| 2026 |
| 07/13 | 3,255 | 3,255 | 3,200 | 3,200 | -0.78% | 400 | 241億4720万 | +0.79% |
| 07/10 | 3,225 | 3,225 | 3,225 | 3,225 | +0.78% | 200 | 243億3585万 | +1.7% |
| 07/09 | 3,225 | 3,225 | 3,190 | 3,200 | +0.31% | 1,400 | 241億4720万 | +0.95% |
| 07/08 | 3,210 | 3,220 | 3,190 | 3,190 | -0.62% | 700 | 240億7174万 | +0.69% |
| 07/07 | 3,270 | 3,270 | 3,190 | 3,210 | -3.17% | 3,000 | 242億2266万 | +1.29% |
| 07/06 | 3,350 | 3,350 | 3,220 | 3,315 | +0.76% | 2,200 | 250億1499万 | +4.57% |
| 07/03 | 3,200 | 3,290 | 3,200 | 3,290 | +3.62% | 1,800 | 248億2634万 | +3.85% |
| 07/02 | 3,170 | 3,175 | 3,155 | 3,175 | +1.28% | 1,300 | 239億5855万 | +0.25% |
| 07/01 | 3,145 | 3,145 | 3,135 | 3,135 | -0.32% | 1,200 | 236億5671万 | -1.01% |
| 06/30 | 3,180 | 3,180 | 3,115 | 3,145 | 0% | 1,100 | 237億3217万 | -0.73% |
| 06/29 | 3,170 | 3,170 | 3,145 | 3,145 | +0.16% | 500 | 237億3217万 | -0.82% |
| 06/26 | 3,215 | 3,215 | 3,085 | 3,140 | -2.18% | 2,300 | 236億9444万 | -1.04% |
| 06/25 | 3,190 | 3,210 | 3,190 | 3,210 | +0.47% | 700 | 242億2266万 | +1.1% |
| 06/24 | （IR情報）15:55 支配株主等に関する事項について |
| 06/24 | （IR情報）15:45 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/24 | 3,175 | 3,195 | 3,175 | 3,195 | 0% | 600 | 241億947万 | +0.73% |
| 06/23 | 3,195 | 3,200 | 3,155 | 3,195 | +0.16% | 1,600 | 241億947万 | +0.85% |
| 06/22 | 3,190 | 3,195 | 3,145 | 3,190 | 0% | 1,100 | 240億7174万 | +0.76% |
| 06/19 | 3,190 | 3,190 | 3,140 | 3,190 | +0.95% | 900 | 240億7174万 | +0.69% |
| 06/18 | 3,190 | 3,190 | 3,160 | 3,160 | -0.78% | 700 | 238億4536万 | -0.16% |
| 06/17 | 3,175 | 3,185 | 3,155 | 3,185 | +1.92% | 800 | 240億3401万 | +0.66% |
| 06/16 | 3,185 | 3,185 | 3,125 | 3,125 | 0% | 1,400 | 235億8125万 | -1.17% |
| 06/15 | 3,185 | 3,185 | 3,115 | 3,125 | +0.32% | 2,000 | 235億8125万 | -1.3% |
| 06/12 | 3,115 | 3,115 | 3,090 | 3,115 | +0.32% | 1,100 | 235億579万 | -1.8% |
| 06/11 | 3,100 | 3,105 | 3,075 | 3,105 | +0.16% | 2,500 | 234億3033万 | -2.24% |
| 06/10 | 3,105 | 3,110 | 3,100 | 3,100 | -0.32% | 400 | 233億9260万 | -2.58% |
| 06/09 | 3,110 | 3,140 | 3,110 | 3,110 | +0.16% | 1,300 | 234億6806万 | -2.45% |
| 06/08 | 3,180 | 3,180 | 3,105 | 3,105 | -2.51% | 2,400 | 234億3033万 | -2.79% |
| 06/05 | 3,170 | 3,200 | 3,170 | 3,185 | +0.47% | 1,500 | 240億3401万 | -0.53% |
| 06/04 | 3,245 | 3,280 | 3,165 | 3,170 | -1.09% | 4,700 | 239億2082万 | -1.15% |
| 06/03 | 3,280 | 3,280 | 3,135 | 3,205 | -1.08% | 2,800 | 241億8493万 | -0.31% |
| 06/02 | 3,260 | 3,260 | 3,225 | 3,240 | -0.77% | 1,600 | 244億4904万 | +0.62% |
| 06/01 | 3,290 | 3,300 | 3,255 | 3,265 | +0.15% | 3,000 | 246億3769万 | +1.21% |
| 05/29 | 3,205 | 3,260 | 3,160 | 3,260 | +2.52% | 3,200 | 245億9996万 | +0.93% |
| 05/28 | 3,160 | 3,200 | 3,155 | 3,180 | +0.63% | 3,800 | 239億9628万 | -1.7% |
