| 2026 |
| 06/04 | 2,071 | 2,134 | 2,071 | 2,075 | +0.53% | 1,300 | 336億1500万 | -4.86% |
| 06/03 | 2,060 | 2,090 | 2,056 | 2,064 | -0.1% | 4,200 | 334億3680万 | -5.8% |
| 06/02 | 2,071 | 2,071 | 2,050 | 2,066 | -0.19% | 1,600 | 334億6920万 | -6.18% |
| 06/01 | 2,053 | 2,070 | 2,030 | 2,070 | +0.44% | 2,000 | 335億3400万 | -6.33% |
| 05/29 | 2,049 | 2,062 | 2,049 | 2,061 | +2.79% | 3,000 | 333億8820万 | -7.2% |
| 05/28 | 1,993 | 2,010 | 1,990 | 2,005 | +0.25% | 2,000 | 324億8100万 | -10.21% |
| 05/27 | 2,050 | 2,050 | 1,955 | 2,000 | -3.47% | 14,200 | 324億 | -10.99% |
| 05/26 | 2,099 | 2,099 | 2,072 | 2,072 | -2.26% | 2,900 | 335億6640万 | -8.32% |
| 05/25 | 2,150 | 2,155 | 2,039 | 2,120 | -2.3% | 8,900 | 343億4400万 | -6.65% |
| 05/22 | 2,153 | 2,180 | 2,150 | 2,170 | -0.73% | 2,600 | 351億5400万 | -4.82% |
| 05/21 | 2,174 | 2,191 | 2,160 | 2,186 | +0.05% | 1,800 | 354億1320万 | -4.37% |
| 05/20 | 2,189 | 2,196 | 2,160 | 2,185 | -1.31% | 1,300 | 353億9700万 | -4.67% |
| 05/19 | 2,212 | 2,215 | 2,200 | 2,214 | +0.87% | 1,000 | 358億6680万 | -3.61% |
| 05/18 | 2,192 | 2,199 | 2,150 | 2,195 | -0.68% | 2,900 | 355億5900万 | -4.61% |
| 05/15 | 2,242 | 2,242 | 2,151 | 2,210 | -0.27% | 3,300 | 358億200万 | -4.16% |
| 05/14 | 2,250 | 2,255 | 2,160 | 2,216 | -4.07% | 6,700 | 358億9920万 | -4.07% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）15:30 個別決算における前事業年度の実績値との差異に関するお知らせ |
| 05/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/13 | （IR情報）15:30 支配株主等に関する事項について |
| 05/13 | 2,258 | 2,310 | 2,250 | 2,310 | +1.14% | 6,200 | 374億2200万 | -0.09% |
| 05/12 | 2,270 | 2,299 | 2,251 | 2,284 | +1.47% | 2,600 | 370億80万 | -1.13% |
| 05/11 | 2,265 | 2,295 | 2,200 | 2,251 | -0.62% | 2,700 | 364億6620万 | -2.55% |
| 05/08 | 2,282 | 2,282 | 2,265 | 2,265 | -1.48% | 2,700 | 366億9300万 | -1.95% |
| 05/07 | 2,315 | 2,315 | 2,281 | 2,299 | +0.79% | 2,200 | 372億4380万 | -0.48% |
| 05/01 | 2,316 | 2,316 | 2,281 | 2,281 | -0.83% | 2,400 | 369億5220万 | -1.3% |
| 04/30 | 2,307 | 2,307 | 2,300 | 2,300 | -0.86% | 2,000 | 372億6000万 | -0.48% |
| 04/28 | 2,300 | 2,346 | 2,300 | 2,320 | +0.74% | 1,400 | 375億8400万 | +0.39% |
| 04/27 | 2,330 | 2,333 | 2,295 | 2,303 | -1.03% | 3,200 | 373億860万 | -0.26% |
| 04/24 | 2,328 | 2,333 | 2,308 | 2,327 | -0.04% | 1,700 | 376億9740万 | +0.91% |
| 04/23 | 2,258 | 2,328 | 2,258 | 2,328 | +1.66% | 1,400 | 377億1360万 | +0.87% |
| 04/22 | 2,330 | 2,338 | 2,290 | 2,290 | -1.72% | 4,100 | 370億9800万 | -0.87% |
| 04/21 | 2,354 | 2,354 | 2,330 | 2,330 | -1.69% | 900 | 377億4600万 | +0.65% |
| 04/20 | 2,366 | 2,370 | 2,325 | 2,370 | +1.28% | 4,900 | 383億9400万 | +2.38% |
| 04/17 | 2,327 | 2,349 | 2,327 | 2,340 | +0.56% | 800 | 379億800万 | +1.12% |
| 04/16 | 2,345 | 2,350 | 2,327 | 2,327 | -0.77% | 700 | 376億9740万 | +0.56% |
| 04/15 | 2,343 | 2,346 | 2,310 | 2,345 | -0.21% | 4,900 | 379億8900万 | +1.25% |
