| 2026 |
| 06/23 | 2,798 | 2,798 | 2,759 | 2,760 | -1.36% | 9,900 | 180億4058万 | -2.47% |
| 06/22 | 2,806 | 2,819 | 2,783 | 2,798 | -0.29% | 5,900 | 182億8897万 | -1.44% |
| 06/19 | 2,794 | 2,831 | 2,794 | 2,806 | +0.57% | 5,600 | 183億4126万 | -1.44% |
| 06/18 | 2,811 | 2,813 | 2,784 | 2,790 | -0.71% | 17,600 | 182億3668万 | -2.31% |
| 06/17 | 2,807 | 2,861 | 2,805 | 2,810 | +0.11% | 11,000 | 183億6741万 | -1.89% |
| 06/16 | 2,848 | 2,848 | 2,805 | 2,807 | -1.2% | 5,200 | 183億4780万 | -2.4% |
| 06/15 | 2,830 | 2,849 | 2,818 | 2,841 | +0.92% | 3,000 | 185億7004万 | -1.7% |
| 06/12 | 2,820 | 2,833 | 2,795 | 2,815 | -0.14% | 6,500 | 184億9万 | -2.7% |
| 06/11 | 2,810 | 2,840 | 2,804 | 2,819 | +0.39% | 9,000 | 184億2623万 | -2.73% |
| 06/10 | 2,793 | 2,840 | 2,782 | 2,808 | +0.21% | 12,400 | 183億5433万 | -3.34% |
| 06/09 | 2,822 | 2,822 | 2,783 | 2,802 | -1.2% | 6,000 | 183億1511万 | -3.74% |
| 06/08 | 2,831 | 2,836 | 2,795 | 2,836 | -0.35% | 8,200 | 185億3735万 | -2.81% |
| 06/05 | 2,808 | 2,858 | 2,795 | 2,846 | +1.53% | 10,600 | 186億272万 | -2.63% |
| 06/04 | 2,795 | 2,835 | 2,783 | 2,803 | 0% | 7,700 | 183億2165万 | -4.17% |
| 06/03 | 2,819 | 2,843 | 2,780 | 2,803 | +0.25% | 8,600 | 183億2165万 | -4.37% |
| 06/02 | 2,797 | 2,810 | 2,751 | 2,796 | -0.36% | 15,800 | 182億7590万 | -4.8% |
| 06/01 | 2,871 | 2,871 | 2,781 | 2,806 | -2.3% | 15,400 | 183億4126万 | -4.72% |
| 05/29 | 2,871 | 2,872 | 2,831 | 2,872 | +1.06% | 43,800 | 187億7267万 | -2.71% |
| 05/28 | 2,861 | 2,874 | 2,830 | 2,842 | -0.59% | 11,300 | 185億7657万 | -3.89% |
| 05/27 | 2,878 | 2,878 | 2,833 | 2,859 | -0.35% | 5,800 | 186億8769万 | -3.51% |
| 05/26 | 2,856 | 2,872 | 2,830 | 2,869 | -0.14% | 9,500 | 187億5306万 | -3.4% |
| 05/25 | 2,880 | 2,887 | 2,862 | 2,873 | +0.14% | 6,300 | 187億7920万 | -3.49% |
| 05/22 | 2,905 | 2,905 | 2,867 | 2,869 | -1.24% | 12,600 | 187億5306万 | -3.89% |
| 05/21 | 2,910 | 2,939 | 2,905 | 2,905 | -0.07% | 6,500 | 189億8837万 | -2.91% |
| 05/20 | 2,982 | 2,983 | 2,906 | 2,907 | -3% | 8,700 | 190億144万 | -3.07% |
| 05/19 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/19 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/19 | 3,010 | 3,030 | 2,977 | 2,997 | +0.37% | 9,200 | 195億8972万 | -0.33% |
| 05/18 | 3,070 | 3,075 | 2,970 | 2,986 | -2.1% | 6,700 | 195億1782万 | -0.76% |
| 05/15 | 3,005 | 3,080 | 3,000 | 3,050 | +1.97% | 26,200 | 199億3615万 | +1.19% |
| 05/14 | 3,100 | 3,125 | 2,990 | 2,991 | -3.52% | 10,500 | 195億5050万 | -0.63% |
| 05/13 | 3,115 | 3,250 | 3,060 | 3,100 | -1.43% | 24,300 | 202億6297万 | +3.06% |
| 05/12 | （IR情報）15:00 個別業績の前期実績値との差異に関するお知らせ |
| 05/12 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 2,955 | 3,180 | 2,932 | 3,145 | +7.26% | 38,400 | 205億5711万 | +4.8% |
| 05/11 | 2,941 | 2,941 | 2,925 | 2,932 | -0.31% | 2,600 | 191億6485万 | -2.04% |
| 05/08 | 2,940 | 2,955 | 2,901 | 2,941 | -1.24% | 19,700 | 192億2368万 | -1.54% |
