| 2026 |
| 07/30 | 1,903 | 1,955 | 1,900 | 1,955 | +2.04% | 7,300 | 259億3112万 | +1.19% |
| 07/29 | 1,986 | 2,000 | 1,916 | 1,916 | -3.28% | 17,800 | 254億1382万 | -0.67% |
| 07/28 | 2,140 | 2,140 | 1,981 | 1,981 | -4.76% | 27,000 | 262億7598万 | +2.8% |
| 07/27 | 2,036 | 2,080 | 1,986 | 2,080 | +4% | 60,200 | 275億8912万 | +8.22% |
| 07/24 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/24 | 1,998 | 2,039 | 1,944 | 2,000 | +0.15% | 32,500 | 265億2800万 | +4.55% |
| 07/23 | 1,960 | 1,997 | 1,953 | 1,997 | +1.68% | 8,400 | 264億8820万 | +4.66% |
| 07/22 | 1,942 | 1,964 | 1,932 | 1,964 | +1.34% | 7,100 | 260億5049万 | +3.15% |
| 07/21 | 1,930 | 1,941 | 1,930 | 1,938 | +0.57% | 4,800 | 257億563万 | +2.05% |
| 07/17 | 1,915 | 1,928 | 1,903 | 1,927 | +0.26% | 14,400 | 255億5972万 | +1.69% |
| 07/16 | 1,929 | 1,931 | 1,921 | 1,922 | -0.21% | 2,300 | 254億9340万 | +1.69% |
| 07/15 | 1,920 | 1,935 | 1,920 | 1,926 | +0.31% | 1,600 | 255億4646万 | +2.12% |
| 07/14 | 1,921 | 1,924 | 1,917 | 1,920 | -0.05% | 2,500 | 254億6688万 | +1.96% |
| 07/13 | 1,921 | 1,940 | 1,921 | 1,921 | +0.05% | 1,800 | 254億8014万 | +2.18% |
| 07/10 | 1,941 | 1,941 | 1,915 | 1,920 | +0.21% | 4,800 | 254億6688万 | +2.18% |
| 07/09 | 1,932 | 1,932 | 1,916 | 1,916 | -0.05% | 1,100 | 254億1382万 | +1.97% |
| 07/08 | 1,916 | 1,927 | 1,913 | 1,917 | -0.67% | 1,800 | 254億2708万 | +2.02% |
| 07/07 | 1,940 | 1,969 | 1,930 | 1,930 | -1.18% | 5,100 | 255億9952万 | +2.66% |
| 07/06 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/06 | 1,990 | 1,990 | 1,936 | 1,953 | +0.15% | 9,100 | 259億459万 | +3.88% |
| 07/03 | 1,923 | 2,001 | 1,923 | 1,950 | +2.09% | 12,400 | 258億6480万 | +3.67% |
| 07/02 | 1,905 | 1,941 | 1,905 | 1,910 | +0.79% | 5,600 | 253億3424万 | +1.54% |
| 07/01 | 1,907 | 1,907 | 1,895 | 1,895 | +0.26% | 1,100 | 251億3528万 | +0.64% |
| 06/30 | 1,890 | 1,903 | 1,881 | 1,890 | +1.02% | 3,700 | 250億6896万 | +0.21% |
| 06/29 | 1,890 | 1,890 | 1,866 | 1,871 | +0.92% | 1,900 | 248億1694万 | -0.95% |
| 06/26 | 1,888 | 1,888 | 1,836 | 1,854 | -0.22% | 5,800 | 245億9145万 | -2.01% |
| 06/25 | 1,905 | 1,905 | 1,858 | 1,858 | -1.17% | 6,900 | 246億4451万 | -2.11% |
| 06/24 | 1,854 | 1,880 | 1,850 | 1,880 | +1.4% | 5,200 | 249億3632万 | -1.21% |
| 06/23 | 1,845 | 1,854 | 1,837 | 1,854 | -0.32% | 3,000 | 245億9145万 | -2.78% |
| 06/22 | 1,853 | 1,877 | 1,850 | 1,860 | 0% | 5,200 | 246億7104万 | -2.77% |
| 06/19 | 1,891 | 1,891 | 1,860 | 1,860 | -0.85% | 4,300 | 246億7104万 | -3.02% |
| 06/18 | 1,897 | 1,897 | 1,853 | 1,876 | -1.11% | 8,000 | 248億8326万 | -2.49% |
| 06/17 | 1,824 | 1,897 | 1,824 | 1,897 | +3.66% | 17,000 | 251億6180万 | -1.81% |
| 06/16 | 1,833 | 1,853 | 1,821 | 1,830 | -0.11% | 11,900 | 242億7312万 | -5.67% |
| 06/15 | 1,839 | 1,847 | 1,818 | 1,832 | +0.88% | 9,200 | 242億9964万 | -6.15% |
| 06/12 | （IR情報）15:30 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 |
