| 2026 |
| 04/22 | 710 | 716 | 707 | 707 | -0.56% | 8,300 | 55億4995万 | -5.48% |
| 04/21 | 715 | 718 | 711 | 711 | +0.28% | 14,200 | 55億8135万 | -5.45% |
| 04/20 | 711 | 717 | 707 | 709 | +0.14% | 22,900 | 55億6565万 | -6.09% |
| 04/17 | 708 | 713 | 702 | 708 | -0.56% | 27,000 | 55億5780万 | -6.72% |
| 04/16 | 721 | 728 | 707 | 712 | -0.42% | 35,300 | 55億8920万 | -6.81% |
| 04/15 | 717 | 721 | 714 | 715 | -0.28% | 20,700 | 56億1275万 | -6.78% |
| 04/14 | 742 | 742 | 715 | 717 | -2.58% | 28,100 | 56億2845万 | -7.12% |
| 04/13 | 745 | 755 | 736 | 736 | -0.67% | 15,500 | 57億7760万 | -5.15% |
| 04/10 | 748 | 760 | 736 | 741 | +0.68% | 28,800 | 58億1685万 | -5% |
| 04/09 | 748 | 748 | 736 | 736 | -0.81% | 7,100 | 57億7760万 | -6% |
| 04/08 | 745 | 749 | 739 | 742 | +0.95% | 18,600 | 58億2470万 | -5.6% |
| 04/07 | 735 | 742 | 735 | 735 | -0.14% | 16,400 | 57億6975万 | -6.96% |
| 04/06 | 737 | 740 | 730 | 736 | -0.14% | 20,600 | 57億7760万 | -7.3% |
| 04/03 | 741 | 752 | 737 | 737 | -0.54% | 27,400 | 57億8545万 | -7.64% |
| 04/02 | 761 | 763 | 737 | 741 | -0.67% | 31,400 | 58億1685万 | -7.49% |
| 04/01 | （IR情報）16:00 完全子会社の吸収合併完了に関するお知らせ |
| 04/01 | 747 | 751 | 722 | 746 | +1.5% | 42,800 | 58億5610万 | -7.33% |
| 03/31 | 753 | 757 | 730 | 735 | -4.05% | 47,800 | 57億6975万 | -9.03% |
| 03/30 | 728 | 769 | 727 | 766 | -3.89% | 104,900 | 60億1310万 | -5.67% |
| 03/27 | 796 | 812 | 796 | 797 | 0% | 170,300 | 62億5645万 | -2.21% |
| 03/26 | 798 | 804 | 796 | 797 | -0.62% | 56,000 | 62億5645万 | -2.45% |
| 03/25 | 797 | 806 | 795 | 802 | +1.91% | 44,300 | 62億9570万 | -1.96% |
| 03/24 | 790 | 791 | 784 | 787 | -0.38% | 46,100 | 61億7795万 | -3.79% |
| 03/23 | 795 | 797 | 786 | 790 | -0.88% | 55,800 | 62億150万 | -3.42% |
| 03/19 | 795 | 803 | 794 | 797 | -0.25% | 16,100 | 62億5645万 | -2.57% |
| 03/18 | 805 | 812 | 796 | 799 | -0.37% | 42,200 | 62億7215万 | -1.72% |
| 03/17 | 803 | 805 | 799 | 802 | -0.25% | 18,200 | 62億9570万 | -0.87% |
| 03/16 | 809 | 809 | 801 | 804 | -0.37% | 13,200 | 63億1140万 | 0% |
| 03/13 | （IR情報）16:00 役員の異動及び辞任に関するお知らせ |
| 03/13 | 805 | 807 | 796 | 807 | -0.86% | 32,500 | 63億3495万 | +1% |
| 03/12 | 804 | 818 | 800 | 814 | +0.99% | 16,500 | 63億8990万 | +2.65% |
| 03/11 | 830 | 833 | 803 | 806 | -2.77% | 56,200 | 63億2710万 | +2.41% |
| 03/10 | 822 | 830 | 817 | 829 | +0.97% | 17,100 | 65億765万 | +6.01% |
| 03/09 | 821 | 827 | 788 | 821 | -1.56% | 67,600 | 64億4485万 | +5.94% |
| 03/06 | 819 | 836 | 819 | 834 | +0.85% | 21,300 | 65億4690万 | +8.59% |
| 03/05 | 813 | 827 | 813 | 827 | +3.63% | 20,600 | 64億9195万 | +8.82% |
