| 2026 |
| 04/21 | 4,300 | 4,340 | 4,300 | 4,315 | +0.47% | 1,300 | 149億4691万 | -8.56% |
| 04/20 | 4,345 | 4,415 | 4,290 | 4,295 | -5.6% | 8,400 | 148億7763万 | -9.22% |
| 04/17 | 4,485 | 4,550 | 4,485 | 4,550 | +1.45% | 300 | 157億6094万 | -4.01% |
| 04/16 | 4,500 | 4,510 | 4,485 | 4,485 | -0.55% | 700 | 155億3578万 | -5.46% |
| 04/15 | 4,525 | 4,575 | 4,510 | 4,510 | +0.56% | 400 | 156億2238万 | -5.03% |
| 04/14 | 4,510 | 4,525 | 4,485 | 4,485 | -0.55% | 1,100 | 155億3578万 | -5.64% |
| 04/13 | 4,620 | 4,630 | 4,500 | 4,510 | -2.49% | 4,000 | 156億2238万 | -5.15% |
| 04/10 | 4,680 | 4,680 | 4,625 | 4,625 | -1.6% | 1,500 | 160億2073万 | -2.75% |
| 04/09 | 4,670 | 4,700 | 4,670 | 4,700 | +0.64% | 1,100 | 162億8053万 | -1.14% |
| 04/08 | 4,650 | 4,670 | 4,630 | 4,670 | +0.86% | 2,100 | 161億7661万 | -1.58% |
| 04/07 | 4,810 | 4,810 | 4,620 | 4,630 | -2.32% | 2,500 | 160億3805万 | -2.3% |
| 04/06 | 4,865 | 4,865 | 4,740 | 4,740 | -2.57% | 2,700 | 164億1908万 | +0.04% |
| 04/03 | 4,940 | 4,940 | 4,865 | 4,865 | -0.1% | 1,700 | 168億5208万 | +2.81% |
| 04/02 | 4,765 | 4,870 | 4,745 | 4,870 | +1.78% | 2,200 | 168億6940万 | +3.18% |
| 04/01 | 4,930 | 4,930 | 4,780 | 4,785 | -1.54% | 3,400 | 165億7496万 | +1.61% |
| 03/31 | 4,895 | 4,965 | 4,860 | 4,860 | -0.82% | 2,800 | 168億3476万 | +3.4% |
| 03/30 | （IR情報）14:00 代表取締役の異動、役員の異動および人事異動に関するお知らせ |
| 03/30 | 5,000 | 5,490 | 4,665 | 4,900 | -7.02% | 26,300 | 169億7332万 | +4.48% |
| 03/27 | 5,220 | 5,290 | 5,130 | 5,270 | +2.33% | 6,100 | 182億5497万 | +12.63% |
| 03/26 | 5,180 | 5,200 | 5,040 | 5,150 | +1.18% | 4,100 | 178億3930万 | +10.66% |
| 03/25 | 4,975 | 5,200 | 4,970 | 5,090 | +3.77% | 11,900 | 176億3146万 | +9.89% |
| 03/24 | 4,870 | 5,150 | 4,870 | 4,905 | +2.19% | 14,200 | 169億9064万 | +6.45% |
| 03/23 | 4,750 | 5,380 | 4,645 | 4,800 | +2.24% | 527,700 | 166億2692万 | +4.48% |
| 03/19 | 4,685 | 4,695 | 4,625 | 4,695 | +0.21% | 2,500 | 162億6321万 | +2.42% |
| 03/18 | 4,585 | 4,840 | 4,585 | 4,685 | +2.18% | 1,900 | 162億2857万 | +2.27% |
| 03/17 | 4,605 | 4,675 | 4,550 | 4,585 | -0.43% | 5,500 | 158億8217万 | +0.13% |
| 03/16 | 4,535 | 4,990 | 4,510 | 4,605 | +1.54% | 167,300 | 159億5145万 | +0.57% |
| 03/13 | 4,680 | 4,680 | 4,535 | 4,535 | -2.16% | 900 | 157億898万 | -0.83% |
| 03/12 | 4,630 | 4,660 | 4,590 | 4,635 | +0.11% | 2,300 | 160億5537万 | +1.42% |
| 03/11 | 4,600 | 4,685 | 4,600 | 4,630 | +0.76% | 1,000 | 160億3805万 | +1.51% |
| 03/10 | 4,595 | 4,660 | 4,595 | 4,595 | +1.21% | 1,700 | 159億1681万 | +0.92% |
| 03/09 | 4,600 | 4,600 | 4,540 | 4,540 | -0.11% | 1,900 | 157億2630万 | -0.11% |
| 03/06 | 4,585 | 4,585 | 4,545 | 4,545 | -0.44% | 1,200 | 157億4362万 | +0.04% |