| 05/07 | 2,979 | 3,000 | 2,955 | 2,978 | -0.03% | 6,100 | 194億6553万 | -0.1% |
| 05/01 | 2,951 | 2,998 | 2,946 | 2,979 | +0.4% | 6,200 | 194億7206万 | +0.03% |
| 04/30 | （IR情報）15:00 特別利益及び特別損失の計上に関するお知らせ |
| 04/30 | 2,959 | 2,982 | 2,932 | 2,967 | +0.58% | 7,800 | 193億9363万 | -0.27% |
| 04/28 | 2,905 | 2,950 | 2,880 | 2,950 | +1.55% | 10,700 | 192億8251万 | -0.84% |
| 04/27 | 2,964 | 2,964 | 2,890 | 2,905 | -1.99% | 7,500 | 189億8837万 | -2.29% |
| 04/24 | 2,957 | 2,996 | 2,930 | 2,964 | +0.51% | 11,700 | 193億7402万 | -0.17% |
| 04/23 | 2,980 | 2,984 | 2,905 | 2,949 | -1.04% | 10,500 | 192億7597万 | -0.64% |
| 04/22 | 2,995 | 2,997 | 2,972 | 2,980 | -0.57% | 3,000 | 194億7860万 | +0.34% |
| 04/21 | 3,000 | 3,035 | 2,975 | 2,997 | +0.37% | 7,500 | 195億8972万 | +0.94% |
| 04/20 | 3,000 | 3,015 | 2,951 | 2,986 | -0.47% | 8,800 | 195億1782万 | +0.64% |
| 04/17 | 3,025 | 3,025 | 2,976 | 3,000 | -1.15% | 5,300 | 196億933万 | +1.15% |
| 04/16 | 3,020 | 3,045 | 3,010 | 3,035 | 0% | 3,400 | 198億3811万 | +2.26% |
| 04/15 | 3,060 | 3,075 | 3,020 | 3,035 | -1.14% | 7,200 | 198億3811万 | +2.12% |
| 04/14 | 3,075 | 3,110 | 3,030 | 3,070 | +0.99% | 8,000 | 200億6688万 | +3.12% |
| 04/13 | 3,100 | 3,110 | 3,015 | 3,040 | -1.94% | 11,100 | 198億7079万 | +1.91% |
| 04/10 | 3,080 | 3,140 | 3,040 | 3,100 | +0.16% | 17,900 | 202億6297万 | +3.61% |
| 04/09 | 3,070 | 3,095 | 3,060 | 3,095 | +1.14% | 7,800 | 202億3029万 | +3.13% |
| 04/08 | 3,125 | 3,125 | 3,030 | 3,060 | -1.13% | 4,300 | 200億152万 | +2% |
| 04/07 | 2,971 | 3,135 | 2,971 | 3,095 | +4.53% | 35,200 | 202億3029万 | +2.79% |
| 04/06 | 2,979 | 2,979 | 2,943 | 2,961 | +0.61% | 5,700 | 193億5441万 | -2.02% |
| 04/03 | 2,899 | 3,000 | 2,899 | 2,943 | +0.68% | 10,400 | 192億3675万 | -3.1% |
| 04/02 | 2,900 | 2,981 | 2,900 | 2,923 | -0.92% | 15,300 | 191億602万 | -4.26% |
| 04/01 | 2,801 | 2,950 | 2,801 | 2,950 | +6.85% | 13,700 | 192億8251万 | -3.91% |
| 03/31 | 2,756 | 2,809 | 2,750 | 2,761 | -1.36% | 15,800 | 180億4712万 | -10.56% |
| 03/30 | 2,801 | 2,810 | 2,725 | 2,799 | -3.52% | 14,800 | 182億9550万 | -9.91% |
| 03/27 | 2,910 | 2,912 | 2,882 | 2,901 | -0.31% | 20,900 | 189億6222万 | -7.23% |
| 03/26 | 2,970 | 2,970 | 2,902 | 2,910 | -1.95% | 13,300 | 190億2105万 | -7.47% |
| 03/25 | 2,916 | 2,982 | 2,899 | 2,968 | +2.38% | 22,500 | 194億16万 | -6.14% |
| 03/24 | 2,856 | 2,901 | 2,800 | 2,899 | +3.31% | 23,400 | 189億4915万 | -8.69% |
| 03/23 | 2,908 | 2,908 | 2,796 | 2,806 | -4.49% | 14,900 | 183億4126万 | -12.2% |
| 03/19 | （IR情報）15:00 人事異動のお知らせ |
| 03/19 | 2,976 | 2,976 | 2,927 | 2,938 | -2.39% | 12,800 | 192億407万 | -8.59% |
| 03/18 | 2,975 | 3,010 | 2,945 | 3,010 | +1.93% | 15,000 | 196億7469万 | -6.64% |
| 03/17 | 2,981 | 2,981 | 2,931 | 2,953 | +0.75% | 9,200 | 193億212万 | -8.58% |
| 03/16 | 2,970 | 2,971 | 2,890 | 2,931 | -1.31% | 50,300 | 191億5832万 | -9.54% |