| 05/27 | 3,210 | 3,210 | 3,140 | 3,160 | -1.56% | 3,900 | 238億4536万 | -2.5% |
| 05/26 | 3,200 | 3,210 | 3,165 | 3,210 | +0.31% | 1,500 | 242億2266万 | -1.23% |
| 05/25 | 3,225 | 3,225 | 3,170 | 3,200 | +0.31% | 5,300 | 241億4720万 | -1.75% |
| 05/22 | 3,140 | 3,190 | 3,130 | 3,190 | +2.08% | 7,800 | 240億7174万 | -2.18% |
| 05/21 | 3,125 | 3,130 | 3,100 | 3,125 | +0.32% | 5,500 | 235億8125万 | -4.43% |
| 05/20 | 3,215 | 3,215 | 3,100 | 3,115 | -0.95% | 6,600 | 235億579万 | -5.12% |
| 05/19 | 3,240 | 3,240 | 3,130 | 3,145 | -2.93% | 2,700 | 237億3217万 | -4.64% |
| 05/18 | 3,115 | 3,250 | 3,115 | 3,240 | +4.35% | 7,800 | 244億4904万 | -2.14% |
| 05/15 | 3,130 | 3,130 | 3,080 | 3,105 | -0.8% | 4,800 | 234億3033万 | -6.48% |
| 05/14 | 3,190 | 3,190 | 3,100 | 3,130 | -0.63% | 7,900 | 236億1898万 | -6.15% |
| 05/13 | 3,155 | 3,190 | 3,150 | 3,150 | -2.02% | 3,800 | 237億6990万 | -5.94% |
| 05/12 | （IR情報）13:20 人事異動に関するお知らせ |
| 05/12 | （IR情報）13:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,290 | 3,780 | 3,115 | 3,215 | -1.53% | 80,800 | 242億6039万 | -4.4% |
| 05/11 | 3,300 | 3,305 | 3,250 | 3,265 | +1.08% | 2,000 | 246億3769万 | -3.23% |
| 05/08 | 3,245 | 3,245 | 3,195 | 3,230 | -0.46% | 3,000 | 243億7358万 | -4.47% |
| 05/07 | 3,280 | 3,280 | 3,155 | 3,245 | 0% | 12,000 | 244億8677万 | -4.31% |
| 05/01 | 3,320 | 3,320 | 3,180 | 3,245 | -0.61% | 3,600 | 244億8677万 | -4.59% |
| 04/30 | 3,265 | 3,280 | 3,265 | 3,265 | -1.06% | 1,700 | 246億3769万 | -4.36% |
| 04/28 | 3,335 | 3,335 | 3,270 | 3,300 | -0.9% | 800 | 249億180万 | -3.59% |
| 04/27 | 3,395 | 3,395 | 3,300 | 3,330 | -0.6% | 1,500 | 251億2818万 | -2.89% |
| 04/24 | 3,425 | 3,425 | 3,350 | 3,350 | +0.6% | 1,200 | 252億7910万 | -2.33% |
| 04/23 | 3,380 | 3,380 | 3,330 | 3,330 | -1.77% | 1,000 | 251億2818万 | -3.14% |
| 04/22 | 3,380 | 3,390 | 3,380 | 3,390 | +0.3% | 300 | 255億8094万 | -1.63% |
| 04/21 | 3,375 | 3,380 | 3,375 | 3,380 | +0.15% | 200 | 255億548万 | -2.06% |
| 04/20 | 3,350 | 3,375 | 3,285 | 3,375 | +1.05% | 1,800 | 254億6775万 | -2.37% |
| 04/17 | 3,385 | 3,385 | 3,340 | 3,340 | -1.33% | 200 | 252億364万 | -3.58% |
| 04/16 | 3,390 | 3,400 | 3,340 | 3,385 | +0.45% | 600 | 255億4321万 | -2.56% |
| 04/15 | 3,315 | 3,370 | 3,315 | 3,370 | +1.97% | 400 | 254億3002万 | -3.24% |
| 04/14 | 3,375 | 3,385 | 3,305 | 3,305 | -3.08% | 3,400 | 249億3953万 | -5.33% |
| 04/13 | 3,435 | 3,435 | 3,380 | 3,410 | -1.73% | 1,000 | 257億3186万 | -2.52% |
| 04/10 | 3,470 | 3,470 | 3,370 | 3,470 | 0% | 3,400 | 261億8462万 | -1.06% |
| 04/09 | 3,475 | 3,475 | 3,405 | 3,470 | 0% | 1,200 | 261億8462万 | -1.17% |
| 04/08 | 3,495 | 3,495 | 3,400 | 3,470 | -0.14% | 2,300 | 261億8462万 | -1.25% |
| 04/07 | 3,480 | 3,480 | 3,435 | 3,475 | +0.14% | 300 | 262億2235万 | -1.31% |
| 04/06 | 3,495 | 3,495 | 3,400 | 3,470 | -0.57% | 3,100 | 261億8462万 | -1.76% |
