| 2026 |
| 09/11 | 7,160 | 7,240 | 7,130 | 7,170 | -0.28% | 38,800 | 1478億3280万 | -2.36% |
| 09/10 | 7,210 | 7,250 | 7,150 | 7,190 | -0.42% | 21,300 | 1482億4517万 | -2.27% |
| 09/09 | 7,280 | 7,340 | 7,210 | 7,220 | -0.82% | 19,500 | 1488億6372万 | -2.05% |
| 09/08 | 7,260 | 7,300 | 7,160 | 7,280 | +0.28% | 20,300 | 1501億81万 | -1.42% |
| 09/07 | 7,150 | 7,260 | 7,150 | 7,260 | +1.68% | 19,100 | 1496億8845万 | -1.89% |
| 09/04 | 7,160 | 7,220 | 7,110 | 7,140 | -0.28% | 19,800 | 1472億1426万 | -3.75% |
| 09/03 | 7,230 | 7,280 | 7,110 | 7,160 | -1.24% | 24,300 | 1476億2662万 | -3.83% |
| 09/02 | 7,370 | 7,400 | 7,240 | 7,250 | -2.55% | 27,000 | 1494億8226万 | -2.96% |
| 09/01 | 7,400 | 7,480 | 7,370 | 7,440 | +0.95% | 28,700 | 1533億9973万 | -0.65% |
| 08/31 | 7,400 | 7,430 | 7,370 | 7,370 | -1.07% | 32,000 | 1519億5645万 | -1.77% |
| 08/28 | 7,500 | 7,540 | 7,420 | 7,450 | -0.67% | 26,500 | 1536億591万 | -0.85% |
| 08/27 | 7,440 | 7,520 | 7,420 | 7,500 | +0.54% | 16,900 | 1546億3683万 | -0.27% |
| 08/26 | 7,430 | 7,490 | 7,410 | 7,460 | +0.81% | 17,400 | 1538億1210万 | -0.85% |
| 08/25 | 7,400 | 7,440 | 7,370 | 7,400 | +0.82% | 21,000 | 1525億7500万 | -1.75% |
| 08/24 | 7,330 | 7,420 | 7,330 | 7,340 | 0% | 13,700 | 1513億3791万 | -2.65% |
| 08/21 | 7,280 | 7,370 | 7,280 | 7,340 | +0.27% | 15,400 | 1513億3791万 | -2.76% |
| 08/20 | 7,290 | 7,360 | 7,230 | 7,320 | +0.55% | 24,300 | 1509億2554万 | -3.17% |
| 08/19 | 7,370 | 7,390 | 7,200 | 7,280 | -1.62% | 25,400 | 1501億81万 | -3.84% |
| 08/18 | 7,390 | 7,430 | 7,330 | 7,400 | +0.41% | 17,300 | 1525億7500万 | -2.4% |
| 08/17 | 7,310 | 7,370 | 7,260 | 7,370 | +0.27% | 24,200 | 1519億5645万 | -2.85% |
| 08/14 | 7,250 | 7,380 | 7,230 | 7,350 | +1.38% | 35,600 | 1515億4409万 | -3.14% |
| 08/13 | 7,300 | 7,330 | 7,170 | 7,250 | -0.55% | 40,200 | 1494億8226万 | -4.47% |
| 08/12 | 7,600 | 7,600 | 7,290 | 7,290 | -5.57% | 65,200 | 1503億699万 | -4.05% |
| 08/10 | （IR情報）15:30 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 08/10 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 08/10 | （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) |
| 08/10 | 7,630 | 7,860 | 7,570 | 7,720 | +1.18% | 32,900 | 1591億7284万 | +1.49% |
| 08/07 | 7,510 | 7,690 | 7,480 | 7,630 | +1.6% | 30,600 | 1573億1720万 | +0.43% |
| 08/06 | 7,590 | 7,650 | 7,490 | 7,510 | -0.53% | 33,400 | 1548億4301万 | -0.99% |
| 08/05 | 7,570 | 7,630 | 7,510 | 7,550 | -0.26% | 26,400 | 1556億6774万 | -0.32% |
| 08/04 | 7,610 | 7,610 | 7,500 | 7,570 | -1.05% | 31,800 | 1560億8010万 | +0.05% |
| 08/03 | 7,690 | 7,690 | 7,500 | 7,650 | -0.91% | 28,100 | 1577億2956万 | +1.14% |
| 07/31 | 7,810 | 7,810 | 7,650 | 7,720 | -1.15% | 25,500 | 1591億7284万 | +2.24% |
| 07/30 | 7,680 | 7,840 | 7,660 | 7,810 | +0.13% | 27,400 | 1610億2848万 | +3.7% |
| 07/29 | 7,850 | 7,850 | 7,610 | 7,800 | +1.17% | 34,600 | 1608億2230万 | +3.86% |
| 07/28 | 7,730 | 7,840 | 7,690 | 7,710 | -1.03% | 25,300 | 1589億6666万 | +2.9% |
