| 2026 |
| 08/21 | 1,990 | 1,990 | 1,988 | 1,988 | 0% | 1,200 | 76億8163万 | -0.5% |
| 08/20 | 1,988 | 1,988 | 1,988 | 1,988 | 0% | 100 | 76億8163万 | -0.5% |
| 08/19 | 2,000 | 2,000 | 1,988 | 1,988 | -0.2% | 500 | 76億8163万 | -0.5% |
| 08/18 | 1,994 | 2,000 | 1,990 | 1,992 | 0% | 1,400 | 76億9708万 | -0.3% |
| 08/17 | 1,997 | 1,997 | 1,992 | 1,992 | -0.15% | 400 | 76億9708万 | -0.3% |
| 08/14 | 1,993 | 2,000 | 1,993 | 1,995 | -0.05% | 1,500 | 77億868万 | -0.1% |
| 08/13 | 2,025 | 2,025 | 1,988 | 1,996 | -1.19% | 3,000 | 77億1254万 | -0.05% |
| 08/12 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,993 | 2,020 | 1,993 | 2,020 | +1.35% | 800 | 78億528万 | +1.15% |
| 08/10 | 1,999 | 1,999 | 1,993 | 1,993 | +0.05% | 500 | 77億95万 | -0.15% |
| 08/07 | 1,990 | 1,992 | 1,990 | 1,992 | -0.45% | 1,700 | 76億9708万 | -0.15% |
| 08/06 | 2,001 | 2,001 | 2,001 | 2,001 | +0.25% | 100 | 77億3186万 | +0.3% |
| 08/04 | 1,996 | 1,996 | 1,996 | 1,996 | -0.55% | 300 | 77億1254万 | +0.1% |
| 08/03 | 2,005 | 2,007 | 2,000 | 2,007 | +0.1% | 500 | 77億5504万 | +0.75% |
| 07/30 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 200 | 77億4732万 | +0.65% |
| 07/29 | 2,000 | 2,000 | 2,000 | 2,000 | -0.2% | 200 | 77億2800万 | +0.45% |
| 07/28 | 2,008 | 2,008 | 2,004 | 2,004 | -0.2% | 200 | 77億4345万 | +0.7% |
| 07/27 | 2,008 | 2,008 | 2,008 | 2,008 | -0.05% | 300 | 77億5891万 | +0.96% |
| 07/23 | 2,008 | 2,009 | 2,008 | 2,009 | +0.05% | 200 | 77億6277万 | +1.11% |
| 07/22 | 2,028 | 2,028 | 2,008 | 2,008 | -0.05% | 1,200 | 77億5891万 | +1.11% |
| 07/21 | 2,009 | 2,009 | 2,009 | 2,009 | -0.35% | 100 | 77億6277万 | +1.21% |
| 07/17 | 2,018 | 2,018 | 2,008 | 2,016 | +1.72% | 1,100 | 77億8982万 | +1.66% |
| 07/16 | 1,995 | 1,995 | 1,982 | 1,982 | -1.15% | 200 | 76億5844万 | +0.1% |
| 07/15 | 2,000 | 2,005 | 2,000 | 2,005 | +1.21% | 800 | 77億4732万 | +1.31% |
| 07/14 | 1,997 | 1,997 | 1,981 | 1,981 | +0.25% | 1,200 | 76億5458万 | +0.15% |
| 07/13 | 1,976 | 1,976 | 1,976 | 1,976 | -0.95% | 1,000 | 76億3526万 | -0.1% |
| 07/10 | 1,985 | 1,995 | 1,977 | 1,995 | +0.45% | 900 | 77億868万 | +0.86% |
| 07/08 | 1,990 | 1,990 | 1,986 | 1,986 | +0.05% | 400 | 76億7390万 | +0.51% |
| 07/07 | 1,996 | 1,996 | 1,985 | 1,985 | -0.55% | 300 | 76億7004万 | +0.46% |
| 07/06 | 1,985 | 1,996 | 1,985 | 1,996 | +1.47% | 200 | 77億1254万 | +1.01% |
| 07/03 | 1,975 | 1,976 | 1,967 | 1,967 | -1.6% | 3,500 | 76億48万 | -0.41% |
| 07/02 | 1,996 | 1,999 | 1,995 | 1,999 | +0.15% | 500 | 77億2413万 | +1.22% |
| 07/01 | 1,996 | 1,996 | 1,996 | 1,996 | +0.81% | 100 | 77億1254万 | +1.11% |
| 06/30 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | 76億5072万 | +0.41% |
| 06/29 | 1,998 | 1,998 | 1,980 | 1,980 | +0.25% | 300 | 76億5072万 | +0.46% |
