| 2026 |
| 03/09 | 3,940 | 3,995 | 3,935 | 3,995 | -1.36% | 500 | 229億3130万 | -1.79% |
| 03/06 | 4,050 | 4,050 | 4,050 | 4,050 | +1.12% | 100 | 232億4700万 | -0.44% |
| 03/05 | 3,925 | 4,005 | 3,925 | 4,005 | +3.22% | 600 | 229億8870万 | -1.5% |
| 03/04 | 4,005 | 4,005 | 3,880 | 3,880 | -3% | 5,700 | 222億7120万 | -4.55% |
| 03/03 | 4,085 | 4,085 | 4,000 | 4,000 | -2.79% | 1,100 | 229億6000万 | -1.7% |
| 03/02 | 4,095 | 4,115 | 4,020 | 4,115 | +1.35% | 800 | 236億2010万 | +1.16% |
| 02/27 | 4,200 | 4,200 | 4,060 | 4,060 | -5.58% | 800 | 233億440万 | -0.02% |
| 02/26 | 4,450 | 4,450 | 4,300 | 4,300 | -3.37% | 2,100 | 246億8200万 | +5.96% |
| 02/25 | 4,370 | 4,510 | 4,305 | 4,450 | +3.49% | 1,800 | 255億4300万 | +10.04% |
| 02/24 | 4,190 | 4,300 | 4,190 | 4,300 | +3.12% | 3,200 | 246億8200万 | +6.89% |
| 02/20 | 4,090 | 4,170 | 4,090 | 4,170 | +2.33% | 1,300 | 239億3580万 | +3.99% |
| 02/19 | 4,070 | 4,075 | 4,070 | 4,075 | +1.12% | 200 | 233億9050万 | +1.85% |
| 02/17 | 4,100 | 4,100 | 4,030 | 4,030 | -1.71% | 400 | 231億3220万 | +0.85% |
| 02/16 | 4,085 | 4,100 | 4,085 | 4,100 | +1.86% | 500 | 235億3400万 | +2.63% |
| 02/13 | 4,025 | 4,025 | 4,025 | 4,025 | -1.71% | 100 | 231億350万 | +0.8% |
| 02/12 | 4,075 | 4,095 | 4,055 | 4,095 | +0.99% | 1,300 | 235億530万 | +2.55% |
| 02/10 | 4,015 | 4,055 | 4,015 | 4,055 | +1% | 800 | 232億7570万 | +1.53% |
| 02/09 | 4,015 | 4,015 | 4,015 | 4,015 | +1.65% | 100 | 230億4610万 | +0.48% |
| 02/06 | 3,950 | 3,950 | 3,945 | 3,950 | -1.25% | 700 | 226億7300万 | -1.15% |
| 02/05 | （IR情報）13:00 2026年3月期第3四半期決算補足資料 |
| 02/05 | （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) |
| 02/05 | 3,965 | 4,010 | 3,965 | 4,000 | -0.87% | 400 | 229億6000万 | +0.08% |
| 02/04 | 4,015 | 4,035 | 4,015 | 4,035 | +2.15% | 700 | 231億6090万 | +0.95% |
| 02/03 | 4,015 | 4,015 | 3,950 | 3,950 | -1.62% | 200 | 226億7300万 | -1.1% |
| 02/02 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 300 | 230億4610万 | +0.6% |
| 01/30 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 200 | 230億4610万 | +0.78% |
| 01/27 | 4,015 | 4,015 | 4,015 | 4,015 | +0.5% | 900 | 230億4610万 | +0.88% |
| 01/26 | 3,995 | 4,000 | 3,995 | 3,995 | 0% | 1,100 | 229億3130万 | +0.5% |
| 01/23 | 3,995 | 3,995 | 3,995 | 3,995 | +0.13% | 100 | 229億3130万 | +0.58% |
| 01/22 | 3,990 | 3,990 | 3,990 | 3,990 | +0.5% | 500 | 229億260万 | +0.58% |
| 01/21 | 4,010 | 4,010 | 3,970 | 3,970 | -0.5% | 2,200 | 227億8780万 | +0.2% |
| 01/20 | 3,930 | 3,990 | 3,930 | 3,990 | +1.53% | 900 | 229億260万 | +0.86% |
| 01/19 | 3,995 | 3,995 | 3,930 | 3,930 | -1.63% | 400 | 225億5820万 | -0.46% |
| 01/16 | 3,950 | 3,995 | 3,950 | 3,995 | +1.65% | 300 | 229億3130万 | +1.32% |
| 01/15 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 300 | 225億5820万 | -0.18% |
| 01/14 | 3,930 | 3,930 | 3,930 | 3,930 | -1.5% | 300 | 225億5820万 | -0.08% |