| 03/04 | 826 | 826 | 786 | 798 | -3.97% | 82,300 | 62億6430万 | +5.84% |
| 03/03 | 840 | 848 | 831 | 831 | -0.84% | 65,300 | 65億2335万 | +11.1% |
| 03/02 | 821 | 839 | 820 | 838 | +0.24% | 39,100 | 65億7830万 | +13.24% |
| 02/27 | 821 | 838 | 821 | 836 | +1.7% | 30,000 | 65億6260万 | +14.05% |
| 02/26 | 828 | 830 | 822 | 822 | -0.72% | 31,600 | 64億5270万 | +13.38% |
| 02/25 | 825 | 830 | 816 | 828 | -0.24% | 23,700 | 64億9980万 | +15.32% |
| 02/24 | 830 | 839 | 814 | 830 | -1.07% | 41,000 | 65億1550万 | +16.74% |
| 02/20 | 843 | 845 | 830 | 839 | -0.24% | 28,400 | 65億8615万 | +19.18% |
| 02/19 | 840 | 843 | 834 | 841 | +0.72% | 13,600 | 66億185万 | +20.66% |
| 02/18 | 825 | 843 | 820 | 835 | +1.46% | 47,100 | 65億5475万 | +21.19% |
| 02/17 | 804 | 826 | 804 | 823 | +2.62% | 47,700 | 64億6055万 | +20.85% |
| 02/16 | 800 | 805 | 786 | 802 | +0.88% | 63,600 | 62億9570万 | +18.99% |
| 02/13 | 798 | 802 | 772 | 795 | +0.89% | 214,100 | 62億4075万 | +19.01% |
| 02/12 | 788 | 788 | 788 | 788 | +14.53% | 40,800 | 61億8580万 | +19.03% |
| 02/10 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算発表補足資料 |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/10 | 686 | 688 | 678 | 688 | +1.03% | 27,000 | 54億80万 | +4.72% |
| 02/09 | 684 | 686 | 672 | 681 | +0.29% | 20,500 | 53億4585万 | +3.97% |
| 02/06 | 673 | 687 | 671 | 679 | +0.89% | 19,200 | 53億3015万 | +3.98% |
| 02/05 | 670 | 679 | 665 | 673 | +0.3% | 14,400 | 52億8305万 | +3.38% |
| 02/04 | 665 | 675 | 665 | 671 | +0.45% | 19,500 | 52億6735万 | +3.39% |
| 02/03 | 663 | 668 | 660 | 668 | +0.91% | 16,300 | 52億4380万 | +3.41% |
| 02/02 | 655 | 663 | 654 | 662 | +1.07% | 33,100 | 51億9670万 | +2.8% |
| 01/30 | 650 | 655 | 650 | 655 | +0.61% | 5,000 | 51億4175万 | +2.02% |
| 01/29 | 655 | 658 | 649 | 651 | +0.31% | 8,500 | 51億1035万 | +1.72% |
| 01/28 | 655 | 657 | 647 | 649 | -0.92% | 16,600 | 50億9465万 | +1.72% |
| 01/27 | 652 | 655 | 647 | 655 | +0.77% | 16,500 | 51億4175万 | +2.99% |
| 01/26 | 648 | 653 | 648 | 650 | 0% | 6,400 | 51億250万 | +2.52% |
| 01/23 | 647 | 653 | 646 | 650 | 0% | 4,900 | 51億250万 | +2.85% |
| 01/22 | 644 | 650 | 644 | 650 | +0.93% | 6,100 | 51億250万 | +3.17% |
| 01/21 | 649 | 651 | 643 | 644 | -1.23% | 17,200 | 50億5540万 | +2.55% |
| 01/20 | 651 | 655 | 645 | 652 | +0.15% | 7,600 | 51億1820万 | +4.15% |
| 01/19 | 652 | 655 | 642 | 651 | -0.15% | 14,800 | 51億1035万 | +4.33% |
| 01/16 | 652 | 653 | 649 | 652 | 0% | 5,100 | 51億1820万 | +4.99% |
| 01/15 | 650 | 652 | 642 | 652 | +0.93% | 7,400 | 51億1820万 | +5.16% |
