| 2026 |
| 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% |
| 03/09 | 4,385 | 4,385 | 4,235 | 4,325 | -5.98% | 6,300 | 95億1500万 | -5.15% |
| 03/06 | 4,560 | 4,600 | 4,550 | 4,600 | 0% | 1,000 | 101億2000万 | +0.83% |
| 03/05 | 4,595 | 4,645 | 4,595 | 4,600 | +0.11% | 900 | 101億2000万 | +1.01% |
| 03/04 | 4,615 | 4,615 | 4,495 | 4,595 | -1.92% | 2,900 | 101億900万 | +1.14% |
| 03/03 | 4,660 | 4,755 | 4,630 | 4,685 | -2.4% | 2,800 | 103億700万 | +3.44% |
| 03/02 | 4,775 | 4,820 | 4,700 | 4,800 | -0.52% | 2,300 | 105億6000万 | +6.43% |
| 02/27 | 4,835 | 4,885 | 4,800 | 4,825 | -0.1% | 2,100 | 106億1500万 | +7.53% |
| 02/26 | 4,790 | 4,900 | 4,790 | 4,830 | +0.1% | 1,100 | 106億2600万 | +8.2% |
| 02/25 | 4,825 | 4,825 | 4,775 | 4,825 | +1.47% | 1,600 | 106億1500万 | +8.67% |
| 02/24 | 4,700 | 4,755 | 4,685 | 4,755 | +1.17% | 1,000 | 104億6100万 | +7.65% |
| 02/20 | 4,715 | 4,765 | 4,650 | 4,700 | -0.32% | 2,200 | 103億4000万 | +6.92% |
| 02/19 | 4,460 | 4,850 | 4,460 | 4,715 | +6.19% | 3,400 | 103億7300万 | +7.8% |
| 02/18 | 4,420 | 4,440 | 4,420 | 4,440 | +0.45% | 700 | 97億6800万 | +1.95% |
| 02/17 | 4,380 | 4,430 | 4,380 | 4,420 | -0.23% | 400 | 97億2400万 | +1.73% |
| 02/16 | 4,405 | 4,430 | 4,400 | 4,430 | -0.23% | 500 | 97億4600万 | +2.19% |
| 02/12 | 4,400 | 4,440 | 4,355 | 4,440 | +0.91% | 1,500 | 97億6800万 | +2.64% |
| 02/10 | 4,400 | 4,400 | 4,305 | 4,400 | 0% | 900 | 96億8000万 | +1.92% |
| 02/09 | 4,495 | 4,495 | 4,350 | 4,400 | -2.11% | 1,900 | 96億8000万 | +2.14% |
| 02/06 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,500 | 4,700 | 4,495 | 4,495 | 0% | 12,200 | 98億8900万 | +4.56% |
| 02/05 | 4,425 | 4,495 | 4,425 | 4,495 | +1.01% | 300 | 98億8900万 | +4.83% |
| 02/04 | 4,400 | 4,450 | 4,400 | 4,450 | +2.3% | 200 | 97億9000万 | +4.07% |
| 02/03 | 4,450 | 4,490 | 4,350 | 4,350 | -0.68% | 1,300 | 95億7000万 | +1.97% |
| 02/02 | 4,420 | 4,420 | 4,380 | 4,380 | -2.45% | 400 | 96億3600万 | +2.84% |
| 01/30 | 4,490 | 4,490 | 4,490 | 4,490 | -1.32% | 300 | 98億7800万 | +5.62% |
| 01/29 | 4,420 | 4,550 | 4,420 | 4,550 | +4% | 1,900 | 100億1000万 | +7.36% |
| 01/28 | 4,395 | 4,405 | 4,375 | 4,375 | -0.68% | 400 | 96億2500万 | +3.62% |
| 01/27 | 4,385 | 4,405 | 4,320 | 4,405 | +2.09% | 1,400 | 96億9100万 | +4.58% |
| 01/26 | 4,260 | 4,315 | 4,260 | 4,315 | +1.29% | 1,100 | 94億9300万 | +2.71% |
| 01/23 | 4,285 | 4,285 | 4,260 | 4,260 | +1.43% | 700 | 93億7200万 | +1.55% |
| 01/22 | 4,200 | 4,200 | 4,200 | 4,200 | -0.94% | 100 | 92億4000万 | +0.21% |
| 01/21 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 300 | 93億2800万 | +1.24% |
| 01/20 | 4,210 | 4,240 | 4,185 | 4,240 | +0.12% | 700 | 93億2800万 | +1.39% |
| 01/19 | 4,245 | 4,245 | 4,235 | 4,235 | -0.12% | 1,100 | 93億1700万 | +1.34% |
| 01/16 | 4,260 | 4,270 | 4,240 | 4,240 | 0% | 1,700 | 93億2800万 | +1.51% |
| 01/15 | 4,180 | 4,240 | 4,140 | 4,240 | +2.05% | 1,000 | 93億2800万 | +1.53% |
| 01/14 | 4,155 | 4,155 | 4,155 | 4,155 | -1.54% | 800 | 91億4100万 | -0.5% |
| 01/13 | 4,220 | 4,220 | 4,220 | 4,220 | +0.24% | 1,100 | 92億8400万 | +1.08% |
| 01/09 | 4,175 | 4,210 | 4,175 | 4,210 | +0.96% | 1,100 | 92億6200万 | +0.91% |
| 01/08 | 4,200 | 4,210 | 4,170 | 4,170 | -0.71% | 1,300 | 91億7400万 | +0.02% |
| 01/07 | 4,170 | 4,200 | 4,170 | 4,200 | 0% | 1,000 | 92億4000万 | +0.72% |
| 01/06 | 4,140 | 4,200 | 4,140 | 4,200 | +0.6% | 1,100 | 92億4000万 | +0.74% |
| 01/05 | 4,175 | 4,175 | 4,175 | 4,175 | -0.24% | 500 | 91億8500万 | +0.29% |
| 2025 |
| 12/30 | 4,210 | 4,255 | 4,185 | 4,185 | -0.59% | 2,300 | 92億700万 | +0.65% |
| 12/29 | 4,215 | 4,215 | 4,210 | 4,210 | +0.24% | 500 | 92億6200万 | +1.42% |
| 12/26 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 23,000 | 92億4000万 | +1.38% |
| 12/25 | 4,215 | 4,225 | 4,200 | 4,200 | +0.48% | 600 | 92億4000万 | +1.55% |
| 12/24 | 4,180 | 4,215 | 4,175 | 4,180 | 0% | 1,600 | 91億9600万 | +1.26% |
| 12/23 | 4,160 | 4,180 | 4,130 | 4,180 | +0.48% | 1,500 | 91億9600万 | +1.43% |
| 12/22 | 4,105 | 4,160 | 4,105 | 4,160 | 0% | 300 | 91億5200万 | +1.09% |
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。