| 06/26 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | 76億3140万 | +0.25% |
| 06/23 | 1,973 | 1,975 | 1,973 | 1,975 | +0.46% | 300 | 76億3140万 | +0.25% |
| 06/22 | 1,965 | 1,966 | 1,965 | 1,966 | -1.21% | 700 | 75億9662万 | -0.15% |
| 06/19 | 1,991 | 2,000 | 1,966 | 1,990 | +0.51% | 3,400 | 76億8936万 | +1.02% |
| 06/17 | 1,970 | 1,980 | 1,970 | 1,980 | +0.51% | 300 | 76億5072万 | +0.61% |
| 06/16 | 1,980 | 1,984 | 1,970 | 1,970 | -0.45% | 1,300 | 76億1208万 | +0.15% |
| 06/15 | 1,979 | 1,979 | 1,979 | 1,979 | 0% | 100 | 76億4685万 | +0.66% |
| 06/12 | 1,974 | 1,979 | 1,970 | 1,979 | +0.25% | 500 | 76億4685万 | +0.61% |
| 06/11 | 1,974 | 1,974 | 1,974 | 1,974 | -0.2% | 200 | 76億2753万 | +0.36% |
| 06/10 | 1,960 | 1,978 | 1,960 | 1,978 | +1.23% | 300 | 76億4299万 | +0.51% |
| 06/09 | 1,963 | 1,969 | 1,954 | 1,954 | -0.15% | 1,600 | 75億5025万 | -0.71% |
| 06/08 | 1,957 | 1,957 | 1,957 | 1,957 | -0.05% | 100 | 75億6184万 | -0.66% |
| 06/05 | 1,958 | 1,980 | 1,958 | 1,958 | -1.26% | 2,400 | 75億6571万 | -0.71% |
| 06/04 | 1,975 | 1,983 | 1,975 | 1,983 | +0.71% | 200 | 76億6231万 | +0.51% |
| 06/03 | 1,968 | 1,984 | 1,968 | 1,969 | +0.05% | 600 | 76億821万 | -0.25% |
| 06/02 | 1,968 | 1,968 | 1,968 | 1,968 | 0% | 100 | 76億435万 | -0.35% |
| 06/01 | 1,968 | 1,968 | 1,968 | 1,968 | -0.66% | 100 | 76億435万 | -0.46% |
| 05/28 | 1,982 | 1,982 | 1,981 | 1,981 | +0.25% | 300 | 76億5458万 | +0.15% |
| 05/27 | 1,975 | 1,976 | 1,975 | 1,976 | +0.05% | 300 | 76億3526万 | -0.15% |
| 05/26 | 1,964 | 1,975 | 1,964 | 1,975 | +0.25% | 400 | 76億3140万 | -0.25% |
| 05/25 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | 76億1208万 | -0.56% |
| 05/22 | 1,950 | 1,970 | 1,950 | 1,970 | +0.97% | 1,800 | 76億1208万 | -0.61% |
| 05/21 | 1,960 | 1,960 | 1,951 | 1,951 | +0.05% | 300 | 75億3866万 | -1.61% |
| 05/20 | 1,952 | 1,958 | 1,950 | 1,950 | -0.1% | 700 | 75億3480万 | -1.76% |
| 05/19 | 1,967 | 1,967 | 1,952 | 1,952 | -0.76% | 400 | 75億4252万 | -1.76% |
| 05/18 | 1,961 | 1,967 | 1,950 | 1,967 | +0.31% | 1,500 | 76億48万 | -1.11% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,980 | 1,982 | 1,960 | 1,961 | -0.96% | 2,300 | 75億7730万 | -1.51% |
| 05/14 | 1,956 | 1,980 | 1,956 | 1,980 | +1.23% | 500 | 76億5072万 | -0.6% |
| 05/13 | 1,960 | 1,963 | 1,955 | 1,956 | +0.2% | 500 | 75億5798万 | -1.86% |
| 05/12 | 1,952 | 1,952 | 1,951 | 1,952 | 0% | 800 | 75億4252万 | -2.16% |
| 05/11 | 1,970 | 1,970 | 1,950 | 1,952 | -1.66% | 3,400 | 75億4252万 | -2.25% |
| 05/08 | 1,992 | 1,992 | 1,985 | 1,985 | -0.15% | 1,200 | 76億7004万 | -0.7% |
| 05/07 | 2,000 | 2,000 | 1,987 | 1,988 | +0.05% | 2,800 | 76億8163万 | -0.6% |
| 04/30 | 1,983 | 1,999 | 1,983 | 1,987 | +0.2% | 500 | 76億7776万 | -0.7% |
