| 2026 |
| 09/11 | 1,918 | 1,918 | 1,903 | 1,904 | -0.05% | 4,200 | 152億5675万 | +3.25% |
| 09/10 | 1,907 | 1,922 | 1,904 | 1,905 | -0.1% | 3,700 | 152億6476万 | +3.87% |
| 09/09 | 1,905 | 1,912 | 1,905 | 1,907 | +0.1% | 2,000 | 152億8079万 | +4.61% |
| 09/08 | 1,917 | 1,917 | 1,905 | 1,905 | -0.63% | 2,400 | 152億6476万 | +5.13% |
| 09/07 | 1,923 | 1,926 | 1,917 | 1,917 | -0.47% | 5,600 | 153億6092万 | +6.44% |
| 09/04 | 1,932 | 1,934 | 1,917 | 1,926 | +0.52% | 2,500 | 154億3303万 | +7.6% |
| 09/03 | 1,900 | 1,940 | 1,882 | 1,916 | +0.79% | 11,300 | 153億5290万 | +7.76% |
| 09/02 | 1,964 | 1,965 | 1,901 | 1,901 | -3.31% | 25,400 | 152億3271万 | +7.58% |
| 09/01 | 1,968 | 1,982 | 1,960 | 1,966 | +0.56% | 18,600 | 157億5355万 | +11.9% |
| 08/31 | 1,990 | 2,005 | 1,950 | 1,955 | -1.26% | 58,200 | 156億6541万 | +12.1% |
| 08/28 | 1,933 | 1,988 | 1,933 | 1,980 | +2.7% | 24,000 | 158億6574万 | +14.32% |
| 08/27 | 1,900 | 1,933 | 1,896 | 1,928 | +1.8% | 14,300 | 154億4906万 | +12.22% |
| 08/26 | 1,879 | 1,894 | 1,870 | 1,894 | +1.01% | 8,300 | 151億7662万 | +11.02% |
| 08/25 | 1,874 | 1,875 | 1,849 | 1,875 | +0.05% | 7,500 | 150億2437万 | +10.55% |
| 08/24 | 1,849 | 1,875 | 1,849 | 1,874 | +2.07% | 14,200 | 150億1636万 | +11.15% |
| 08/21 | 1,792 | 1,848 | 1,792 | 1,836 | +2.57% | 15,600 | 147億1186万 | +9.48% |
| 08/20 | 1,772 | 1,790 | 1,766 | 1,790 | +1.02% | 10,800 | 143億4327万 | +7.31% |
| 08/19 | 1,775 | 1,775 | 1,746 | 1,772 | 0% | 10,600 | 141億9903万 | +6.55% |
| 08/18 | 1,748 | 1,772 | 1,748 | 1,772 | +1.66% | 12,500 | 141億9903万 | +6.94% |
| 08/17 | 1,740 | 1,744 | 1,730 | 1,743 | +1.22% | 10,400 | 139億6665万 | +5.57% |
| 08/14 | 1,717 | 1,725 | 1,716 | 1,722 | +0.47% | 9,800 | 137億9838万 | +4.55% |
| 08/13 | 1,705 | 1,715 | 1,700 | 1,714 | +0.82% | 14,900 | 137億3428万 | +4.26% |
| 08/12 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | （IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ |
| 08/12 | 1,665 | 1,700 | 1,665 | 1,700 | +2.84% | 18,800 | 136億2210万 | +3.6% |
| 08/10 | 1,650 | 1,653 | 1,648 | 1,653 | +0.43% | 4,700 | 132億4548万 | +0.92% |
| 08/07 | 1,641 | 1,648 | 1,641 | 1,646 | +0.3% | 1,700 | 131億8939万 | +0.55% |
| 08/06 | 1,640 | 1,645 | 1,637 | 1,641 | +0.06% | 1,900 | 131億4933万 | +0.31% |
| 08/05 | 1,639 | 1,640 | 1,635 | 1,640 | +0.24% | 1,600 | 131億4132万 | +0.31% |
| 08/04 | 1,635 | 1,638 | 1,631 | 1,636 | +0.06% | 1,700 | 131億926万 | +0.06% |
| 08/03 | 1,633 | 1,638 | 1,631 | 1,635 | +0.12% | 2,400 | 131億125万 | +0.06% |
| 07/31 | 1,640 | 1,646 | 1,633 | 1,633 | -0.12% | 1,800 | 130億8522万 | 0% |
| 07/30 | 1,640 | 1,640 | 1,633 | 1,635 | -0.3% | 1,700 | 131億125万 | +0.18% |
| 07/29 | 1,646 | 1,649 | 1,635 | 1,640 | -0.36% | 3,300 | 131億4132万 | +0.55% |
| 07/28 | 1,640 | 1,648 | 1,640 | 1,646 | -0.18% | 1,400 | 131億8939万 | +0.98% |
| 07/27 | 1,638 | 1,649 | 1,635 | 1,649 | +0.67% | 2,500 | 132億1343万 | +1.29% |