| 01/13 | 3,935 | 3,990 | 3,850 | 3,990 | +1.53% | 3,500 | 229億260万 | +1.4% |
| 01/09 | 3,950 | 3,950 | 3,930 | 3,930 | -0.51% | 200 | 225億5820万 | +0.03% |
| 01/08 | 3,950 | 3,950 | 3,950 | 3,950 | -1.74% | 300 | 226億7300万 | +0.69% |
| 01/07 | 4,020 | 4,020 | 3,950 | 4,020 | -0.37% | 1,200 | 230億7480万 | +2.71% |
| 01/06 | 4,000 | 4,035 | 4,000 | 4,035 | +0.25% | 600 | 231億6090万 | +3.41% |
| 01/05 | 4,180 | 4,180 | 4,005 | 4,025 | -2.54% | 1,000 | 231億350万 | +3.52% |
| 2025 |
| 12/30 | 4,130 | 4,130 | 4,130 | 4,130 | +0.73% | 1,700 | 237億620万 | +6.58% |
| 12/29 | 4,080 | 4,100 | 4,080 | 4,100 | +2.24% | 300 | 235億3400万 | +6.27% |
| 12/26 | 4,010 | 4,010 | 4,010 | 4,010 | +0.88% | 100 | 230億1740万 | +4.32% |
| 12/24 | 4,025 | 4,025 | 3,955 | 3,975 | -0.5% | 3,300 | 228億1650万 | +3.7% |
| 12/23 | 3,990 | 4,100 | 3,990 | 3,995 | +0.63% | 4,200 | 229億3130万 | +4.58% |
| 12/22 | 3,875 | 4,000 | 3,875 | 3,970 | +2.45% | 6,700 | 227億8780万 | +4.25% |
| 12/19 | 3,870 | 3,875 | 3,800 | 3,875 | +0.65% | 1,600 | 222億4250万 | +2.08% |
| 12/18 | 3,850 | 3,850 | 3,850 | 3,850 | -1.28% | 100 | 220億9900万 | +1.61% |
| 12/17 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | 223億8600万 | +3.2% |
| 12/16 | （IR情報）15:00 従業員持株会向け譲渡制限付株式交付としての自己株式の処分に関するお知らせ |
| 12/16 | 3,910 | 3,910 | 3,900 | 3,900 | -0.26% | 700 | 223億8600万 | +3.53% |
| 12/15 | 3,875 | 3,910 | 3,875 | 3,910 | +0.9% | 800 | 224億4340万 | +4.07% |
| 12/12 | 3,875 | 3,900 | 3,875 | 3,875 | +0.52% | 8,000 | 222億4250万 | +3.33% |
| 12/11 | 3,850 | 3,890 | 3,850 | 3,855 | +0.65% | 1,300 | 221億2770万 | +2.91% |
| 12/10 | 3,830 | 3,830 | 3,830 | 3,830 | +0.79% | 200 | 219億8420万 | +2.24% |
| 12/09 | 3,800 | 3,800 | 3,800 | 3,800 | -0.13% | 200 | 218億1200万 | +1.41% |
| 12/03 | 3,830 | 3,830 | 3,805 | 3,805 | -0.65% | 200 | 218億4070万 | +1.55% |
| 12/02 | 3,755 | 3,830 | 3,755 | 3,830 | +0.13% | 800 | 219億8420万 | +2.22% |
| 12/01 | 3,825 | 3,825 | 3,825 | 3,825 | -4.26% | 100 | 219億5550万 | +2.14% |
| 11/28 | 3,870 | 3,995 | 3,870 | 3,995 | +4.04% | 1,800 | 229億3130万 | +6.73% |
| 11/27 | 3,790 | 3,840 | 3,790 | 3,840 | +1.86% | 800 | 220億4160万 | +2.89% |
| 11/26 | 3,735 | 3,770 | 3,735 | 3,770 | +1.07% | 500 | 216億3980万 | +1.18% |
| 11/25 | 3,730 | 3,730 | 3,730 | 3,730 | +0.4% | 200 | 214億1020万 | +0.24% |
| 11/21 | 3,710 | 3,715 | 3,710 | 3,715 | +0.41% | 200 | 213億2410万 | -0.08% |
| 11/20 | 3,720 | 3,720 | 3,700 | 3,700 | 0% | 3,000 | 212億3800万 | -0.38% |
| 11/19 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 600 | 212億3800万 | -0.3% |
| 11/18 | 3,700 | 3,700 | 3,700 | 3,700 | -0.94% | 700 | 212億3800万 | -0.35% |
| 11/17 | 3,735 | 3,735 | 3,735 | 3,735 | 0% | 100 | 214億3890万 | +0.54% |
| 11/14 | 3,680 | 3,735 | 3,680 | 3,735 | +1.77% | 400 | 214億3890万 | +0.51% |
