| 2026 |
| 08/21 | 4,235 | 4,235 | 4,220 | 4,220 | +0.24% | 800 | 92億8400万 | +2.85% |
| 08/20 | 4,210 | 4,210 | 4,210 | 4,210 | -0.12% | 200 | 92億6200万 | +2.81% |
| 08/19 | 4,220 | 4,220 | 4,215 | 4,215 | -0.59% | 600 | 92億7300万 | +3.21% |
| 08/18 | 4,220 | 4,240 | 4,220 | 4,240 | +0.59% | 1,300 | 93億2800万 | +4.07% |
| 08/17 | 4,295 | 4,300 | 4,210 | 4,215 | -1.52% | 1,000 | 92億7300万 | +3.77% |
| 08/14 | 4,185 | 4,280 | 4,185 | 4,280 | +2.64% | 500 | 94億1600万 | +5.68% |
| 08/13 | 4,165 | 4,250 | 4,165 | 4,170 | -0.83% | 1,600 | 91億7400万 | +3.4% |
| 08/12 | 4,220 | 4,250 | 4,150 | 4,205 | -1.98% | 1,000 | 92億5100万 | +4.55% |
| 08/10 | 4,180 | 4,290 | 4,110 | 4,290 | +0.94% | 1,000 | 94億3800万 | +6.96% |
| 08/07 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 4,050 | 4,250 | 3,980 | 4,250 | +5.33% | 2,400 | 93億5000万 | +6.22% |
| 08/05 | 4,030 | 4,070 | 4,030 | 4,035 | +1.51% | 1,000 | 88億7700万 | +1.08% |
| 08/03 | 3,990 | 3,990 | 3,975 | 3,975 | -1.85% | 1,000 | 87億4500万 | -0.3% |
| 07/31 | 4,010 | 4,050 | 4,010 | 4,050 | 0% | 200 | 89億1000万 | +1.61% |
| 07/30 | 4,050 | 4,050 | 4,050 | 4,050 | 0% | 200 | 89億1000万 | +1.68% |
| 07/28 | 4,065 | 4,065 | 4,040 | 4,050 | +1% | 600 | 89億1000万 | +1.71% |
| 07/27 | 4,060 | 4,060 | 4,010 | 4,010 | -1.23% | 2,300 | 88億2200万 | +0.83% |
| 07/24 | 4,045 | 4,075 | 4,045 | 4,060 | +1.37% | 1,500 | 89億3200万 | +2.09% |
| 07/23 | 4,005 | 4,010 | 4,005 | 4,005 | -0.62% | 300 | 88億1100万 | +0.73% |
| 07/22 | 4,030 | 4,030 | 4,030 | 4,030 | +0.88% | 200 | 88億6600万 | +1.33% |
| 07/21 | 4,030 | 4,035 | 3,995 | 3,995 | -0.75% | 300 | 87億8900万 | +0.66% |
| 07/17 | 4,015 | 4,025 | 4,000 | 4,025 | +0.63% | 500 | 88億5500万 | +1.49% |
| 07/16 | 4,010 | 4,040 | 4,000 | 4,000 | -0.12% | 800 | 88億 | +1.04% |
| 07/13 | 3,920 | 4,005 | 3,920 | 4,005 | +0.38% | 400 | 88億1100万 | +1.26% |
| 07/10 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | 87億7800万 | +1.04% |
| 07/09 | 3,990 | 3,990 | 3,990 | 3,990 | -0.75% | 100 | 87億7800万 | +1.17% |
| 07/08 | 3,970 | 4,020 | 3,950 | 4,020 | +1.9% | 500 | 88億4400万 | +2.06% |
| 07/07 | 3,945 | 3,945 | 3,945 | 3,945 | -0.25% | 100 | 86億7900万 | +0.28% |
| 07/06 | 3,970 | 3,985 | 3,955 | 3,955 | +0.13% | 500 | 87億100万 | +0.53% |
| 07/03 | 3,880 | 3,950 | 3,880 | 3,950 | +0.89% | 200 | 86億9000万 | +0.41% |
| 07/02 | 3,895 | 3,915 | 3,885 | 3,915 | +1.29% | 400 | 86億1300万 | -0.48% |
| 07/01 | 3,855 | 3,940 | 3,855 | 3,865 | -0.51% | 900 | 85億300万 | -1.78% |
| 06/30 | 3,875 | 3,915 | 3,735 | 3,885 | -1.15% | 3,400 | 85億4700万 | -1.35% |
| 06/29 | 4,030 | 4,030 | 3,930 | 3,930 | -2.48% | 300 | 86億4600万 | -0.28% |
| 06/26 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 100 | 88億6600万 | +2.26% |