| 07/27 | 7,690 | 7,840 | 7,630 | 7,790 | +2.1% | 33,100 | 1606億1612万 | +4.14% |
| 07/24 | 7,580 | 7,630 | 7,540 | 7,630 | +0.26% | 10,900 | 1573億1720万 | +2.16% |
| 07/23 | 7,530 | 7,610 | 7,490 | 7,610 | 0% | 18,200 | 1569億483万 | +2.01% |
| 07/22 | 7,700 | 7,710 | 7,600 | 7,610 | -0.65% | 27,000 | 1569億483万 | +2.11% |
| 07/21 | 7,740 | 7,740 | 7,580 | 7,660 | +0.92% | 46,200 | 1579億3574万 | +2.85% |
| 07/17 | 7,510 | 7,640 | 7,460 | 7,590 | +0.8% | 30,100 | 1564億9247万 | +1.96% |
| 07/16 | 7,650 | 7,760 | 7,520 | 7,530 | -1.57% | 34,800 | 1552億5537万 | +1.29% |
| 07/15 | 7,750 | 7,910 | 7,570 | 7,650 | +0.66% | 35,700 | 1577億2956万 | +2.99% |
| 07/14 | 7,630 | 7,750 | 7,600 | 7,600 | +0.53% | 25,500 | 1566億9865万 | +2.36% |
| 07/13 | （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 |
| 07/13 | 7,610 | 7,620 | 7,510 | 7,560 | +0.93% | 21,200 | 1558億7392万 | +1.86% |
| 07/10 | 7,510 | 7,540 | 7,400 | 7,490 | +0.94% | 33,800 | 1544億3064万 | +0.97% |
| 07/09 | 7,370 | 7,520 | 7,350 | 7,420 | +0.68% | 18,400 | 1529億8737万 | -0.01% |
| 07/08 | 7,630 | 7,630 | 7,370 | 7,370 | -1.47% | 23,000 | 1519億5645万 | -0.71% |
| 07/07 | 7,470 | 7,600 | 7,430 | 7,480 | -0.53% | 28,900 | 1542億2446万 | +0.67% |
| 07/06 | 7,460 | 7,540 | 7,460 | 7,520 | +0.8% | 18,100 | 1550億4919万 | +1.17% |
| 07/03 | 7,340 | 7,550 | 7,340 | 7,460 | +1.63% | 30,800 | 1538億1210万 | +0.35% |
| 07/02 | 7,350 | 7,460 | 7,320 | 7,340 | +1.38% | 35,400 | 1513億3791万 | -1.38% |
| 07/01 | 7,440 | 7,440 | 7,210 | 7,240 | -1.5% | 28,600 | 1492億7608万 | -2.9% |
| 06/30 | 7,500 | 7,500 | 7,340 | 7,350 | -2% | 33,200 | 1515億4409万 | -1.67% |
| 06/29 | 7,440 | 7,510 | 7,400 | 7,500 | +2.32% | 36,900 | 1546億3683万 | +0.07% |
| 06/26 | 7,260 | 7,350 | 7,180 | 7,330 | +1.38% | 32,300 | 1511億3172万 | -2.46% |
| 06/25 | 7,380 | 7,540 | 7,230 | 7,230 | -0.55% | 29,800 | 1490億6990万 | -4.19% |
| 06/24 | 7,290 | 7,370 | 7,250 | 7,270 | -1.62% | 30,300 | 1498億9463万 | -4.06% |
| 06/23 | 7,450 | 7,460 | 7,350 | 7,390 | +0.14% | 27,500 | 1523億6882万 | -2.81% |
| 06/22 | 7,370 | 7,450 | 7,330 | 7,380 | -1.86% | 34,900 | 1521億6264万 | -3.21% |
| 06/19 | 7,480 | 7,520 | 7,350 | 7,520 | +1.48% | 45,500 | 1550億4919万 | -1.58% |
| 06/18 | 7,430 | 7,480 | 7,400 | 7,410 | -0.13% | 24,300 | 1527億8118万 | -3.26% |
| 06/17 | 7,560 | 7,600 | 7,420 | 7,420 | -0.93% | 24,900 | 1529億8737万 | -3.36% |
| 06/16 | 7,590 | 7,590 | 7,430 | 7,490 | -0.93% | 28,300 | 1544億3064万 | -2.66% |
| 06/15 | （5%ルール）三菱UFJアセットマネジメント（0.41%）三菱UFJ信託銀行（4.06%）三菱UFJ銀行（1.42%） |
| 06/15 | 7,350 | 7,560 | 7,350 | 7,560 | +2.86% | 31,600 | 1558億7392万 | -1.87% |
| 06/12 | 7,480 | 7,480 | 7,310 | 7,350 | -0.41% | 27,300 | 1515億4409万 | -4.77% |
| 06/11 | 7,420 | 7,530 | 7,380 | 7,380 | -2.51% | 20,200 | 1521億6264万 | -4.68% |
| 06/10 | 7,470 | 7,650 | 7,440 | 7,570 | +0.8% | 38,700 | 1560億8010万 | -2.49% |
| 06/09 | 7,620 | 7,670 | 7,450 | 7,510 | +0.54% | 46,600 | 1548億4301万 | -3.38% |
| 06/08 | （IR情報）15:30 投資単位の引下げに関する考え方および方針等について |
