| 2026 |
| 08/21 | 1,072 | 1,087 | 1,072 | 1,075 | -0.46% | 6,300 | 116億3451万 | -2.45% |
| 08/20 | 1,084 | 1,084 | 1,070 | 1,080 | +0.84% | 7,000 | 116億8862万 | -2.17% |
| 08/19 | 1,081 | 1,085 | 1,066 | 1,071 | -1.29% | 9,500 | 115億9121万 | -3.08% |
| 08/18 | 1,097 | 1,100 | 1,079 | 1,085 | -1.09% | 9,900 | 117億4273万 | -2.08% |
| 08/17 | 1,077 | 1,097 | 1,076 | 1,097 | +1.95% | 7,400 | 118億7261万 | -1.08% |
| 08/14 | 1,101 | 1,101 | 1,076 | 1,076 | -2.45% | 44,200 | 116億4533万 | -3.15% |
| 08/13 | 1,085 | 1,103 | 1,085 | 1,103 | +1.94% | 4,900 | 119億3754万 | -0.81% |
| 08/12 | 1,084 | 1,089 | 1,080 | 1,082 | +0.19% | 6,200 | 117億1026万 | -2.79% |
| 08/10 | 1,076 | 1,080 | 1,068 | 1,080 | +1.03% | 5,500 | 116億8862万 | -3.23% |
| 08/07 | 1,056 | 1,079 | 1,056 | 1,069 | +1.81% | 18,300 | 115億6957万 | -4.38% |
| 08/06 | 1,071 | 1,082 | 1,050 | 1,050 | -1.87% | 29,200 | 113億6394万 | -6.33% |
| 08/05 | 1,060 | 1,079 | 1,038 | 1,070 | +1.33% | 44,700 | 115億8039万 | -4.72% |
| 08/04 | 1,085 | 1,088 | 1,053 | 1,056 | -2.67% | 39,100 | 114億2887万 | -6.13% |
| 08/03 | 1,092 | 1,120 | 1,064 | 1,085 | -5.73% | 104,100 | 117億4273万 | -3.81% |
| 07/31 | （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) |
| 07/31 | 1,148 | 1,155 | 1,128 | 1,151 | +1.59% | 25,100 | 124億5704万 | +2.04% |
| 07/30 | 1,132 | 1,136 | 1,128 | 1,133 | +0.27% | 5,900 | 122億6223万 | +0.53% |
| 07/29 | 1,149 | 1,150 | 1,129 | 1,130 | -0.7% | 8,500 | 122億2976万 | +0.36% |
| 07/28 | 1,151 | 1,152 | 1,138 | 1,138 | -1.13% | 4,300 | 123億1634万 | +1.25% |
| 07/27 | 1,136 | 1,151 | 1,135 | 1,151 | +1.86% | 4,700 | 124億5704万 | +2.49% |
| 07/24 | 1,142 | 1,147 | 1,130 | 1,130 | -1.65% | 5,900 | 122億2976万 | +0.71% |
| 07/23 | 1,152 | 1,153 | 1,138 | 1,149 | +0.97% | 4,100 | 124億3539万 | +2.41% |
| 07/22 | （IR情報）15:30 支配株主等に関する事項について |
| 07/22 | 1,136 | 1,148 | 1,136 | 1,138 | +0.62% | 4,900 | 123億1634万 | +1.52% |
| 07/21 | 1,122 | 1,135 | 1,120 | 1,131 | +1.8% | 6,600 | 122億4058万 | +0.89% |
| 07/17 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分完了に関するお知らせ |
| 07/17 | 1,124 | 1,124 | 1,095 | 1,111 | +0.09% | 6,400 | 120億2413万 | -0.98% |
| 07/16 | 1,115 | 1,120 | 1,109 | 1,110 | -0.45% | 6,600 | 120億1330万 | -1.16% |
| 07/15 | 1,116 | 1,120 | 1,111 | 1,115 | -0.45% | 9,900 | 120億6742万 | -0.89% |
| 07/14 | 1,132 | 1,132 | 1,120 | 1,120 | -0.88% | 5,100 | 121億2153万 | -0.62% |
| 07/13 | 1,130 | 1,130 | 1,116 | 1,130 | +0.53% | 12,800 | 122億2976万 | +0.09% |
| 07/10 | 1,129 | 1,129 | 1,116 | 1,124 | -0.62% | 4,000 | 121億6482万 | -0.62% |
| 07/09 | 1,129 | 1,135 | 1,121 | 1,131 | +0.53% | 5,200 | 122億4058万 | -0.35% |
| 07/08 | 1,122 | 1,136 | 1,122 | 1,125 | -0.09% | 5,000 | 121億7565万 | -1.14% |
| 07/07 | 1,144 | 1,157 | 1,125 | 1,126 | -0.88% | 10,700 | 121億8647万 | -1.31% |
| 07/06 | 1,159 | 1,159 | 1,136 | 1,136 | -1.05% | 7,900 | 122億9470万 | -0.7% |