| 06/25 | 3,920 | 4,030 | 3,920 | 4,030 | +2.68% | 1,000 | 88億6600万 | +2.44% |
| 06/24 | 3,925 | 3,925 | 3,925 | 3,925 | -0.13% | 100 | 86億3500万 | -0.05% |
| 06/23 | 3,920 | 3,930 | 3,920 | 3,930 | -1.26% | 300 | 86億4600万 | +0.05% |
| 06/22 | 3,980 | 3,980 | 3,980 | 3,980 | -1% | 100 | 87億5600万 | +1.25% |
| 06/19 | 3,965 | 4,030 | 3,965 | 4,020 | +1.9% | 600 | 88億4400万 | +2.19% |
| 06/18 | （IR情報）15:00 (数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/18 | （IR情報）15:00 (訂正)過年度の決算短信の一部訂正について |
| 06/18 | 4,000 | 4,000 | 3,890 | 3,945 | -1.25% | 1,300 | 86億7900万 | +0.23% |
| 06/17 | 3,900 | 3,995 | 3,900 | 3,995 | -1.11% | 400 | 87億8900万 | +1.29% |
| 06/16 | 3,970 | 4,040 | 3,965 | 4,040 | +0.5% | 400 | 88億8800万 | +2.1% |
| 06/15 | 3,900 | 4,020 | 3,900 | 4,020 | +4.42% | 2,000 | 88億4400万 | +1.26% |
| 06/12 | 3,935 | 3,935 | 3,835 | 3,850 | -1.28% | 2,400 | 84億7000万 | -3.27% |
| 06/11 | 3,890 | 3,900 | 3,830 | 3,900 | +0.78% | 1,900 | 85億8000万 | -2.43% |
| 06/09 | 3,890 | 3,890 | 3,870 | 3,870 | -0.51% | 300 | 85億1400万 | -3.59% |
| 06/08 | 3,925 | 3,925 | 3,855 | 3,890 | +0.91% | 700 | 85億5800万 | -3.52% |
| 06/05 | 3,910 | 3,910 | 3,855 | 3,855 | -0.39% | 400 | 84億8100万 | -4.79% |
| 06/03 | 3,830 | 3,870 | 3,830 | 3,870 | 0% | 200 | 85億1400万 | -4.8% |
| 06/02 | 3,865 | 3,870 | 3,850 | 3,870 | -0.64% | 600 | 85億1400万 | -5.19% |
| 06/01 | 3,930 | 3,930 | 3,895 | 3,895 | -1.27% | 800 | 85億6900万 | -4.98% |
| 05/29 | 3,930 | 3,975 | 3,930 | 3,945 | +0.25% | 700 | 86億7900万 | -4.13% |
| 05/28 | 3,930 | 3,935 | 3,930 | 3,935 | -0.63% | 200 | 86億5700万 | -4.61% |
| 05/27 | 3,950 | 3,960 | 3,930 | 3,960 | +0.38% | 700 | 87億1200万 | -4.28% |
| 05/26 | 3,985 | 3,985 | 3,945 | 3,945 | +0.38% | 400 | 86億7900万 | -4.89% |
| 05/25 | 3,960 | 3,960 | 3,930 | 3,930 | -0.76% | 600 | 86億4600万 | -5.51% |
| 05/22 | 3,935 | 3,960 | 3,935 | 3,960 | +0.51% | 2,300 | 87億1200万 | -5.06% |
| 05/21 | 3,905 | 3,940 | 3,905 | 3,940 | +2.34% | 300 | 86億6800万 | -5.67% |
| 05/20 | 3,860 | 3,860 | 3,850 | 3,850 | -0.26% | 600 | 84億7000万 | -8% |
| 05/19 | 3,945 | 3,945 | 3,795 | 3,860 | -2.15% | 1,200 | 84億9200万 | -7.99% |
| 05/18 | 4,010 | 4,010 | 3,945 | 3,945 | -1.62% | 500 | 86億7900万 | -6.21% |
| 05/15 | 4,020 | 4,020 | 4,010 | 4,010 | -0.74% | 200 | 88億2200万 | -4.71% |
| 05/14 | 4,060 | 4,060 | 4,000 | 4,040 | -0.74% | 1,100 | 88億8800万 | -4.02% |
| 05/13 | 4,140 | 4,140 | 4,070 | 4,070 | -2.16% | 1,000 | 89億5400万 | -3.51% |
| 05/11 | 4,250 | 4,250 | 3,985 | 4,160 | -3.7% | 5,000 | 91億5200万 | -1.52% |
| 05/08 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
| 05/08 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/08 | 4,400 | 4,400 | 4,320 | 4,320 | -1.03% | 1,000 | 95億400万 | +2.18% |