| 01/14 | 646 | 653 | 636 | 646 | 0% | 22,800 | 50億7110万 | +4.53% |
| 01/13 | 648 | 650 | 643 | 646 | +0.16% | 13,400 | 50億7110万 | +4.87% |
| 01/09 | 648 | 650 | 645 | 645 | -0.62% | 15,200 | 50億6325万 | +4.88% |
| 01/08 | 652 | 652 | 647 | 649 | -0.15% | 7,800 | 50億9465万 | +5.87% |
| 01/07 | 658 | 658 | 648 | 650 | -0.31% | 18,800 | 51億250万 | +6.38% |
| 01/06 | 644 | 652 | 641 | 652 | +2.03% | 28,700 | 51億1820万 | +6.89% |
| 01/05 | 635 | 639 | 633 | 639 | +1.11% | 19,700 | 50億1615万 | +5.1% |
| 2025 |
| 12/30 | 625 | 635 | 625 | 632 | +1.61% | 19,100 | 49億6120万 | +4.12% |
| 12/29 | 624 | 626 | 620 | 622 | +0.32% | 15,500 | 48億8270万 | +2.81% |
| 12/26 | 621 | 622 | 614 | 620 | +0.49% | 16,200 | 48億6700万 | +2.65% |
| 12/25 | 612 | 630 | 610 | 617 | +1.15% | 28,500 | 48億4345万 | +2.32% |
| 12/24 | 610 | 610 | 608 | 610 | 0% | 7,600 | 47億8850万 | +1.33% |
| 12/23 | 608 | 610 | 605 | 610 | +0.49% | 5,900 | 47億8850万 | +1.33% |
| 12/22 | 608 | 609 | 604 | 607 | 0% | 7,800 | 47億6495万 | +1% |
| 12/19 | 600 | 607 | 599 | 607 | +1.34% | 8,800 | 47億6495万 | +1% |
| 12/18 | 599 | 603 | 598 | 599 | -0.17% | 5,900 | 47億215万 | -0.17% |
| 12/17 | 599 | 600 | 593 | 600 | +0.33% | 3,900 | 47億1000万 | 0% |
| 12/16 | 599 | 602 | 597 | 598 | -0.17% | 4,600 | 46億9430万 | -0.17% |
| 12/15 | （IR情報）17:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/15 | （IR情報）16:00 本社移転に関するお知らせ |
| 12/15 | 599 | 600 | 593 | 599 | +1.01% | 6,800 | 47億215万 | +0.17% |
| 12/12 | 597 | 598 | 592 | 593 | -0.34% | 10,800 | 46億5505万 | -0.67% |
| 12/11 | 600 | 600 | 595 | 595 | -0.83% | 5,000 | 46億7075万 | -0.34% |
| 12/10 | 595 | 600 | 595 | 600 | +0.5% | 6,400 | 47億1000万 | +0.67% |
| 12/09 | 605 | 605 | 595 | 597 | -1.32% | 11,600 | 46億8645万 | +0.17% |
| 12/08 | 609 | 609 | 602 | 605 | -0.66% | 4,000 | 47億4925万 | +1.68% |
| 12/05 | 611 | 611 | 604 | 609 | 0% | 5,400 | 47億8065万 | +2.53% |
| 12/04 | 604 | 609 | 604 | 609 | +0.66% | 5,000 | 47億8065万 | +2.7% |
| 12/03 | 603 | 607 | 601 | 605 | -0.17% | 5,700 | 47億4925万 | +2.2% |
| 12/02 | 607 | 608 | 604 | 606 | 0% | 1,500 | 47億5710万 | +2.54% |
| 12/01 | 610 | 610 | 605 | 606 | -0.66% | 7,100 | 47億5710万 | +2.71% |
| 11/28 | 606 | 610 | 603 | 610 | +0.66% | 11,400 | 47億8850万 | +3.57% |
| 11/27 | 604 | 606 | 602 | 606 | +0.83% | 12,400 | 47億5710万 | +3.06% |
| 11/26 | 596 | 602 | 596 | 601 | +0.84% | 10,200 | 47億1785万 | +2.39% |
| 11/25 | 599 | 600 | 593 | 596 | -0.33% | 11,600 | 46億7860万 | +1.71% |
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。
