| 2026 |
| 07/31 | 1,931 | 1,964 | 1,931 | 1,959 | +1.66% | 1,800 | 241億8189万 | +1.19% |
| 07/30 | 1,960 | 1,974 | 1,927 | 1,927 | -1.73% | 5,500 | 237億8688万 | -0.31% |
| 07/29 | 1,970 | 1,970 | 1,961 | 1,961 | -0.31% | 600 | 242億658万 | +1.61% |
| 07/28 | 1,978 | 1,979 | 1,967 | 1,967 | -0.35% | 3,100 | 242億8064万 | +2.02% |
| 07/27 | 1,965 | 1,974 | 1,965 | 1,974 | +0.71% | 1,200 | 243億6705万 | +2.55% |
| 07/24 | 1,952 | 1,984 | 1,951 | 1,960 | -0.25% | 3,000 | 241億9424万 | +2.08% |
| 07/23 | （IR情報）15:00 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 |
| 07/23 | 1,966 | 1,970 | 1,949 | 1,965 | +0.2% | 7,700 | 242億5596万 | +2.56% |
| 07/22 | 1,950 | 1,961 | 1,950 | 1,961 | +0.82% | 10,700 | 242億658万 | +2.62% |
| 07/21 | 1,939 | 1,957 | 1,939 | 1,945 | +0.57% | 17,000 | 240億908万 | +1.99% |
| 07/17 | 1,932 | 1,943 | 1,926 | 1,934 | -0.36% | 6,300 | 238億7329万 | +1.63% |
| 07/16 | 1,941 | 1,942 | 1,929 | 1,941 | -0.87% | 1,300 | 239億5970万 | +2.16% |
| 07/15 | 1,945 | 1,958 | 1,920 | 1,958 | +1.24% | 4,200 | 241億6955万 | +3.16% |
| 07/14 | 1,935 | 1,945 | 1,930 | 1,934 | +0.05% | 1,000 | 238億7329万 | +2.06% |
| 07/13 | 1,945 | 1,945 | 1,933 | 1,933 | -0.92% | 1,100 | 238億6095万 | +2.11% |
| 07/10 | 1,952 | 1,953 | 1,943 | 1,951 | +0.36% | 1,100 | 240億8314万 | +3.12% |
| 07/09 | 1,944 | 1,944 | 1,944 | 1,944 | 0% | 100 | 239億9673万 | +2.75% |
| 07/08 | 1,920 | 1,944 | 1,919 | 1,944 | +1.25% | 1,700 | 239億9673万 | +2.69% |
| 07/07 | 1,935 | 1,950 | 1,920 | 1,920 | -0.78% | 7,900 | 237億48万 | +1.37% |
| 07/06 | 1,930 | 1,940 | 1,914 | 1,935 | +1.2% | 1,600 | 238億8564万 | +2.06% |
| 07/03 | 1,912 | 1,930 | 1,912 | 1,912 | +0.37% | 1,200 | 236億172万 | +0.79% |
| 07/02 | 1,900 | 1,905 | 1,900 | 1,905 | +0.26% | 700 | 235億1532万 | +0.26% |
| 07/01 | 1,901 | 1,904 | 1,893 | 1,900 | +0.48% | 2,100 | 234億5360万 | -0.11% |
| 06/30 | 1,903 | 1,903 | 1,891 | 1,891 | -0.63% | 700 | 233億4250万 | -0.73% |
| 06/29 | 1,885 | 1,905 | 1,885 | 1,903 | +1.22% | 700 | 234億9063万 | -0.26% |
| 06/26 | 1,876 | 1,888 | 1,876 | 1,880 | +0.48% | 1,800 | 232億672万 | -1.62% |
| 06/25 | 1,870 | 1,874 | 1,870 | 1,871 | +0.32% | 800 | 230億9562万 | -2.3% |
| 06/24 | （IR情報）15:00 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 |
| 06/24 | （IR情報）15:00 役員人事に関するお知らせ |
| 06/24 | 1,871 | 1,880 | 1,853 | 1,865 | -2.41% | 8,600 | 230億2156万 | -2.81% |
| 06/23 | 1,895 | 1,933 | 1,888 | 1,911 | +1.54% | 1,900 | 235億8938万 | -0.62% |
| 06/22 | 1,861 | 1,882 | 1,861 | 1,882 | +1.4% | 5,700 | 232億3140万 | -2.28% |
| 06/19 | 1,857 | 1,863 | 1,850 | 1,856 | +0.27% | 2,800 | 229億1046万 | -3.83% |
| 06/18 | 1,850 | 1,858 | 1,848 | 1,851 | +0.05% | 4,400 | 228億4874万 | -4.29% |
| 06/17 | 1,851 | 1,860 | 1,850 | 1,850 | 0% | 4,200 | 228億3640万 | -4.59% |
| 06/16 | 1,863 | 1,863 | 1,850 | 1,850 | -0.43% | 3,700 | 228億3640万 | -4.88% |