| 11/13 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 100 | 210億6580万 | -1.1% |
| 11/12 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 400 | 211億2320万 | -0.76% |
| 11/11 | 3,710 | 3,720 | 3,680 | 3,680 | -0.27% | 1,600 | 211億2320万 | -0.65% |
| 11/10 | 3,655 | 3,690 | 3,650 | 3,690 | +2.22% | 700 | 211億8060万 | -0.3% |
| 11/07 | 3,610 | 3,610 | 3,610 | 3,610 | +0.14% | 100 | 207億2140万 | -2.35% |
| 11/06 | 3,715 | 3,715 | 3,580 | 3,605 | -1.23% | 1,400 | 206億9270万 | -2.65% |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期決算補足資料 |
| 11/05 | （IR情報）13:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/05 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 3,735 | 3,735 | 3,635 | 3,650 | -2.28% | 900 | 209億5100万 | -1.54% |
| 11/04 | 3,735 | 3,735 | 3,735 | 3,735 | -0.8% | 300 | 214億3890万 | +0.7% |
| 10/30 | 3,725 | 3,765 | 3,725 | 3,765 | -2.59% | 400 | 216億1110万 | +1.46% |
| 10/29 | 3,865 | 3,865 | 3,865 | 3,865 | +0.78% | 500 | 221億8510万 | +4.18% |
| 10/28 | 3,835 | 3,835 | 3,835 | 3,835 | +0.52% | 700 | 220億1290万 | +3.54% |
| 10/27 | 3,820 | 3,820 | 3,800 | 3,815 | +0.39% | 1,500 | 218億9810万 | +3.05% |
| 10/24 | 3,800 | 3,800 | 3,785 | 3,800 | +0.4% | 1,000 | 218億1200万 | +2.7% |
| 10/23 | 3,800 | 3,800 | 3,785 | 3,785 | +0.4% | 500 | 217億2590万 | +2.35% |
| 10/22 | 3,765 | 3,770 | 3,765 | 3,770 | +1.48% | 300 | 216億3980万 | +1.97% |
| 10/21 | 3,715 | 3,715 | 3,715 | 3,715 | +0.54% | 1,700 | 213億2410万 | +0.46% |
| 10/20 | 3,675 | 3,695 | 3,675 | 3,695 | +1.23% | 600 | 212億930万 | -0.14% |
| 10/17 | 3,650 | 3,655 | 3,650 | 3,650 | +0.14% | 900 | 209億5100万 | -1.46% |
| 10/16 | 3,645 | 3,645 | 3,645 | 3,645 | +0.69% | 100 | 209億2230万 | -1.73% |
| 10/15 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 100 | 207億7880万 | -2.45% |
| 10/14 | 3,665 | 3,665 | 3,620 | 3,620 | -3.47% | 900 | 207億7880万 | -2.5% |
| 10/10 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 1,400 | 215億2500万 | +0.91% |
| 10/09 | 3,750 | 3,750 | 3,750 | 3,750 | -0.27% | 200 | 215億2500万 | +0.81% |
| 10/07 | 3,750 | 3,760 | 3,750 | 3,760 | +4.01% | 600 | 215億8240万 | +0.97% |
| 10/06 | 3,610 | 3,615 | 3,610 | 3,615 | +0.42% | 300 | 207億5010万 | -3.01% |
| 10/03 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 1,600 | 206億6400万 | -3.67% |
| 10/02 | 3,550 | 3,580 | 3,520 | 3,580 | -0.56% | 400 | 205億4920万 | -4.43% |
| 10/01 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 300 | 206億6400万 | -4.1% |
| 09/30 | 3,600 | 3,600 | 3,600 | 3,600 | -3.74% | 500 | 206億6400万 | -4.03% |
| 09/29 | 3,670 | 3,740 | 3,650 | 3,740 | +0.81% | 2,100 | 214億6760万 | -0.24% |
| 09/26 | 3,710 | 3,710 | 3,710 | 3,710 | 0% | 200 | 212億9540万 | -0.78% |
| 09/25 | 3,800 | 3,800 | 3,710 | 3,710 | -1.59% | 1,700 | 212億9540万 | -0.54% |
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。