| 04/14 | 2,325 | 2,350 | 2,315 | 2,350 | +0.99% | 2,700 | 380億7000万 | +1.51% |
| 04/13 | 2,333 | 2,333 | 2,321 | 2,327 | +0.13% | 1,000 | 376億9740万 | +0.61% |
| 04/10 | 2,319 | 2,334 | 2,304 | 2,324 | +0.22% | 3,000 | 376億4880万 | +0.43% |
| 04/09 | 2,320 | 2,341 | 2,313 | 2,319 | -0.04% | 2,500 | 375億6780万 | +0.17% |
| 04/08 | 2,303 | 2,332 | 2,288 | 2,320 | +0.04% | 4,400 | 375億8400万 | +0.17% |
| 04/07 | 2,345 | 2,345 | 2,274 | 2,319 | +0.91% | 1,100 | 375億6780万 | +0.04% |
| 04/06 | 2,268 | 2,298 | 2,260 | 2,298 | +1.5% | 5,100 | 372億2760万 | -1.08% |
| 04/03 | 2,272 | 2,286 | 2,264 | 2,264 | -0.4% | 1,600 | 366億7680万 | -2.46% |
| 04/02 | 2,290 | 2,320 | 2,231 | 2,273 | 0% | 6,700 | 368億2260万 | -1.94% |
| 04/01 | 2,270 | 2,300 | 2,270 | 2,273 | +0.13% | 2,400 | 368億2260万 | -1.73% |
| 03/31 | 2,249 | 2,270 | 2,220 | 2,270 | +0.44% | 2,200 | 367億7400万 | -1.6% |
| 03/30 | 2,211 | 2,271 | 2,211 | 2,260 | -2.29% | 2,200 | 366億1200万 | -1.82% |
| 03/27 | 2,276 | 2,340 | 2,266 | 2,313 | +1.67% | 2,400 | 374億7060万 | +0.65% |
| 03/26 | 2,290 | 2,300 | 2,275 | 2,275 | -1.22% | 2,600 | 368億5500万 | -0.78% |
| 03/25 | 2,279 | 2,331 | 2,279 | 2,303 | +0.61% | 5,100 | 373億860万 | +0.52% |
| 03/24 | 2,319 | 2,319 | 2,230 | 2,289 | +3.15% | 4,800 | 370億8180万 | +0.04% |
| 03/23 | 2,266 | 2,332 | 2,210 | 2,219 | -6.13% | 11,100 | 359億4780万 | -3.02% |
| 03/19 | 2,394 | 2,394 | 2,352 | 2,364 | -1.29% | 1,400 | 382億9680万 | +3.14% |
| 03/18 | 2,416 | 2,416 | 2,328 | 2,395 | -0.08% | 3,400 | 387億9900万 | +4.63% |
| 03/17 | 2,400 | 2,400 | 2,352 | 2,397 | +2% | 1,200 | 388億3140万 | +4.95% |
| 03/16 | 2,332 | 2,350 | 2,300 | 2,350 | +0.77% | 1,100 | 380億7000万 | +3.07% |
| 03/13 | 2,348 | 2,348 | 2,312 | 2,332 | -0.68% | 3,200 | 377億7840万 | +2.19% |
| 03/12 | 2,358 | 2,358 | 2,330 | 2,348 | -0.72% | 1,200 | 380億3760万 | +2.89% |
| 03/11 | 2,376 | 2,395 | 2,346 | 2,365 | +1.68% | 5,900 | 383億1300万 | +3.5% |
| 03/10 | 2,302 | 2,326 | 2,276 | 2,326 | +1.13% | 9,500 | 376億8120万 | +1.62% |
| 03/09 | 2,260 | 2,300 | 2,252 | 2,300 | -2.54% | 4,200 | 372億6000万 | +0.17% |
| 03/06 | 2,340 | 2,362 | 2,319 | 2,360 | +0.51% | 7,200 | 382億3200万 | +2.43% |
| 03/05 | 2,350 | 2,385 | 2,336 | 2,348 | +0.47% | 8,300 | 380億3760万 | +1.65% |
| 03/04 | 2,326 | 2,388 | 2,300 | 2,337 | -1.48% | 25,800 | 378億5940万 | +0.82% |
| 03/03 | 2,446 | 2,469 | 2,371 | 2,372 | -3.06% | 20,700 | 384億2640万 | +2.11% |
| 03/02 | 2,399 | 2,480 | 2,338 | 2,447 | +8.8% | 77,300 | 396億4140万 | +5.25% |
| 02/27 | 2,180 | 2,249 | 2,180 | 2,249 | +3.4% | 2,800 | 364億3380万 | -3.27% |
| 02/26 | 2,132 | 2,191 | 2,128 | 2,175 | +1.26% | 4,500 | 352億3500万 | -6.69% |
| 02/25 | 2,140 | 2,156 | 2,124 | 2,148 | +0.99% | 2,500 | 347億9760万 | -8.17% |
| 02/24 | 2,144 | 2,150 | 2,092 | 2,127 | -0.89% | 1,900 | 344億5740万 | -9.45% |