| 05/07 | 4,335 | 4,365 | 4,310 | 4,365 | +2.11% | 1,200 | 96億300万 | +3.41% |
| 05/01 | 4,275 | 4,275 | 4,275 | 4,275 | +0.12% | 100 | 94億500万 | +1.59% |
| 04/30 | 4,270 | 4,270 | 4,270 | 4,270 | -1.39% | 100 | 93億9400万 | +1.55% |
| 04/28 | 4,335 | 4,335 | 4,330 | 4,330 | +0.46% | 200 | 95億2600万 | +2.92% |
| 04/27 | 4,310 | 4,310 | 4,310 | 4,310 | 0% | 300 | 94億8200万 | +2.55% |
| 04/24 | 4,310 | 4,310 | 4,310 | 4,310 | +1.29% | 100 | 94億8200万 | +2.62% |
| 04/23 | 4,260 | 4,260 | 4,255 | 4,255 | -1.16% | 300 | 93億6100万 | +1.41% |
| 04/21 | 4,300 | 4,305 | 4,300 | 4,305 | +0.12% | 400 | 94億7100万 | +2.55% |
| 04/20 | 4,275 | 4,300 | 4,275 | 4,300 | +0.58% | 400 | 94億6000万 | +2.33% |
| 04/17 | 4,225 | 4,275 | 4,225 | 4,275 | +1.79% | 1,300 | 94億500万 | +1.54% |
| 04/16 | 4,205 | 4,205 | 4,200 | 4,200 | -1.18% | 300 | 92億4000万 | -0.28% |
| 04/15 | 4,215 | 4,250 | 4,215 | 4,250 | +0.83% | 500 | 93億5000万 | +0.52% |
| 04/14 | 4,195 | 4,215 | 4,180 | 4,215 | -0.35% | 500 | 92億7300万 | -0.64% |
| 04/13 | 4,230 | 4,230 | 4,230 | 4,230 | 0% | 100 | 93億600万 | -0.63% |
| 04/08 | 4,185 | 4,275 | 4,165 | 4,230 | +2.79% | 2,100 | 93億600万 | -1.05% |
| 04/07 | 4,100 | 4,115 | 4,100 | 4,115 | -0.6% | 300 | 90億5300万 | -4.26% |
| 04/06 | 4,100 | 4,150 | 4,100 | 4,140 | +0.98% | 1,000 | 91億800万 | -4.3% |
| 04/03 | 4,100 | 4,100 | 4,100 | 4,100 | -0.85% | 200 | 90億2000万 | -5.83% |
| 04/01 | 4,050 | 4,135 | 4,025 | 4,135 | +3.38% | 1,200 | 90億9700万 | -5.66% |
| 03/31 | 4,015 | 4,045 | 3,975 | 4,000 | -0.5% | 3,600 | 88億 | -9.26% |
| 03/30 | 4,060 | 4,105 | 4,005 | 4,020 | -5.85% | 4,000 | 88億4400万 | -9.38% |
| 03/27 | 4,210 | 4,270 | 4,205 | 4,270 | +1.18% | 1,000 | 93億9400万 | -4.32% |
| 03/26 | 4,335 | 4,335 | 4,220 | 4,220 | -1.06% | 400 | 92億8400万 | -5.59% |
| 03/25 | 4,195 | 4,265 | 4,165 | 4,265 | +3.27% | 1,200 | 93億8300万 | -4.76% |
| 03/24 | 4,115 | 4,130 | 4,105 | 4,130 | +1.72% | 1,000 | 90億8600万 | -7.92% |
| 03/23 | 4,160 | 4,160 | 4,060 | 4,060 | -2.99% | 800 | 89億3200万 | -9.72% |
| 03/19 | 4,255 | 4,270 | 4,150 | 4,185 | -3.13% | 2,600 | 92億700万 | -7.23% |
| 03/18 | 4,250 | 4,320 | 4,225 | 4,320 | +1.77% | 1,300 | 95億400万 | -4.4% |
| 03/17 | 4,205 | 4,245 | 4,205 | 4,245 | +0.71% | 400 | 93億3900万 | -6.21% |
| 03/16 | 4,200 | 4,225 | 4,180 | 4,215 | -0.24% | 3,600 | 92億7300万 | -7.08% |
| 03/13 | 4,285 | 4,295 | 4,210 | 4,225 | -1.86% | 2,900 | 92億9500万 | -7.06% |
| 03/12 | 4,400 | 4,405 | 4,260 | 4,305 | -2.27% | 1,600 | 94億7100万 | -5.41% |
| 03/11 | 4,445 | 4,450 | 4,405 | 4,405 | -1.78% | 1,200 | 96億9100万 | -3.27% |
| 03/10 | 4,365 | 4,545 | 4,350 | 4,485 | +3.7% | 3,600 | 98億6700万 | -1.58% |
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。