| 06/15 | 1,883 | 1,883 | 1,858 | 1,858 | -0.32% | 5,700 | 229億3515万 | -4.77% |
| 06/12 | 1,873 | 1,886 | 1,864 | 1,864 | -0.43% | 5,100 | 230億921万 | -4.75% |
| 06/11 | 1,898 | 1,898 | 1,872 | 1,872 | -0.53% | 1,900 | 231億796万 | -4.54% |
| 06/10 | 1,900 | 1,900 | 1,881 | 1,882 | -0.95% | 4,900 | 232億3140万 | -4.22% |
| 06/09 | 1,915 | 1,932 | 1,900 | 1,900 | -0.63% | 6,000 | 234億5360万 | -3.5% |
| 06/08 | 1,950 | 1,950 | 1,912 | 1,912 | -1.7% | 8,000 | 236億172万 | -3.09% |
| 06/05 | 1,970 | 1,970 | 1,945 | 1,945 | -0.87% | 10,700 | 240億908万 | -1.52% |
| 06/04 | 1,966 | 1,966 | 1,962 | 1,962 | -0.15% | 3,600 | 242億1892万 | -0.71% |
| 06/03 | 1,970 | 1,970 | 1,965 | 1,965 | -0.25% | 2,600 | 242億5596万 | -0.61% |
| 06/02 | 1,987 | 1,987 | 1,965 | 1,970 | -0.51% | 3,100 | 243億1768万 | -0.35% |
| 06/01 | 1,980 | 1,982 | 1,980 | 1,980 | +0.76% | 1,600 | 244億4112万 | +0.1% |
| 05/29 | 1,965 | 1,979 | 1,965 | 1,965 | -0.05% | 700 | 242億5596万 | -0.71% |
| 05/28 | （IR情報）17:00 組織変更及び役員人事に関するお知らせ |
| 05/28 | 1,970 | 1,970 | 1,966 | 1,966 | -0.66% | 700 | 242億6830万 | -0.76% |
| 05/27 | 1,979 | 1,979 | 1,979 | 1,979 | +0.46% | 100 | 244億2877万 | -0.25% |
| 05/26 | 1,970 | 1,980 | 1,970 | 1,970 | -0.2% | 1,200 | 243億1768万 | -0.71% |
| 05/25 | 1,976 | 1,983 | 1,974 | 1,974 | +0.15% | 2,500 | 243億6705万 | -0.6% |
| 05/22 | 1,963 | 1,984 | 1,963 | 1,971 | +0.05% | 600 | 243億3002万 | -0.76% |
| 05/21 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 200 | 243億1768万 | -0.81% |
| 05/20 | 1,990 | 1,990 | 1,958 | 1,960 | -1.41% | 7,200 | 241億9424万 | -1.31% |
| 05/19 | 1,987 | 1,988 | 1,976 | 1,988 | +0.05% | 600 | 245億3987万 | +0.05% |
| 05/18 | 1,963 | 2,000 | 1,963 | 1,987 | +0.81% | 1,800 | 245億2752万 | +0.05% |
| 05/15 | 1,980 | 1,997 | 1,960 | 1,971 | -0.15% | 3,200 | 243億3002万 | -0.66% |
| 05/14 | 1,995 | 2,000 | 1,974 | 1,974 | -1.1% | 6,700 | 243億6705万 | -0.45% |
| 05/13 | 1,950 | 2,000 | 1,950 | 1,996 | -0.2% | 4,800 | 246億3862万 | +0.66% |
| 05/12 | （IR情報）16:00 役員の異動に関するお知らせ |
| 05/12 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/12 | （IR情報）16:00 2026年3月期決算短信[日本基準](連結) |
| 05/12 | 2,017 | 2,018 | 2,000 | 2,000 | +0.05% | 800 | 246億8800万 | +0.96% |
| 05/11 | 1,996 | 2,009 | 1,977 | 1,999 | +1.37% | 2,200 | 246億7565万 | +1.01% |
| 05/08 | 1,984 | 1,987 | 1,958 | 1,972 | -0.1% | 2,700 | 243億4236万 | -0.25% |
| 05/07 | 1,980 | 1,982 | 1,958 | 1,974 | -0.65% | 6,400 | 243億6705万 | -0.1% |
| 05/01 | 1,962 | 1,994 | 1,955 | 1,987 | +0.56% | 4,400 | 245億2752万 | +0.46% |
| 04/30 | 1,960 | 1,976 | 1,960 | 1,976 | -0.1% | 4,200 | 243億9174万 | -0.2% |
| 04/28 | 1,960 | 1,978 | 1,960 | 1,978 | +0.41% | 300 | 244億1643万 | -0.15% |
| 04/27 | 1,980 | 1,980 | 1,951 | 1,970 | -0.51% | 9,800 | 243億1768万 | -0.61% |
| 04/24 | 1,999 | 1,999 | 1,962 | 1,980 | 0% | 2,700 | 244億4112万 | -0.15% |