| 07/24 | 1,638 | 1,639 | 1,634 | 1,638 | +0.06% | 2,400 | 131億2529万 | +0.68% |
| 07/23 | 1,630 | 1,637 | 1,630 | 1,637 | +0.12% | 1,400 | 131億1728万 | +0.68% |
| 07/22 | （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 |
| 07/22 | 1,632 | 1,638 | 1,630 | 1,635 | +0.25% | 1,600 | 131億125万 | +0.62% |
| 07/21 | 1,635 | 1,638 | 1,630 | 1,631 | -0.24% | 3,600 | 130億6920万 | +0.43% |
| 07/17 | 1,634 | 1,635 | 1,631 | 1,635 | +0.06% | 2,200 | 131億125万 | +0.68% |
| 07/16 | 1,633 | 1,640 | 1,633 | 1,634 | +0.06% | 1,100 | 130億9324万 | +0.55% |
| 07/15 | 1,634 | 1,644 | 1,633 | 1,633 | -0.61% | 2,100 | 130億8522万 | +0.43% |
| 07/14 | 1,641 | 1,643 | 1,634 | 1,643 | +0.37% | 1,800 | 131億6535万 | +0.98% |
| 07/13 | 1,633 | 1,645 | 1,631 | 1,637 | +0.37% | 3,700 | 131億1728万 | +0.55% |
| 07/10 | 1,639 | 1,639 | 1,631 | 1,631 | -0.55% | 2,500 | 130億6920万 | +0.18% |
| 07/09 | 1,645 | 1,645 | 1,633 | 1,640 | -0.3% | 1,000 | 131億4132万 | +0.74% |
| 07/08 | 1,646 | 1,646 | 1,630 | 1,645 | +0.49% | 3,500 | 131億8138万 | +1.11% |
| 07/07 | 1,647 | 1,647 | 1,637 | 1,637 | +0.31% | 1,500 | 131億1728万 | +0.68% |
| 07/06 | 1,625 | 1,632 | 1,625 | 1,632 | +0.43% | 2,000 | 130億7721万 | +0.37% |
| 07/03 | 1,620 | 1,625 | 1,620 | 1,625 | +0.25% | 1,400 | 130億2112万 | -0.12% |
| 07/02 | 1,625 | 1,627 | 1,620 | 1,621 | +0.37% | 1,500 | 129億8907万 | -0.49% |
| 07/01 | 1,624 | 1,624 | 1,610 | 1,615 | -0.55% | 2,000 | 129億4099万 | -0.92% |
| 06/30 | 1,610 | 1,624 | 1,610 | 1,624 | +0.68% | 2,800 | 130億1311万 | -0.37% |
| 06/29 | 1,617 | 1,617 | 1,612 | 1,613 | -0.25% | 1,000 | 129億2496万 | -1.1% |
| 06/26 | （IR情報）15:00 当社株式の大規模買付行為に関する対応方針(買収への対応方針)における特別委員会の委員選任に関するお知らせ |
| 06/26 | 1,606 | 1,617 | 1,603 | 1,617 | 0% | 2,900 | 129億5702万 | -0.86% |
| 06/25 | 1,607 | 1,617 | 1,603 | 1,617 | +0.62% | 2,100 | 129億5702万 | -0.86% |
| 06/24 | 1,605 | 1,618 | 1,605 | 1,607 | +0.12% | 3,000 | 128億7689万 | -1.41% |
| 06/23 | 1,610 | 1,610 | 1,605 | 1,605 | -0.31% | 600 | 128億6086万 | -1.53% |
| 06/22 | 1,608 | 1,619 | 1,604 | 1,610 | +0.12% | 2,600 | 129億93万 | -1.35% |
| 06/19 | 1,604 | 1,620 | 1,603 | 1,608 | -0.5% | 3,400 | 128億8490万 | -1.53% |
| 06/18 | 1,601 | 1,629 | 1,601 | 1,616 | +0.62% | 3,700 | 129億4900万 | -1.1% |
| 06/17 | 1,613 | 1,628 | 1,606 | 1,606 | -0.74% | 3,900 | 128億6887万 | -1.77% |
| 06/16 | 1,653 | 1,655 | 1,618 | 1,618 | -1.22% | 4,900 | 129億6503万 | -1.04% |
| 06/15 | 1,659 | 1,663 | 1,638 | 1,638 | -1.27% | 5,900 | 131億2529万 | +0.24% |
| 06/12 | 1,651 | 1,659 | 1,638 | 1,659 | +0.48% | 6,300 | 132億9356万 | +1.59% |
| 06/11 | 1,643 | 1,657 | 1,641 | 1,651 | +0.06% | 1,000 | 132億2946万 | +1.29% |
| 06/10 | 1,668 | 1,668 | 1,650 | 1,650 | -1.08% | 2,000 | 132億2145万 | +1.41% |
| 06/09 | 1,640 | 1,669 | 1,633 | 1,668 | +1.4% | 4,800 | 133億6568万 | +2.71% |
| 06/08 | 1,630 | 1,650 | 1,630 | 1,645 | +0.12% | 5,400 | 131億8138万 | +1.54% |