| 06/12 | 1,814 | 1,831 | 1,808 | 1,816 | +0.28% | 7,700 | 240億8742万 | -7.44% |
| 06/11 | 1,834 | 1,836 | 1,780 | 1,811 | -2.27% | 19,300 | 240億2110万 | -7.65% |
| 06/10 | 1,852 | 1,873 | 1,837 | 1,853 | +0.11% | 11,900 | 245億7819万 | -5.51% |
| 06/09 | 1,899 | 1,899 | 1,851 | 1,851 | -2.17% | 5,400 | 245億5166万 | -5.42% |
| 06/08 | 1,924 | 1,924 | 1,879 | 1,892 | -1.71% | 10,600 | 250億9548万 | -3.12% |
| 06/05 | 1,910 | 1,925 | 1,887 | 1,925 | +0.79% | 4,000 | 255億3320万 | -1.28% |
| 06/04 | 1,902 | 1,910 | 1,881 | 1,910 | -1.09% | 5,100 | 253億3424万 | -1.8% |
| 06/03 | 1,907 | 1,937 | 1,907 | 1,931 | -0.82% | 3,300 | 256億1278万 | -0.52% |
| 06/02 | 1,932 | 1,958 | 1,898 | 1,947 | -1.27% | 19,200 | 258億2500万 | +0.57% |
| 06/01 | 1,938 | 1,974 | 1,938 | 1,972 | +0.87% | 14,800 | 261億5660万 | +2.07% |
| 05/29 | 1,949 | 1,960 | 1,927 | 1,955 | +0.57% | 14,400 | 259億3112万 | +1.4% |
| 05/28 | 1,990 | 1,990 | 1,916 | 1,944 | -2.31% | 13,900 | 257億8521万 | +1.09% |
| 05/27 | 1,988 | 1,990 | 1,952 | 1,990 | +1.53% | 7,500 | 263億9536万 | +3.65% |
| 05/26 | 1,951 | 1,970 | 1,931 | 1,960 | +0.51% | 8,100 | 259億9744万 | +2.3% |
| 05/25 | 2,014 | 2,014 | 1,927 | 1,950 | -2.06% | 30,000 | 258億6480万 | +2.04% |
| 05/22 | 1,997 | 2,000 | 1,957 | 1,991 | -0.3% | 8,400 | 264億862万 | +4.4% |
| 05/21 | 1,980 | 2,015 | 1,974 | 1,997 | +0.86% | 6,100 | 264億8820万 | +4.94% |
| 05/20 | 1,999 | 1,999 | 1,954 | 1,980 | -1% | 13,800 | 262億6272万 | +4.27% |
| 05/19 | 2,016 | 2,025 | 1,988 | 2,000 | +0.76% | 10,300 | 265億2800万 | +5.49% |
| 05/18 | 1,971 | 1,989 | 1,946 | 1,985 | -1.05% | 24,600 | 263億2904万 | +4.8% |
| 05/15 | 2,051 | 2,059 | 1,994 | 2,006 | -2.9% | 15,900 | 266億758万 | +6.03% |
| 05/14 | 2,084 | 2,099 | 2,066 | 2,066 | -2.41% | 7,100 | 274億342万 | +9.49% |
| 05/13 | 2,092 | 2,131 | 2,057 | 2,117 | +0.09% | 18,500 | 280億7988万 | +12.61% |
| 05/12 | 2,070 | 2,138 | 2,042 | 2,115 | +1% | 45,700 | 280億5336万 | +12.98% |
| 05/11 | 1,940 | 2,133 | 1,923 | 2,094 | +17.64% | 129,400 | 277億7481万 | +12.46% |
| 05/08 | （IR情報）15:30 中期経営計画値の見直しに関するお知らせ |
| 05/08 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,796 | 1,806 | 1,751 | 1,780 | -1.44% | 28,600 | 236億992万 | -3.94% |
| 05/07 | 1,765 | 1,806 | 1,765 | 1,806 | +2.85% | 9,500 | 239億5478万 | -2.64% |
| 05/01 | 1,761 | 1,771 | 1,748 | 1,756 | -0.28% | 11,600 | 232億9158万 | -5.59% |
| 04/30 | 1,779 | 1,800 | 1,761 | 1,761 | -2.65% | 11,200 | 233億5790万 | -5.63% |
| 04/28 | 1,830 | 1,833 | 1,809 | 1,809 | -0.22% | 7,800 | 239億9457万 | -3.42% |
| 04/27 | 1,806 | 1,818 | 1,771 | 1,813 | +0.89% | 13,300 | 240億4763万 | -3.36% |
| 04/24 | 1,813 | 1,817 | 1,790 | 1,797 | -0.88% | 7,900 | 238億3540万 | -4.26% |
| 04/23 | 1,834 | 1,840 | 1,801 | 1,813 | -1.68% | 15,700 | 240億4763万 | -3.67% |
| 04/22 | 1,851 | 1,857 | 1,828 | 1,844 | -1.71% | 8,200 | 244億5881万 | -2.43% |