| 04/28 | （IR情報）14:00 通期連結業績予想の修正に関するお知らせ |
| 04/28 | 1,998 | 2,021 | 1,981 | 1,983 | -1.25% | 7,300 | 76億6231万 | -1% |
| 04/27 | 2,009 | 2,009 | 1,995 | 2,008 | +0.5% | 1,700 | 77億5891万 | +0.15% |
| 04/24 | 2,005 | 2,005 | 1,998 | 1,998 | -0.05% | 500 | 77億2027万 | -0.35% |
| 04/23 | 1,998 | 1,999 | 1,998 | 1,999 | -0.35% | 700 | 77億2413万 | -0.45% |
| 04/22 | 2,006 | 2,006 | 2,006 | 2,006 | +0.3% | 100 | 77億5118万 | -0.25% |
| 04/21 | 2,000 | 2,000 | 2,000 | 2,000 | -0.05% | 100 | 77億2800万 | -0.7% |
| 04/20 | 2,001 | 2,001 | 2,000 | 2,001 | +0.1% | 900 | 77億3186万 | -0.79% |
| 04/17 | 2,009 | 2,009 | 1,999 | 1,999 | +0.05% | 900 | 77億2413万 | -1.09% |
| 04/16 | 2,001 | 2,020 | 1,998 | 1,998 | -0.15% | 4,100 | 77億2027万 | -1.28% |
| 04/15 | 2,001 | 2,001 | 2,001 | 2,001 | +0.05% | 300 | 77億3186万 | -1.38% |
| 04/14 | 2,001 | 2,001 | 2,000 | 2,000 | +0.1% | 200 | 77億2800万 | -1.57% |
| 04/13 | 1,997 | 2,004 | 1,997 | 1,998 | +0.05% | 800 | 77億2027万 | -1.87% |
| 04/10 | 2,010 | 2,015 | 1,997 | 1,997 | -0.45% | 4,100 | 77億1640万 | -2.2% |
| 04/09 | 2,009 | 2,015 | 2,006 | 2,006 | +0.25% | 900 | 77億5118万 | -2.05% |
| 04/08 | 2,010 | 2,010 | 2,000 | 2,001 | -0.45% | 2,900 | 77億3186万 | -2.58% |
| 04/07 | 2,009 | 2,015 | 2,009 | 2,010 | +0.5% | 600 | 77億6664万 | -2.38% |
| 04/06 | 2,000 | 2,005 | 2,000 | 2,000 | +0.15% | 1,300 | 77億2800万 | -3.15% |
| 04/03 | 2,000 | 2,004 | 1,997 | 1,997 | -0.2% | 3,900 | 77億1640万 | -3.57% |
| 04/02 | 2,000 | 2,001 | 2,000 | 2,001 | -0.25% | 1,200 | 77億3186万 | -3.66% |
| 04/01 | 2,018 | 2,018 | 2,003 | 2,006 | +0.35% | 700 | 77億5118万 | -3.65% |
| 03/31 | 1,999 | 1,999 | 1,999 | 1,999 | 0% | 100 | 77億2413万 | -4.22% |
| 03/30 | （IR情報）14:00 固定資産の譲渡に関するお知らせ |
| 03/30 | 1,987 | 2,012 | 1,983 | 1,999 | -0.65% | 7,300 | 77億2413万 | -4.49% |
| 03/27 | 2,037 | 2,037 | 1,983 | 2,012 | -0.15% | 11,800 | 77億7436万 | -4.1% |
| 03/26 | 2,030 | 2,038 | 2,007 | 2,015 | -0.69% | 9,400 | 77億8596万 | -4.14% |
| 03/25 | 2,030 | 2,033 | 2,024 | 2,029 | -0.25% | 2,800 | 78億4005万 | -3.66% |
| 03/24 | 2,057 | 2,057 | 2,023 | 2,034 | +0.44% | 4,300 | 78億5937万 | -3.56% |
| 03/23 | 2,063 | 2,063 | 2,021 | 2,025 | -1.84% | 7,200 | 78億2460万 | -4.16% |
| 03/19 | 2,074 | 2,085 | 2,054 | 2,063 | -0.82% | 5,700 | 79億7143万 | -2.55% |
| 03/18 | 2,074 | 2,086 | 2,074 | 2,080 | -0.24% | 1,500 | 80億3712万 | -1.89% |
| 03/17 | 2,085 | 2,085 | 2,085 | 2,085 | +0.43% | 100 | 80億5644万 | -1.7% |
| 03/16 | 2,090 | 2,095 | 2,076 | 2,076 | -0.67% | 6,200 | 80億2166万 | -2.21% |
| 03/13 | 2,085 | 2,090 | 2,080 | 2,090 | +0.24% | 3,400 | 80億7576万 | -1.6% |
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。
