| 2026 |
| 06/05 | 4,870 | 5,000 | 4,870 | 4,940 | +2.49% | 37,900 | 764億6万 | -6.17% |
| 06/04 | 4,850 | 4,895 | 4,805 | 4,820 | -0.72% | 30,300 | 745億4419万 | -9.09% |
| 06/03 | 4,820 | 4,885 | 4,800 | 4,855 | +0.73% | 31,900 | 750億8548万 | -9.13% |
| 06/02 | 4,925 | 4,925 | 4,800 | 4,820 | -2.82% | 45,900 | 745億4419万 | -10.48% |
| 06/01 | 5,090 | 5,090 | 4,960 | 4,960 | -2.55% | 49,200 | 767億937万 | -8.62% |
| 05/29 | 5,140 | 5,160 | 5,090 | 5,090 | -0.39% | 24,800 | 787億1990万 | -7% |
| 05/28 | 5,100 | 5,160 | 5,070 | 5,110 | -0.97% | 30,200 | 790億2921万 | -7.33% |
| 05/27 | 5,100 | 5,190 | 5,040 | 5,160 | +1.57% | 35,600 | 798億249万 | -7.08% |
| 05/26 | 4,990 | 5,180 | 4,985 | 5,080 | +1.8% | 44,400 | 785億6524万 | -9.22% |
| 05/25 | 5,100 | 5,100 | 4,935 | 4,990 | -2.16% | 55,900 | 771億7334万 | -11.6% |
| 05/22 | 5,100 | 5,120 | 5,030 | 5,100 | 0% | 23,600 | 788億7456万 | -10.49% |
| 05/21 | （IR情報）16:00 親会社等の決算に関するお知らせ |
| 05/21 | 5,140 | 5,170 | 5,090 | 5,100 | +1.19% | 25,400 | 788億7456万 | -11.21% |
| 05/20 | 5,180 | 5,180 | 5,030 | 5,040 | -3.45% | 32,000 | 779億4662万 | -13.01% |
| 05/19 | 5,110 | 5,240 | 5,060 | 5,220 | +3.78% | 45,400 | 807億3043万 | -10.75% |
| 05/18 | 5,160 | 5,270 | 5,030 | 5,030 | -2.71% | 106,000 | 777億9196万 | -14.76% |
| 05/15 | 5,380 | 5,380 | 5,150 | 5,170 | -4.96% | 77,600 | 799億5715万 | -13.15% |
| 05/14 | （IR情報）14:00 支配株主等に関する事項について |
| 05/14 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 5,580 | 5,580 | 5,440 | 5,440 | -3.2% | 50,600 | 841億3286万 | -9.26% |
| 05/13 | 5,640 | 5,700 | 5,590 | 5,620 | -0.18% | 16,400 | 869億1667万 | -6.8% |
| 05/12 | 5,640 | 5,700 | 5,600 | 5,630 | 0% | 19,600 | 870億7132万 | -7.05% |
| 05/11 | 5,560 | 5,670 | 5,550 | 5,630 | +0.9% | 28,500 | 870億7132万 | -7.51% |
| 05/08 | 5,700 | 5,700 | 5,480 | 5,580 | -2.28% | 55,200 | 862億9804万 | -8.61% |
| 05/07 | 5,750 | 5,810 | 5,710 | 5,710 | -0.87% | 24,800 | 883億857万 | -6.84% |
| 05/01 | 5,820 | 5,820 | 5,760 | 5,760 | -1.03% | 17,600 | 890億8185万 | -6.42% |
| 04/30 | 5,860 | 5,860 | 5,750 | 5,820 | -2.35% | 31,200 | 900億979万 | -5.81% |
| 04/28 | 5,880 | 5,960 | 5,860 | 5,960 | +1.71% | 23,700 | 921億7497万 | -3.87% |
| 04/27 | 5,800 | 5,880 | 5,740 | 5,860 | +0.51% | 30,400 | 906億2841万 | -5.67% |
| 04/24 | 5,880 | 5,890 | 5,760 | 5,830 | -0.85% | 29,200 | 901億6444万 | -6.27% |
| 04/23 | 5,910 | 5,910 | 5,810 | 5,880 | -0.68% | 34,900 | 909億3772万 | -5.68% |
| 04/22 | 6,110 | 6,110 | 5,910 | 5,920 | -2.95% | 35,200 | 915億5635万 | -5.51% |
| 04/21 | 6,180 | 6,180 | 6,070 | 6,100 | -0.16% | 26,600 | 943億4016万 | -2.99% |
| 04/20 | 6,090 | 6,140 | 6,050 | 6,110 | +0.49% | 26,300 | 944億9481万 | -3.08% |
| 04/17 | 6,200 | 6,200 | 6,070 | 6,080 | -2.72% | 35,300 | 940億3084万 | -3.81% |
| 04/16 | 6,320 | 6,340 | 6,230 | 6,250 | -0.79% | 29,600 | 966億6000万 | -1.45% |