| 07/03 | 1,129 | 1,148 | 1,127 | 1,148 | +0.88% | 7,300 | 124億2457万 | +0.09% |
| 07/02 | 1,125 | 1,161 | 1,125 | 1,138 | +2.52% | 8,900 | 123億1634万 | -1.13% |
| 07/01 | 1,129 | 1,129 | 1,105 | 1,110 | -0.98% | 8,800 | 120億1330万 | -4.06% |
| 06/30 | 1,123 | 1,130 | 1,108 | 1,121 | +0.72% | 9,100 | 121億3235万 | -3.61% |
| 06/29 | 1,106 | 1,121 | 1,104 | 1,113 | +1.64% | 6,500 | 120億4577万 | -4.79% |
| 06/26 | 1,126 | 1,126 | 1,088 | 1,095 | -1.88% | 9,800 | 118億5096万 | -6.89% |
| 06/25 | 1,129 | 1,129 | 1,101 | 1,116 | +0.09% | 10,900 | 120億7824万 | -5.58% |
| 06/24 | 1,086 | 1,115 | 1,085 | 1,115 | +2.39% | 11,200 | 120億6742万 | -6.14% |
| 06/23 | 1,132 | 1,132 | 1,080 | 1,089 | -1.45% | 26,400 | 117億8602万 | -8.79% |
| 06/22 | 1,122 | 1,136 | 1,101 | 1,105 | -1.52% | 19,500 | 119億5919万 | -7.99% |
| 06/19 | （IR情報）18:00 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 06/19 | 1,126 | 1,138 | 1,110 | 1,122 | -0.27% | 8,900 | 121億4318万 | -7.04% |
| 06/18 | 1,156 | 1,165 | 1,122 | 1,125 | -1.57% | 14,700 | 121億7565万 | -7.18% |
| 06/17 | 1,146 | 1,168 | 1,139 | 1,143 | +0.7% | 14,900 | 123億7046万 | -6.08% |
| 06/16 | 1,139 | 1,155 | 1,131 | 1,135 | -0.18% | 6,800 | 122億8387万 | -7.35% |
| 06/15 | 1,145 | 1,168 | 1,131 | 1,137 | -0.44% | 12,200 | 123億552万 | -7.64% |
| 06/12 | 1,161 | 1,163 | 1,135 | 1,142 | -1.55% | 15,600 | 123億5963万 | -7.68% |
| 06/11 | 1,166 | 1,169 | 1,151 | 1,160 | -0.94% | 15,000 | 125億5444万 | -6.83% |
| 06/10 | 1,179 | 1,187 | 1,166 | 1,171 | -0.68% | 9,000 | 126億7349万 | -6.17% |
| 06/09 | 1,180 | 1,200 | 1,164 | 1,179 | +0.6% | 17,200 | 127億6008万 | -5.53% |
| 06/08 | 1,211 | 1,211 | 1,172 | 1,172 | -4.09% | 15,300 | 126億8432万 | -6.09% |
| 06/05 | 1,210 | 1,244 | 1,210 | 1,222 | +1.75% | 8,700 | 132億2546万 | -2.08% |
| 06/04 | 1,197 | 1,216 | 1,197 | 1,201 | -0.25% | 7,600 | 129億9818万 | -3.53% |
| 06/03 | 1,219 | 1,225 | 1,195 | 1,204 | -0.5% | 12,200 | 130億3065万 | -3.14% |
| 06/02 | 1,232 | 1,232 | 1,191 | 1,210 | -0.17% | 13,600 | 130億9558万 | -2.58% |
| 06/01 | 1,243 | 1,245 | 1,200 | 1,212 | -2.88% | 24,200 | 131億1723万 | -2.34% |
| 05/29 | 1,276 | 1,278 | 1,234 | 1,248 | -1.89% | 15,000 | 135億685万 | +0.73% |
| 05/28 | 1,278 | 1,279 | 1,252 | 1,272 | +0.47% | 11,100 | 137億6660万 | +2.83% |
| 05/27 | 1,290 | 1,290 | 1,255 | 1,266 | -1.09% | 8,400 | 137億166万 | +2.68% |
| 05/26 | 1,294 | 1,294 | 1,272 | 1,280 | +0.71% | 8,000 | 138億5318万 | +4.15% |
| 05/25 | 1,257 | 1,295 | 1,254 | 1,271 | +1.27% | 16,300 | 137億5577万 | +3.76% |
| 05/22 | 1,265 | 1,274 | 1,254 | 1,255 | -0.79% | 10,400 | 135億8261万 | +2.7% |
| 05/21 | 1,291 | 1,291 | 1,253 | 1,265 | 0% | 8,600 | 136億9084万 | +3.77% |
| 05/20 | 1,261 | 1,283 | 1,261 | 1,265 | -0.78% | 13,000 | 136億9084万 | +4.03% |
| 05/19 | 1,273 | 1,300 | 1,253 | 1,275 | +1.84% | 14,300 | 137億9907万 | +5.11% |