| 06/08 | 7,560 | 7,560 | 7,400 | 7,470 | -1.19% | 21,700 | 1540億1828万 | -4.02% |
| 06/05 | 7,540 | 7,600 | 7,540 | 7,560 | +1.2% | 14,700 | 1558億7392万 | -3.04% |
| 06/04 | 7,410 | 7,560 | 7,410 | 7,470 | -1.19% | 19,900 | 1540億1828万 | -4.21% |
| 06/03 | 7,560 | 7,600 | 7,450 | 7,560 | +0.27% | 24,500 | 1558億7392万 | -3.18% |
| 06/02 | 7,560 | 7,600 | 7,400 | 7,540 | -0.26% | 30,600 | 1554億6155万 | -3.52% |
| 06/01 | 7,700 | 7,700 | 7,520 | 7,560 | -1.43% | 40,200 | 1558億7392万 | -3.42% |
| 05/29 | 7,700 | 7,770 | 7,600 | 7,670 | +0.13% | 69,700 | 1581億4193万 | -2.24% |
| 05/28 | 7,590 | 7,780 | 7,590 | 7,660 | -0.78% | 56,100 | 1579億3574万 | -2.53% |
| 05/27 | 7,880 | 7,950 | 7,650 | 7,720 | -1.66% | 30,800 | 1591億7284万 | -1.96% |
| 05/26 | 7,920 | 8,010 | 7,850 | 7,850 | -2% | 31,300 | 1618億5321万 | -0.52% |
| 05/25 | 8,050 | 8,100 | 7,930 | 8,010 | -1.11% | 33,700 | 1651億5213万 | +1.37% |
| 05/22 | 8,120 | 8,160 | 7,920 | 8,100 | +0.87% | 48,300 | 1670億777万 | +2.38% |
| 05/21 | 8,000 | 8,150 | 7,940 | 8,030 | +1.39% | 38,300 | 1655億6449万 | +1.36% |
| 05/20 | 7,800 | 7,920 | 7,730 | 7,920 | +0.13% | 35,400 | 1632億9649万 | -0.23% |
| 05/19 | 7,900 | 8,050 | 7,900 | 7,910 | +1.54% | 29,100 | 1630億9031万 | -0.64% |
| 05/18 | 7,920 | 7,940 | 7,770 | 7,790 | -2.38% | 31,000 | 1606億1612万 | -2.45% |
| 05/15 | 7,820 | 7,980 | 7,820 | 7,980 | +1.53% | 25,200 | 1645億3358万 | -0.35% |
| 05/14 | 7,840 | 7,920 | 7,770 | 7,860 | 0% | 31,700 | 1620億5939万 | -2% |
| 05/13 | 7,750 | 7,910 | 7,750 | 7,860 | +1.95% | 31,200 | 1620億5939万 | -2.21% |
| 05/12 | 7,990 | 8,130 | 7,690 | 7,710 | -2.65% | 60,200 | 1589億6666万 | -4.33% |
| 05/11 | （IR情報）15:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)の継続について |
| 05/11 | （IR情報）15:30 人事異動のお知らせ |
| 05/11 | （IR情報）15:30 剰余金の配当(期末配当)に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 7,870 | 8,080 | 7,840 | 7,920 | -0.38% | 29,400 | 1632億9649万 | -2.15% |
| 05/08 | 7,870 | 8,020 | 7,840 | 7,950 | +0.63% | 27,200 | 1639億1503万 | -1.92% |
| 05/07 | 7,860 | 8,000 | 7,790 | 7,900 | +1.15% | 34,900 | 1628億8412万 | -2.72% |
| 05/01 | 7,730 | 7,850 | 7,680 | 7,810 | +0.51% | 20,600 | 1610億2848万 | -4.18% |
| 04/30 | 7,670 | 7,790 | 7,630 | 7,770 | -0.64% | 38,200 | 1602億375万 | -5.08% |
| 04/28 | 7,620 | 7,830 | 7,560 | 7,820 | +3.17% | 36,900 | 1612億3466万 | -4.89% |
| 04/27 | 7,630 | 7,690 | 7,530 | 7,580 | -1.69% | 34,700 | 1562億8628万 | -8.13% |
| 04/24 | 7,670 | 7,720 | 7,630 | 7,710 | -0.52% | 20,600 | 1589億6666万 | -6.88% |
| 04/23 | 7,710 | 7,810 | 7,620 | 7,750 | -1.4% | 41,300 | 1597億9139万 | -6.81% |
| 04/22 | 8,030 | 8,040 | 7,840 | 7,860 | -2% | 19,700 | 1620億5939万 | -5.98% |
| 04/21 | 8,040 | 8,140 | 7,950 | 8,020 | +0.38% | 42,300 | 1653億5831万 | -4.39% |
| 04/20 | 8,020 | 8,020 | 7,880 | 7,990 | -0.37% | 42,000 | 1647億3976万 | -4.98% |
| 04/17 | 8,130 | 8,180 | 7,990 | 8,020 | -1.6% | 43,400 | 1653億5831万 | -4.89% |
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。