| 04/15 | 6,350 | 6,390 | 6,270 | 6,300 | 0% | 24,400 | 974億3328万 | -1.01% |
| 04/14 | 6,300 | 6,350 | 6,260 | 6,300 | +0.64% | 29,500 | 974億3328万 | -1.32% |
| 04/13 | 6,350 | 6,430 | 6,230 | 6,260 | -1.42% | 23,300 | 968億1465万 | -2.2% |
| 04/10 | 6,410 | 6,440 | 6,350 | 6,350 | -0.94% | 21,400 | 982億656万 | -1.24% |
| 04/09 | 6,460 | 6,540 | 6,410 | 6,410 | -1.69% | 32,900 | 991億3449万 | -0.71% |
| 04/08 | 6,490 | 6,530 | 6,470 | 6,520 | +3% | 34,100 | 1008億3571万 | +0.68% |
| 04/07 | 6,220 | 6,330 | 6,220 | 6,330 | +1.77% | 18,000 | 978億9724万 | -2.66% |
| 04/06 | 6,300 | 6,320 | 6,220 | 6,220 | -1.58% | 24,700 | 961億9603万 | -5.01% |
| 04/03 | 6,300 | 6,320 | 6,250 | 6,320 | +0.32% | 20,900 | 977億4259万 | -4.26% |
| 04/02 | 6,420 | 6,480 | 6,260 | 6,300 | -1.1% | 41,100 | 974億3328万 | -5.12% |
| 04/01 | 6,300 | 6,380 | 6,280 | 6,370 | +4.26% | 31,700 | 985億1587万 | -4.6% |
| 03/31 | 6,100 | 6,200 | 6,040 | 6,110 | -0.65% | 31,900 | 944億9481万 | -8.94% |
| 03/30 | 6,030 | 6,170 | 5,980 | 6,150 | -3.3% | 75,100 | 951億1344万 | -8.96% |
| 03/27 | 6,350 | 6,430 | 6,340 | 6,360 | -0.16% | 134,300 | 983億6121万 | -6.46% |
| 03/26 | 6,390 | 6,440 | 6,330 | 6,370 | +0.47% | 93,200 | 985億1587万 | -6.71% |
| 03/25 | 6,380 | 6,420 | 6,340 | 6,340 | +1.28% | 54,900 | 980億5190万 | -7.46% |
| 03/24 | 6,200 | 6,280 | 6,180 | 6,260 | +3.47% | 62,300 | 968億1465万 | -8.97% |
| 03/23 | 6,160 | 6,190 | 5,980 | 6,050 | -2.26% | 107,300 | 935億6688万 | -12.43% |
| 03/19 | （IR情報）13:00 「健康経営優良法人2026」認定のお知らせ |
| 03/19 | 6,460 | 6,510 | 6,190 | 6,190 | -7.06% | 258,200 | 957億3206万 | -11.05% |
| 03/18 | 6,590 | 6,660 | 6,580 | 6,660 | +2.46% | 36,800 | 1030億89万 | -4.82% |
| 03/17 | 6,520 | 6,590 | 6,490 | 6,500 | +0.31% | 33,900 | 1005億2640万 | -7.29% |
| 03/16 | 6,550 | 6,600 | 6,480 | 6,480 | -0.92% | 42,600 | 1002億1708万 | -7.77% |
| 03/13 | 6,530 | 6,600 | 6,530 | 6,540 | -0.91% | 44,600 | 1011億4502万 | -7.09% |
| 03/12 | 6,710 | 6,720 | 6,580 | 6,600 | -2.94% | 48,100 | 1020億7296万 | -6.34% |
| 03/11 | 6,900 | 6,930 | 6,800 | 6,800 | -0.29% | 24,600 | 1051億6608万 | -3.56% |
| 03/10 | 6,860 | 6,940 | 6,790 | 6,820 | +1.64% | 40,300 | 1054億7539万 | -3.18% |
| 03/09 | 6,650 | 6,730 | 6,490 | 6,710 | -3.87% | 59,800 | 1037億7417万 | -4.7% |
| 03/06 | 6,920 | 7,020 | 6,870 | 6,980 | -0.57% | 32,600 | 1079億4988万 | -0.95% |
| 03/05 | 7,110 | 7,240 | 6,980 | 7,020 | +1.89% | 38,100 | 1085億6851万 | -0.28% |
| 03/04 | 7,070 | 7,090 | 6,810 | 6,890 | -4.44% | 58,700 | 1065億5798万 | -2.1% |
| 03/03 | 7,460 | 7,500 | 7,210 | 7,210 | -3.35% | 42,700 | 1115億697万 | +2.34% |
| 03/02 | 7,390 | 7,470 | 7,320 | 7,460 | -1.06% | 39,300 | 1153億7337万 | +5.89% |
| 02/27 | 7,350 | 7,560 | 7,310 | 7,540 | +3.57% | 44,400 | 1166億1062万 | +7.12% |
| 02/26 | 7,250 | 7,330 | 7,220 | 7,280 | +0.55% | 33,600 | 1125億8956万 | +3.64% |
