1,443 | 1,457 | 1,441 | 1,455 | +0.83% | 28,400 | 377億6070万 | +2.25% |
| 05/15 | 1,453 | 1,470 | 1,440 | 1,443 | -0.69% | 39,300 | 374億4927万 | +1.55% |
| 05/14 | 1,484 | 1,484 | 1,450 | 1,453 | -2.22% | 43,500 | 377億879万 | +2.4% |
| 05/13 | 1,472 | 1,488 | 1,460 | 1,486 | +1.16% | 37,200 | 385億6522万 | +4.87% |
| 05/12 | 1,445 | 1,476 | 1,440 | 1,469 | +3.23% | 72,100 | 381億2403万 | +3.89% |
| 05/11 | 1,417 | 1,436 | 1,415 | 1,423 | +0.42% | 76,500 | 369億3022万 | +0.85% |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,418 | 1,418 | 1,387 | 1,417 | -0.07% | 115,100 | 367億7451万 | +0.64% |
| 05/07 | 1,412 | 1,420 | 1,405 | 1,418 | +2.01% | 43,900 | 368億46万 | +0.85% |
| 05/01 | 1,403 | 1,403 | 1,383 | 1,390 | -0.64% | 18,500 | 360億7379万 | -1.14% |
| 04/30 | 1,407 | 1,407 | 1,389 | 1,399 | -0.57% | 11,700 | 363億737万 | -0.5% |
| 04/28 | 1,389 | 1,407 | 1,388 | 1,407 | +1.44% | 22,300 | 365億1499万 | 0% |
| 04/27 | 1,400 | 1,402 | 1,387 | 1,387 | -0.79% | 24,000 | 359億9594万 | -1.42% |
| 04/24 | 1,409 | 1,414 | 1,393 | 1,398 | -0.78% | 36,200 | 362億8141万 | -0.57% |
| 04/23 | 1,415 | 1,415 | 1,401 | 1,409 | -0.49% | 42,900 | 365億6689万 | +0.14% |
| 04/22 | 1,428 | 1,436 | 1,407 | 1,416 | -0.84% | 20,200 | 367億4856万 | +0.57% |
| 04/21 | 1,428 | 1,430 | 1,421 | 1,428 | +0.07% | 8,200 | 370億5999万 | +1.42% |
| 04/20 | 1,417 | 1,430 | 1,416 | 1,427 | +1.21% | 15,200 | 370億3403万 | +1.42% |
| 04/17 | 1,415 | 1,415 | 1,406 | 1,410 | -0.28% | 22,800 | 365億9284万 | +0.21% |
| 04/16 | 1,421 | 1,421 | 1,409 | 1,414 | -0.07% | 25,600 | 366億9665万 | +0.43% |
| 04/15 | 1,415 | 1,428 | 1,411 | 1,415 | 0% | 9,100 | 367億2260万 | +0.28% |
| 04/14 | 1,420 | 1,422 | 1,409 | 1,415 | +0.14% | 26,300 | 367億2260万 | +0.21% |
| 04/13 | 1,411 | 1,425 | 1,406 | 1,413 | 0% | 21,200 | 366億7070万 | 0% |
| 04/10 | 1,426 | 1,435 | 1,411 | 1,413 | -0.77% | 25,600 | 366億7070万 | -0.14% |
| 04/09 | 1,437 | 1,437 | 1,414 | 1,424 | -1.25% | 21,600 | 369億5618万 | +0.42% |
| 04/08 | 1,429 | 1,447 | 1,429 | 1,442 | +2.27% | 37,300 | 374億2332万 | +1.76% |
| 04/07 | 1,411 | 1,420 | 1,405 | 1,410 | +0.93% | 10,900 | 365億9284万 | -0.56% |
| 04/06 | 1,408 | 1,412 | 1,397 | 1,397 | -0.36% | 19,900 | 362億5546万 | -1.76% |
| 04/03 | 1,399 | 1,412 | 1,394 | 1,402 | +0.29% | 11,500 | 363億8522万 | -1.75% |
| 04/02 | 1,402 | 1,421 | 1,392 | 1,398 | -0.29% | 24,700 | 362億8141万 | -2.24% |
| 04/01 | 1,385 | 1,402 | 1,379 | 1,402 | +3.01% | 35,000 | 363億8522万 | -2.23% |
| 03/31 | 1,353 | 1,377 | 1,351 | 1,361 | 0% | 33,200 | 353億2118万 | -5.35% |
| 03/30 | 1,350 | 1,366 | 1,333 | 1,361 | -3.34% | 64,700 | 353億2118万 | -5.75% |
| 03/27 | 1,420 | 1,420 | 1,404 | 1,408 | +0.14% | 30,100 | 365億4094万 | -2.96% |
| 03/26 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 03/26 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 03/26 | （IR情報）15:30 取締役人事に関するお知らせ |
| 03/26 | 1,424 | 1,424 | 1,393 | 1,406 | -0.99% | 52,100 | 364億8903万 | -3.43% |
| 03/25 | 1,400 | 1,421 | 1,400 | 1,420 | +1.79% | 36,100 | 368億5237万 | -2.74% |
| 03/24 | 1,406 | 1,406 | 1,385 | 1,395 | +1.45% | 30,800 | 362億356万 | -4.71% |
| 03/23 | 1,394 | 1,394 | 1,365 | 1,375 | -2.27% | 79,700 | 356億8451万 | -6.4% |
| 03/19 | 1,429 | 1,429 | 1,407 | 1,407 | -1.54% | 40,100 | 365億1499万 | -4.61% |
| 03/18 | 1,425 | 1,437 | 1,420 | 1,429 | +0.63% | 42,900 | 370億8594万 | -3.45% |
| 03/17 | 1,424 | 1,436 | 1,420 | 1,420 | +0.35% | 14,500 | 368億5237万 | -4.18% |
| 03/16 | 1,425 | 1,431 | 1,413 | 1,415 | -0.91% | 29,600 | 367億2260万 | -4.71% |
| 03/13 | 1,420 | 1,439 | 1,418 | 1,428 | -0.63% | 26,200 | 370億5999万 | -3.9% |
| 03/12 | 1,474 | 1,474 | 1,436 | 1,437 | -2.64% | 42,400 | 372億9356万 | -3.36% |
| 03/11 | 1,475 | 1,488 | 1,468 | 1,476 | +1.23% | 24,500 | 383億570万 | -0.67% |
| 03/10 | 1,468 | 1,471 | 1,442 | 1,458 | +1.25% | 26,100 | 378億3856万 | -1.75% |
| 03/09 | 1,390 | 1,440 | 1,380 | 1,440 | -1.57% | 63,400 | 373億7141万 | -2.9% |
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。