| 04/23 | 1,986 | 1,997 | 1,961 | 1,980 | -0.45% | 7,800 | 244億4112万 | -0.15% |
| 04/22 | 1,996 | 2,015 | 1,987 | 1,989 | -0.4% | 3,600 | 245億5221万 | +0.25% |
| 04/21 | 2,006 | 2,013 | 1,997 | 1,997 | -1.09% | 1,500 | 246億5096万 | +0.66% |
| 04/20 | 2,032 | 2,032 | 2,002 | 2,019 | -0.39% | 6,600 | 249億2253万 | +1.82% |
| 04/17 | 2,012 | 2,035 | 2,001 | 2,027 | +1.55% | 3,800 | 250億2128万 | +2.27% |
| 04/16 | 2,025 | 2,025 | 1,996 | 1,996 | -0.55% | 1,800 | 246億3862万 | +0.76% |
| 04/15 | 1,986 | 2,007 | 1,986 | 2,007 | +1.01% | 2,600 | 247億7440万 | +1.31% |
| 04/14 | 1,960 | 1,987 | 1,958 | 1,987 | +1.53% | 7,500 | 245億2752万 | +0.3% |
| 04/13 | 1,970 | 1,978 | 1,957 | 1,957 | -1.06% | 2,800 | 241億5720万 | -1.21% |
| 04/10 | 1,978 | 1,978 | 1,961 | 1,978 | -0.05% | 800 | 244億1643万 | -0.3% |
| 04/09 | 1,960 | 1,979 | 1,955 | 1,979 | +1.02% | 500 | 244億2877万 | -0.3% |
| 04/08 | 1,941 | 1,980 | 1,941 | 1,959 | +1.03% | 3,500 | 241億8189万 | -1.36% |
| 04/07 | 1,955 | 1,955 | 1,920 | 1,939 | -0.82% | 6,500 | 239億3501万 | -2.46% |
| 04/06 | 1,963 | 1,963 | 1,950 | 1,955 | -0.56% | 3,300 | 241億3252万 | -1.81% |
| 04/03 | 1,960 | 1,970 | 1,960 | 1,966 | +0.31% | 400 | 242億6830万 | -1.5% |
| 04/02 | 1,975 | 1,975 | 1,960 | 1,960 | +0.26% | 2,000 | 241億9424万 | -2% |
| 04/01 | 1,941 | 1,960 | 1,930 | 1,955 | +0.72% | 4,300 | 241億3252万 | -2.45% |
| 03/31 | 1,945 | 1,960 | 1,936 | 1,941 | -0.31% | 1,400 | 239億5970万 | -3.38% |
| 03/30 | 1,979 | 1,979 | 1,930 | 1,947 | -3.76% | 14,800 | 240億3376万 | -3.42% |
| 03/27 | 2,042 | 2,072 | 2,023 | 2,023 | -0.34% | 14,900 | 249億7191万 | 0% |
| 03/26 | 2,018 | 2,044 | 2,018 | 2,030 | +0.59% | 5,600 | 250億5832万 | +0.3% |
| 03/25 | 2,000 | 2,019 | 1,995 | 2,018 | +1.41% | 3,000 | 249億1019万 | -0.39% |
| 03/24 | 1,998 | 2,000 | 1,984 | 1,990 | +0.25% | 2,700 | 245億6456万 | -1.83% |
| 03/23 | 1,997 | 1,997 | 1,980 | 1,985 | -0.35% | 15,300 | 245億284万 | -2.17% |
| 03/19 | 2,000 | 2,000 | 1,992 | 1,992 | -0.15% | 6,200 | 245億8924万 | -1.87% |
| 03/18 | 2,000 | 2,005 | 1,994 | 1,995 | +0.05% | 2,400 | 246億2628万 | -1.82% |
| 03/17 | 1,990 | 2,000 | 1,988 | 1,994 | +0.66% | 4,400 | 246億1393万 | -1.92% |
| 03/16 | 1,987 | 1,995 | 1,980 | 1,981 | -0.45% | 5,300 | 244億5346万 | -2.61% |
| 03/13 | 1,990 | 1,993 | 1,985 | 1,990 | 0% | 1,200 | 245億6456万 | -2.21% |
| 03/12 | 1,993 | 2,000 | 1,980 | 1,990 | -0.9% | 12,200 | 245億6456万 | -2.21% |
| 03/11 | 2,018 | 2,018 | 2,008 | 2,008 | +0.3% | 1,500 | 247億8675万 | -1.28% |
| 03/10 | 2,005 | 2,015 | 2,002 | 2,002 | +0.1% | 4,100 | 247億1268万 | -1.48% |
| 03/09 | 1,997 | 2,079 | 1,980 | 2,000 | -0.89% | 21,700 | 246億8800万 | -1.57% |
| 03/06 | 2,006 | 2,020 | 2,000 | 2,018 | +0.45% | 6,100 | 249億1019万 | -0.64% |
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。