| 06/05 | 1,620 | 1,649 | 1,617 | 1,643 | +2.05% | 4,200 | 131億6535万 | +1.61% |
| 06/04 | 1,611 | 1,625 | 1,601 | 1,610 | -0.68% | 2,900 | 129億93万 | -0.19% |
| 06/03 | 1,616 | 1,628 | 1,610 | 1,621 | -0.67% | 2,900 | 129億8907万 | +0.68% |
| 06/02 | 1,662 | 1,662 | 1,600 | 1,632 | -1.57% | 3,700 | 130億7721万 | +1.49% |
| 06/01 | 1,639 | 1,677 | 1,639 | 1,658 | -0.84% | 6,400 | 132億8555万 | +3.24% |
| 05/29 | 1,638 | 1,694 | 1,634 | 1,672 | +2.2% | 13,500 | 133億9773万 | +4.3% |
| 05/28 | 1,630 | 1,636 | 1,601 | 1,636 | +0.37% | 4,400 | 131億926万 | +2.25% |
| 05/27 | 1,640 | 1,640 | 1,617 | 1,630 | -0.55% | 3,400 | 130億6119万 | +2.07% |
| 05/26 | 1,620 | 1,644 | 1,614 | 1,639 | +1.61% | 7,200 | 131億3330万 | +2.76% |
| 05/25 | 1,621 | 1,621 | 1,600 | 1,613 | -0.19% | 3,400 | 129億2496万 | +1.32% |
| 05/22 | 1,585 | 1,616 | 1,580 | 1,616 | +1.25% | 7,900 | 129億4900万 | +1.57% |
| 05/21 | 1,615 | 1,632 | 1,596 | 1,596 | -0.93% | 2,900 | 127億8874万 | +0.44% |
| 05/20 | 1,647 | 1,653 | 1,600 | 1,611 | -2.07% | 16,100 | 129億894万 | +1.32% |
| 05/19 | 1,646 | 1,648 | 1,632 | 1,645 | +0.43% | 7,800 | 131億8138万 | +3.46% |
| 05/18 | 1,633 | 1,648 | 1,626 | 1,638 | +0.31% | 8,600 | 131億2529万 | +3.02% |
| 05/15 | 1,627 | 1,645 | 1,627 | 1,633 | -0.18% | 2,200 | 130億8522万 | +2.7% |
| 05/14 | 1,640 | 1,650 | 1,620 | 1,636 | +0.99% | 8,100 | 131億926万 | +2.89% |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:00 2026年3月期決算補足説明資料 |
| 05/13 | （IR情報）15:00 個別決算における特別損失(関係会社株式評価損)の計上及び連結業績予想と実績値の差異に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期剰余金の配当(増配)及び株主還元方針の決定並びに2027年3月期の期末配当予定に関するお知らせ |
| 05/13 | 1,600 | 1,645 | 1,586 | 1,620 | +1.25% | 9,500 | 129億8106万 | +1.82% |
| 05/12 | 1,599 | 1,605 | 1,599 | 1,600 | -0.06% | 3,500 | 128億2080万 | +0.5% |
| 05/11 | 1,577 | 1,611 | 1,577 | 1,601 | +1.39% | 8,600 | 128億2881万 | +0.44% |
| 05/08 | 1,575 | 1,588 | 1,572 | 1,579 | -0.38% | 3,700 | 126億5252万 | -1.07% |
| 05/07 | 1,570 | 1,585 | 1,568 | 1,585 | +0.96% | 8,200 | 127億60万 | -0.94% |
| 05/01 | 1,580 | 1,580 | 1,566 | 1,570 | -0.63% | 1,700 | 125億8041万 | -2.18% |
| 04/30 | 1,547 | 1,580 | 1,547 | 1,580 | +1.94% | 6,200 | 126億6054万 | -1.86% |
| 04/28 | 1,546 | 1,566 | 1,546 | 1,550 | 0% | 1,500 | 124億2015万 | -4.02% |
| 04/27 | 1,550 | 1,557 | 1,535 | 1,550 | 0% | 3,900 | 124億2015万 | -4.38% |
| 04/24 | 1,560 | 1,560 | 1,550 | 1,550 | -0.64% | 2,700 | 124億2015万 | -4.67% |
| 04/23 | 1,584 | 1,584 | 1,560 | 1,560 | -1.95% | 2,400 | 125億28万 | -4.41% |
| 04/22 | 1,589 | 1,598 | 1,574 | 1,591 | +0.95% | 9,900 | 127億4868万 | -2.87% |
| 04/21 | 1,598 | 1,615 | 1,564 | 1,576 | -0.69% | 9,600 | 126億2848万 | -4.02% |
| 04/20 | 1,569 | 1,594 | 1,547 | 1,587 | +0.57% | 11,900 | 127億1663万 | -3.58% |
| 04/17 | 1,580 | 1,580 | 1,565 | 1,578 | +0.38% | 2,900 | 126億4451万 | -4.42% |
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。