| 05/18 | 1,233 | 1,294 | 1,233 | 1,252 | +0.81% | 19,400 | 135億5014万 | +3.47% |
| 05/15 | 1,243 | 1,277 | 1,238 | 1,242 | -1.11% | 11,200 | 134億4191万 | +2.81% |
| 05/14 | 1,305 | 1,305 | 1,234 | 1,256 | -4.99% | 40,600 | 135億9343万 | +4.15% |
| 05/13 | 1,314 | 1,339 | 1,289 | 1,322 | +2.64% | 25,700 | 143億774万 | +9.8% |
| 05/12 | 1,291 | 1,333 | 1,263 | 1,288 | -0.23% | 42,100 | 139億3976万 | +7.51% |
| 05/11 | 1,378 | 1,378 | 1,290 | 1,291 | -4.3% | 63,600 | 139億7223万 | +8.12% |
| 05/08 | 1,320 | 1,369 | 1,298 | 1,349 | +10.48% | 243,000 | 145億9995万 | +13.46% |
| 05/07 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/07 | 1,201 | 1,235 | 1,195 | 1,221 | +2.43% | 54,700 | 132億1463万 | +3.3% |
| 05/01 | 1,175 | 1,192 | 1,163 | 1,192 | +2.14% | 10,100 | 129億77万 | +0.93% |
| 04/30 | 1,149 | 1,174 | 1,149 | 1,167 | -0.34% | 10,500 | 126億3020万 | -1.19% |
| 04/28 | 1,146 | 1,171 | 1,146 | 1,171 | +2.27% | 6,300 | 126億7349万 | -1.01% |
| 04/27 | 1,151 | 1,174 | 1,135 | 1,145 | -0.43% | 25,600 | 123億9210万 | -3.29% |
| 04/24 | 1,183 | 1,185 | 1,150 | 1,150 | -2.79% | 12,400 | 124億4622万 | -2.95% |
| 04/23 | 1,180 | 1,184 | 1,174 | 1,183 | +0.34% | 11,000 | 128億337万 | -0.42% |
| 04/22 | 1,180 | 1,190 | 1,179 | 1,179 | -0.25% | 12,200 | 127億6008万 | -0.84% |
| 04/21 | 1,181 | 1,183 | 1,176 | 1,182 | +0.51% | 6,700 | 127億9254万 | -0.67% |
| 04/20 | 1,180 | 1,184 | 1,175 | 1,176 | -0.34% | 4,300 | 127億2761万 | -1.18% |
| 04/17 | 1,177 | 1,185 | 1,171 | 1,180 | +0.34% | 8,300 | 127億7090万 | -0.76% |
| 04/16 | 1,178 | 1,200 | 1,176 | 1,176 | -0.59% | 8,600 | 127億2761万 | -1.18% |
| 04/15 | 1,179 | 1,192 | 1,176 | 1,183 | +0.17% | 9,700 | 128億337万 | -0.67% |
| 04/14 | 1,197 | 1,199 | 1,180 | 1,181 | -1.09% | 6,000 | 127億8172万 | -0.92% |
| 04/13 | 1,172 | 1,207 | 1,171 | 1,194 | +0.93% | 19,000 | 129億2242万 | +0.34% |
| 04/10 | 1,204 | 1,204 | 1,183 | 1,183 | -0.84% | 11,000 | 128億337万 | -0.59% |
| 04/09 | 1,199 | 1,209 | 1,191 | 1,193 | -0.42% | 8,600 | 129億1160万 | +0.17% |
| 04/08 | 1,212 | 1,212 | 1,195 | 1,198 | +0.25% | 4,300 | 129億6571万 | +0.76% |
| 04/07 | 1,207 | 1,207 | 1,195 | 1,195 | -0.58% | 6,400 | 129億3324万 | +0.5% |
| 04/06 | 1,192 | 1,219 | 1,183 | 1,202 | +0.75% | 11,200 | 130億900万 | +1.09% |
| 04/03 | 1,200 | 1,200 | 1,176 | 1,193 | +0.93% | 7,600 | 129億1160万 | +0.42% |
| 04/02 | 1,180 | 1,205 | 1,179 | 1,182 | +0.51% | 12,100 | 127億9254万 | -0.59% |
| 04/01 | 1,180 | 1,182 | 1,166 | 1,176 | +0.09% | 19,100 | 127億2761万 | -1.09% |
| 03/31 | 1,208 | 1,208 | 1,172 | 1,175 | -0.25% | 15,300 | 127億1679万 | -1.09% |
| 03/30 | 1,179 | 1,190 | 1,171 | 1,178 | -1.92% | 9,400 | 127億4925万 | -0.76% |
| 03/27 | 1,216 | 1,216 | 1,195 | 1,201 | +0.59% | 5,400 | 129億9818万 | +1.26% |
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。