| 02/20 | 2,145 | 2,157 | 2,055 | 2,146 | -0.42% | 12,800 | 347億6520万 | -9.07% |
| 02/19 | 2,200 | 2,200 | 2,142 | 2,155 | -2.05% | 15,500 | 349億1100万 | -9.07% |
| 02/18 | 2,229 | 2,229 | 2,200 | 2,200 | -1.3% | 5,100 | 356億4000万 | -7.49% |
| 02/17 | （IR情報）15:30 機構改革及び執行体制に関するお知らせ |
| 02/17 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/17 | 2,231 | 2,260 | 2,226 | 2,229 | +0.36% | 4,600 | 361億980万 | -6.42% |
| 02/16 | 2,280 | 2,284 | 2,215 | 2,221 | -2.76% | 7,400 | 359億8020万 | -6.76% |
| 02/13 | 2,328 | 2,328 | 2,252 | 2,284 | -1.89% | 16,700 | 370億80万 | -4.19% |
| 02/12 | 2,312 | 2,338 | 2,283 | 2,328 | +1.79% | 7,500 | 377億1360万 | -2.31% |
| 02/10 | 2,286 | 2,316 | 2,263 | 2,287 | +0.7% | 9,600 | 370億4940万 | -3.95% |
| 02/09 | 2,306 | 2,313 | 2,255 | 2,271 | -1.52% | 17,500 | 367億9020万 | -4.62% |
| 02/06 | 2,363 | 2,375 | 2,303 | 2,306 | -3.19% | 8,800 | 373億5720万 | -3.07% |
| 02/05 | 2,327 | 2,391 | 2,327 | 2,382 | +1.32% | 9,400 | 385億8840万 | +0.21% |
| 02/04 | 2,384 | 2,406 | 2,340 | 2,351 | -2.73% | 20,700 | 380億8620万 | -0.8% |
| 02/03 | 2,439 | 2,470 | 2,401 | 2,417 | -1.87% | 10,400 | 391億5540万 | +2.2% |
| 02/02 | 2,437 | 2,545 | 2,437 | 2,463 | -0.97% | 15,300 | 399億60万 | +4.45% |
| 01/30 | 2,445 | 2,527 | 2,390 | 2,487 | -0.84% | 36,200 | 402億8940万 | +5.83% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）15:30 受注損失引当金の計上及び通期連結業績予想の修正に関するお知らせ |
| 01/29 | 2,524 | 2,524 | 2,480 | 2,508 | -0.63% | 12,600 | 406億2960万 | +7.13% |
| 01/28 | 2,540 | 2,543 | 2,511 | 2,524 | -0.12% | 4,900 | 408億8880万 | +8.19% |
| 01/27 | 2,475 | 2,538 | 2,475 | 2,527 | +2.1% | 8,300 | 409億3740万 | +8.88% |
| 01/26 | 2,428 | 2,475 | 2,428 | 2,475 | +1.94% | 7,700 | 400億9500万 | +7.33% |
| 01/23 | 2,422 | 2,439 | 2,411 | 2,428 | +0.08% | 5,800 | 393億3360万 | +5.89% |
| 01/22 | 2,409 | 2,430 | 2,408 | 2,426 | +0.29% | 3,900 | 393億120万 | +6.22% |
| 01/21 | 2,357 | 2,429 | 2,357 | 2,419 | +1.9% | 6,600 | 391億8780万 | +6.42% |
| 01/20 | 2,393 | 2,394 | 2,364 | 2,374 | -0.79% | 1,200 | 384億5880万 | +4.95% |
| 01/19 | 2,375 | 2,396 | 2,375 | 2,393 | -0.21% | 1,000 | 387億6660万 | +6.21% |
| 01/16 | 2,390 | 2,438 | 2,362 | 2,398 | +0.33% | 1,700 | 388億4760万 | +6.96% |
| 01/15 | 2,415 | 2,450 | 2,384 | 2,390 | +1.06% | 10,900 | 387億1800万 | +7.13% |
| 01/14 | 2,308 | 2,367 | 2,308 | 2,365 | +3.18% | 7,800 | 383億1300万 | +6.53% |
| 01/13 | 2,260 | 2,298 | 2,260 | 2,292 | +2.78% | 17,100 | 371億3040万 | +3.8% |
| 01/09 | 2,265 | 2,265 | 2,165 | 2,230 | -1.5% | 5,700 | 361億2600万 | +1.41% |
| 01/08 | 2,281 | 2,289 | 2,243 | 2,264 | -0.66% | 1,700 | 366億7680万 | +3.24% |
| 01/07 | 2,267 | 2,279 | 2,263 | 2,279 | 0% | 6,500 | 369億1980万 | +4.25% |
| 01/06 | 2,276 | 2,287 | 2,267 | 2,279 | +0.09% | 5,200 | 369億1980万 | +4.69% |
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。