| 03/13 | 3,000 | 3,005 | 2,956 | 2,970 | -2.46% | 20,400 | 194億1324万 | -8.62% |
| 03/12 | 3,140 | 3,140 | 3,020 | 3,045 | -3.18% | 20,700 | 199億347万 | -6.34% |
| 03/11 | 3,150 | 3,155 | 3,125 | 3,145 | -0.16% | 9,300 | 205億5711万 | -3.14% |
| 03/10 | 3,280 | 3,280 | 3,145 | 3,150 | -2.33% | 5,900 | 205億8980万 | -2.75% |
| 03/09 | 3,205 | 3,225 | 3,090 | 3,225 | -0.92% | 8,600 | 210億8003万 | -0.15% |
| 03/06 | 3,300 | 3,310 | 3,200 | 3,255 | -1.96% | 11,500 | 212億7612万 | +1.15% |
| 03/05 | 3,220 | 3,335 | 3,175 | 3,320 | +7.44% | 9,800 | 217億99万 | +3.56% |
| 03/04 | 3,265 | 3,265 | 3,080 | 3,090 | -7.35% | 14,100 | 201億9761万 | -3.23% |
| 03/03 | 3,320 | 3,370 | 3,280 | 3,335 | -0.74% | 15,200 | 217億9904万 | +4.58% |
| 03/02 | 3,240 | 3,390 | 3,240 | 3,360 | +0.3% | 14,600 | 219億6245万 | +5.86% |
| 02/27 | 3,335 | 3,395 | 3,315 | 3,350 | +0.45% | 8,100 | 218億9709万 | +6.15% |
| 02/26 | 3,355 | 3,400 | 3,330 | 3,335 | -0.6% | 9,600 | 217億9904万 | +6.28% |
| 02/25 | 3,380 | 3,395 | 3,325 | 3,355 | 0% | 8,600 | 219億2977万 | +7.53% |
| 02/24 | 3,275 | 3,380 | 3,235 | 3,355 | +2.44% | 10,700 | 219億2977万 | +8.16% |
| 02/20 | 3,260 | 3,305 | 3,245 | 3,275 | -0.46% | 3,600 | 214億685万 | +6.19% |
| 02/19 | 3,325 | 3,355 | 3,225 | 3,290 | -1.64% | 7,300 | 215億490万 | +7.27% |
| 02/18 | 3,345 | 3,345 | 3,330 | 3,345 | 0% | 1,000 | 218億6440万 | +9.67% |
| 02/17 | 3,295 | 3,350 | 3,295 | 3,345 | +1.52% | 4,000 | 218億6440万 | +10.4% |
| 02/16 | 3,355 | 3,400 | 3,230 | 3,295 | -3.8% | 11,500 | 215億3758万 | +9.5% |
| 02/13 | 3,210 | 3,500 | 3,190 | 3,425 | +5.38% | 16,700 | 223億8732万 | +14.55% |
| 02/12 | 3,200 | 3,255 | 3,200 | 3,250 | +1.72% | 9,000 | 212億4344万 | +9.58% |
| 02/10 | 3,180 | 3,200 | 3,125 | 3,195 | +1.11% | 10,100 | 208億8394万 | +8.38% |
| 02/09 | 3,265 | 3,265 | 3,120 | 3,160 | -1.1% | 5,900 | 206億5516万 | +7.74% |
| 02/06 | 3,185 | 3,245 | 3,105 | 3,195 | +0.16% | 22,400 | 208億8394万 | +9.49% |
| 02/05 | （IR情報）15:00 通期連結業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/05 | （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) |
| 02/05 | 3,000 | 3,330 | 3,000 | 3,190 | +6.37% | 39,300 | 208億5125万 | +9.92% |
| 02/04 | 2,922 | 2,999 | 2,913 | 2,999 | +1.8% | 3,400 | 196億279万 | +3.88% |
| 02/03 | 2,934 | 2,950 | 2,929 | 2,946 | +0.27% | 1,500 | 192億5636万 | +2.29% |
| 02/02 | 2,920 | 2,938 | 2,893 | 2,938 | +0.62% | 2,000 | 192億407万 | +2.23% |
| 01/30 | 2,900 | 2,925 | 2,900 | 2,920 | -0.17% | 1,900 | 190億8641万 | +1.71% |
| 01/29 | 2,938 | 2,938 | 2,898 | 2,925 | -1.32% | 7,000 | 191億1910万 | +2.02% |
| 01/28 | 2,982 | 2,982 | 2,903 | 2,964 | -0.6% | 3,400 | 193億7402万 | +3.49% |
| 01/27 | 2,995 | 2,995 | 2,972 | 2,982 | -0.57% | 1,400 | 194億9167万 | +4.38% |
| 01/26 | 2,991 | 3,020 | 2,970 | 2,999 | +1.56% | 4,900 | 196億279万 | +5.3% |
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。