| 02/25 | 7,200 | 7,280 | 7,190 | 7,240 | +0.56% | 26,800 | 1119億7094万 | +3.12% |
| 02/24 | 7,210 | 7,240 | 7,130 | 7,200 | -0.28% | 24,300 | 1113億5232万 | +2.51% |
| 02/20 | 7,200 | 7,230 | 7,120 | 7,220 | -0.41% | 20,500 | 1116億6163万 | +2.73% |
| 02/19 | 7,080 | 7,260 | 7,070 | 7,250 | +2.4% | 29,000 | 1121億2560万 | +3.2% |
| 02/18 | 6,960 | 7,110 | 6,960 | 7,080 | +1.72% | 19,700 | 1094億9644万 | +0.8% |
| 02/17 | 6,970 | 7,050 | 6,940 | 6,960 | -0.29% | 27,300 | 1076億4057万 | -0.9% |
| 02/16 | 7,070 | 7,110 | 6,980 | 6,980 | -1.13% | 28,900 | 1079億4988万 | -0.54% |
| 02/13 | 7,300 | 7,300 | 7,030 | 7,060 | -3.29% | 34,700 | 1091億8713万 | +0.7% |
| 02/12 | 7,180 | 7,350 | 7,180 | 7,300 | +2.1% | 31,100 | 1128億9888万 | +4.29% |
| 02/10 | 7,060 | 7,190 | 7,030 | 7,150 | +2% | 23,900 | 1105億7904万 | +2.44% |
| 02/09 | 6,960 | 7,080 | 6,950 | 7,010 | +2.19% | 34,700 | 1084億1385万 | +0.73% |
| 02/06 | 6,900 | 6,900 | 6,750 | 6,860 | +0.73% | 22,800 | 1060億9401万 | -1.25% |
| 02/05 | 6,830 | 6,890 | 6,800 | 6,810 | +0.89% | 29,400 | 1053億2073万 | -1.87% |
| 02/04 | 6,750 | 6,800 | 6,700 | 6,750 | +0.75% | 24,400 | 1043億9280万 | -2.67% |
| 02/03 | 6,610 | 6,700 | 6,610 | 6,700 | +1.36% | 28,600 | 1036億1952万 | -3.35% |
| 02/02 | 6,810 | 6,810 | 6,550 | 6,610 | -2.07% | 49,400 | 1022億2761万 | -4.63% |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 6,860 | 6,920 | 6,550 | 6,750 | -1.6% | 49,300 | 1043億9280万 | -2.64% |
| 01/29 | 6,820 | 6,880 | 6,700 | 6,860 | +0.59% | 25,500 | 1060億9401万 | -0.97% |
| 01/28 | 6,910 | 6,910 | 6,810 | 6,820 | -2.15% | 24,500 | 1054億7539万 | -1.39% |
| 01/27 | 7,050 | 7,050 | 6,960 | 6,970 | -1.13% | 20,400 | 1077億9523万 | +0.96% |
| 01/26 | 7,200 | 7,200 | 6,980 | 7,050 | -2.22% | 34,900 | 1090億3248万 | +2.44% |
| 01/23 | 7,340 | 7,340 | 7,210 | 7,210 | -1.37% | 16,800 | 1115億697万 | +5.16% |
| 01/22 | 7,180 | 7,310 | 7,160 | 7,310 | +1.81% | 15,200 | 1130億5353万 | +7.09% |
| 01/21 | 7,180 | 7,290 | 7,150 | 7,180 | -0.28% | 22,500 | 1110億4300万 | +5.76% |
| 01/20 | 7,300 | 7,300 | 7,180 | 7,200 | -1.37% | 22,000 | 1113億5232万 | +6.64% |
| 01/19 | 7,310 | 7,330 | 7,250 | 7,300 | 0% | 16,300 | 1128億9888万 | +8.68% |
| 01/16 | 7,240 | 7,340 | 7,150 | 7,300 | +1.96% | 22,000 | 1128億9888万 | +9.41% |
| 01/15 | 7,210 | 7,260 | 7,150 | 7,160 | -0.69% | 26,900 | 1107億3369万 | +7.98% |
| 01/14 | 7,090 | 7,240 | 7,050 | 7,210 | +1.98% | 29,400 | 1115億697万 | +9.39% |
| 01/13 | 6,970 | 7,110 | 6,890 | 7,070 | +3.51% | 40,800 | 1093億4179万 | +7.86% |
| 01/09 | 6,790 | 6,900 | 6,790 | 6,830 | +0.44% | 18,500 | 1056億3004万 | +4.75% |
| 01/08 | 6,820 | 6,870 | 6,800 | 6,800 | +0.29% | 21,800 | 1051億6608万 | +4.65% |
| 01/07 | 6,800 | 6,890 | 6,750 | 6,780 | -0.59% | 48,300 | 1048億5676万 | +4.65% |
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。