| 04/21 | 1,847 | 1,876 | 1,825 | 1,876 | +2.35% | 7,900 | 248億8326万 | -0.85% |
| 04/20 | 1,858 | 1,858 | 1,828 | 1,833 | -1.35% | 9,900 | 243億1291万 | -3.17% |
| 04/17 | 1,883 | 1,900 | 1,850 | 1,858 | -1.33% | 11,700 | 246億4451万 | -1.95% |
| 04/16 | 1,862 | 1,898 | 1,852 | 1,883 | +2.17% | 15,400 | 249億7611万 | -0.79% |
| 04/15 | 1,875 | 1,883 | 1,836 | 1,843 | -0.86% | 10,500 | 244億4555万 | -3% |
| 04/14 | 1,900 | 1,900 | 1,858 | 1,859 | -1.12% | 5,700 | 246億5777万 | -2.41% |
| 04/13 | 1,899 | 1,908 | 1,870 | 1,880 | -1% | 5,700 | 249億3632万 | -1.47% |
| 04/10 | 1,937 | 1,970 | 1,899 | 1,899 | -0.68% | 15,300 | 251億8833万 | -0.73% |
| 04/09 | 1,932 | 1,955 | 1,912 | 1,912 | -2.15% | 9,400 | 253億6076万 | -0.31% |
| 04/08 | 1,955 | 1,980 | 1,935 | 1,954 | +1.88% | 8,000 | 259億1785万 | +1.82% |
| 04/07 | 1,885 | 1,957 | 1,884 | 1,918 | +0.95% | 26,900 | 254億4035万 | -0.26% |
| 04/06 | 1,892 | 1,907 | 1,875 | 1,900 | +0.42% | 14,400 | 252億160万 | -1.55% |
| 04/03 | 1,880 | 1,895 | 1,862 | 1,892 | -0.21% | 11,800 | 250億9548万 | -2.52% |
| 04/02 | 1,906 | 1,917 | 1,875 | 1,896 | +1.34% | 28,800 | 251億4854万 | -2.77% |
| 04/01 | 1,900 | 1,903 | 1,842 | 1,871 | +0.05% | 13,900 | 248億1694万 | -4.54% |
| 03/31 | 1,840 | 1,891 | 1,810 | 1,870 | +1.85% | 24,200 | 248億368万 | -5.03% |
| 03/30 | 1,827 | 1,845 | 1,816 | 1,836 | -5.12% | 21,600 | 243億5270万 | -7.13% |
| 03/27 | 1,905 | 1,950 | 1,881 | 1,935 | +1.63% | 21,300 | 256億6584万 | -2.57% |
| 03/26 | 1,950 | 1,950 | 1,887 | 1,904 | -1.55% | 13,800 | 252億5465万 | -4.42% |
| 03/25 | 1,904 | 1,934 | 1,875 | 1,934 | +3.26% | 17,600 | 256億5257万 | -3.2% |
| 03/24 | 1,877 | 1,896 | 1,855 | 1,873 | +1.96% | 39,000 | 248億4347万 | -6.54% |
| 03/23 | 1,890 | 1,890 | 1,776 | 1,837 | -4.37% | 34,200 | 243億6596万 | -8.61% |
| 03/19 | 1,979 | 2,000 | 1,921 | 1,921 | -4.81% | 24,200 | 254億8014万 | -4.81% |
| 03/18 | 1,921 | 2,018 | 1,917 | 2,018 | +6.27% | 20,900 | 267億6675万 | -0.2% |
| 03/17 | （IR情報）15:30 業務提携に関するお知らせ |
| 03/17 | 1,903 | 1,931 | 1,891 | 1,899 | -0.21% | 19,900 | 251億8833万 | -5.99% |
| 03/16 | 1,851 | 1,923 | 1,851 | 1,903 | +1.22% | 20,600 | 252億4139万 | -5.89% |
| 03/13 | （IR情報）15:30 組織改正及び執行役・執行役員の人事に関するお知らせ |
| 03/13 | 1,893 | 1,926 | 1,850 | 1,880 | -2.74% | 24,800 | 249億3632万 | -7.16% |
| 03/12 | 1,931 | 1,937 | 1,877 | 1,933 | -0.1% | 26,900 | 256億3931万 | -4.68% |
| 03/11 | 1,964 | 1,969 | 1,931 | 1,935 | -1.48% | 32,300 | 256億6584万 | -4.63% |
| 03/10 | 1,958 | 2,000 | 1,943 | 1,964 | +1.87% | 19,000 | 260億5049万 | -3.3% |
| 03/09 | 1,891 | 1,959 | 1,858 | 1,928 | -4.13% | 46,600 | 255億7299万 | -5.16% |
| 03/06 | 2,000 | 2,077 | 1,983 | 2,011 | -0.35% | 15,200 | 266億7390万 | -1.28% |
| 03/05 | 1,988 | 2,041 | 1,980 | 2,018 | +3.59% | 16,500 | 267億6675万 | -0.98% |
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。