| 04/03 | 3,520 | 3,520 | 3,455 | 3,490 | -0.14% | 900 | 263億3554万 | -1.55% |
| 04/02 | 3,505 | 3,505 | 3,425 | 3,495 | 0% | 1,800 | 263億7327万 | -1.74% |
| 04/01 | 3,500 | 3,500 | 3,425 | 3,495 | +1.3% | 3,400 | 263億7327万 | -1.96% |
| 03/31 | 3,530 | 3,545 | 3,380 | 3,450 | -0.58% | 3,200 | 260億3370万 | -3.5% |
| 03/30 | 3,400 | 3,470 | 3,230 | 3,470 | -0.86% | 3,100 | 261億8462万 | -3.23% |
| 03/27 | 3,605 | 3,605 | 3,500 | 3,500 | -1.82% | 1,500 | 264億1100万 | -2.67% |
| 03/26 | （IR情報）15:30 新中期経営計画策定のお知らせ |
| 03/26 | 3,480 | 3,565 | 3,450 | 3,565 | +2.44% | 1,900 | 269億149万 | -1.08% |
| 03/25 | 3,475 | 3,525 | 3,470 | 3,480 | +0.87% | 5,000 | 262億6008万 | -3.55% |
| 03/24 | 3,495 | 3,500 | 3,390 | 3,450 | +2.37% | 2,000 | 260億3370万 | -4.56% |
| 03/23 | 3,465 | 3,465 | 3,330 | 3,370 | -4.67% | 4,700 | 254億3002万 | -7.01% |
| 03/19 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 1,100 | 266億7511万 | -2.78% |
| 03/18 | 3,530 | 3,545 | 3,530 | 3,535 | +0.14% | 2,100 | 266億7511万 | -2.88% |
| 03/17 | 3,525 | 3,595 | 3,525 | 3,530 | +0.57% | 1,300 | 266億3738万 | -3.13% |
| 03/16 | 3,550 | 3,550 | 3,510 | 3,510 | -1.68% | 1,200 | 264億8646万 | -3.81% |
| 03/13 | 3,570 | 3,570 | 3,535 | 3,570 | -0.14% | 2,000 | 269億3922万 | -2.3% |
| 03/12 | 3,610 | 3,610 | 3,500 | 3,575 | -0.97% | 2,200 | 269億7695万 | -2.19% |
| 03/11 | 3,595 | 3,650 | 3,595 | 3,610 | +0.7% | 1,500 | 272億4106万 | -1.37% |
| 03/10 | 3,530 | 3,585 | 3,505 | 3,585 | +3.61% | 2,800 | 270億5241万 | -2.18% |
| 03/09 | 3,520 | 3,550 | 3,400 | 3,460 | -4.81% | 4,400 | 261億916万 | -5.67% |
| 03/06 | 3,560 | 3,635 | 3,530 | 3,635 | +1.25% | 1,800 | 274億2971万 | -1.14% |
| 03/05 | 3,740 | 3,740 | 3,590 | 3,590 | +1.7% | 3,700 | 270億9014万 | -2.39% |
| 03/04 | 3,500 | 3,600 | 3,495 | 3,530 | -3.02% | 7,100 | 266億3738万 | -4.15% |
| 03/03 | 3,750 | 3,750 | 3,610 | 3,640 | -2.93% | 4,400 | 274億6744万 | -1.38% |
| 03/02 | 3,740 | 3,785 | 3,620 | 3,750 | -1.57% | 10,900 | 282億9750万 | +1.49% |
| 02/27 | 3,780 | 3,815 | 3,720 | 3,810 | +0.66% | 3,100 | 287億5026万 | +3.14% |
| 02/26 | 3,715 | 3,880 | 3,715 | 3,785 | +2.16% | 3,300 | 285億6161万 | +2.69% |
| 02/25 | 3,710 | 3,730 | 3,705 | 3,705 | -0.54% | 2,600 | 279億5793万 | +0.6% |
| 02/24 | 3,735 | 3,735 | 3,660 | 3,725 | -0.13% | 2,400 | 281億885万 | +1.06% |
| 02/20 | 3,730 | 3,730 | 3,730 | 3,730 | +0.13% | 1,300 | 281億4658万 | +1.25% |
| 02/19 | 3,690 | 3,725 | 3,690 | 3,725 | +0.95% | 2,400 | 281億885万 | +1.14% |
| 02/18 | 3,665 | 3,690 | 3,665 | 3,690 | +0.68% | 500 | 278億4474万 | +0.22% |
| 02/17 | 3,675 | 3,675 | 3,665 | 3,665 | 0% | 1,100 | 276億5609万 | -0.52% |
| 02/16 | 3,685 | 3,685 | 3,660 | 3,665 | 0% | 1,100 | 276億5609万 | -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。