| 03/05 | 4,550 | 4,590 | 4,550 | 4,565 | +2.24% | 1,200 | 158億1289万 | +0.62% |
| 03/04 | 4,505 | 4,505 | 4,450 | 4,465 | -1.54% | 3,900 | 154億6650万 | -1.54% |
| 03/03 | 4,590 | 4,590 | 4,505 | 4,535 | -1.2% | 2,900 | 157億898万 | -0.09% |
| 03/02 | 4,570 | 4,600 | 4,560 | 4,590 | -0.22% | 1,200 | 158億9949万 | +1.06% |
| 02/27 | 4,570 | 4,600 | 4,570 | 4,600 | +0.55% | 1,600 | 159億3413万 | +1.28% |
| 02/26 | 4,580 | 4,580 | 4,570 | 4,575 | -0.11% | 600 | 158億4753万 | +0.82% |
| 02/25 | 4,555 | 4,580 | 4,555 | 4,580 | +0.55% | 800 | 158億6485万 | +0.97% |
| 02/24 | 4,555 | 4,555 | 4,535 | 4,555 | -1.41% | 1,800 | 157億7826万 | +0.49% |
| 02/20 | 4,645 | 4,645 | 4,610 | 4,620 | -0.32% | 1,200 | 160億341万 | +1.99% |
| 02/19 | 4,635 | 4,670 | 4,630 | 4,635 | 0% | 800 | 160億5537万 | +2.52% |
| 02/18 | 4,640 | 4,650 | 4,600 | 4,635 | +0.76% | 800 | 160億5537万 | +2.75% |
| 02/17 | 4,500 | 4,600 | 4,500 | 4,600 | +2.22% | 600 | 159億3413万 | +2.18% |
| 02/16 | 4,545 | 4,545 | 4,500 | 4,500 | -0.99% | 700 | 155億8774万 | +0.18% |
| 02/13 | 4,525 | 4,545 | 4,525 | 4,545 | 0% | 300 | 157億4362万 | +1.27% |
| 02/12 | 4,635 | 4,665 | 4,545 | 4,545 | -1.94% | 400 | 157億4362万 | +1.43% |
| 02/10 | 4,675 | 4,675 | 4,635 | 4,635 | +0.11% | 1,500 | 160億5537万 | +3.62% |
| 02/09 | 4,610 | 4,645 | 4,560 | 4,630 | +0.98% | 1,300 | 160億3805万 | +3.86% |
| 02/06 | 4,545 | 4,585 | 4,545 | 4,585 | +2.8% | 1,100 | 158億8217万 | +3.22% |
| 02/05 | 4,510 | 4,535 | 4,460 | 4,460 | 0% | 1,400 | 154億4918万 | +0.77% |
| 02/04 | 4,425 | 4,460 | 4,420 | 4,460 | +1.13% | 400 | 154億4918万 | +1.02% |
| 02/03 | 4,410 | 4,450 | 4,400 | 4,410 | 0% | 2,300 | 152億7598万 | +0.14% |
| 02/02 | 4,435 | 4,460 | 4,410 | 4,410 | -0.11% | 1,300 | 152億7598万 | +0.34% |
| 01/30 | 4,425 | 4,430 | 4,415 | 4,415 | -1.23% | 900 | 152億9330万 | +0.73% |
| 01/29 | 4,470 | 4,470 | 4,470 | 4,470 | +1.59% | 200 | 154億8382万 | +2.24% |
| 01/28 | 4,515 | 4,515 | 4,400 | 4,400 | -2.55% | 2,100 | 152億4134万 | +0.96% |
| 01/27 | 4,565 | 4,565 | 4,515 | 4,515 | -1.1% | 900 | 156億3970万 | +3.89% |
| 01/26 | 4,590 | 4,610 | 4,510 | 4,565 | -1.08% | 3,000 | 158億1289万 | +5.45% |
| 01/23 | （IR情報）14:00 配当予想の修正に関するお知らせ |
| 01/23 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/23 | 4,585 | 4,785 | 4,555 | 4,615 | +0.65% | 7,400 | 159億8609万 | +7.05% |
| 01/22 | 4,545 | 4,585 | 4,530 | 4,585 | +1.89% | 1,400 | 158億8217万 | +6.88% |
| 01/21 | 4,490 | 4,580 | 4,490 | 4,500 | -0.66% | 1,300 | 155億8774万 | +5.41% |
| 01/20 | 4,500 | 4,530 | 4,500 | 4,530 | +0.67% | 1,900 | 156億9166万 | +6.54% |
| 01/19 | 4,475 | 4,500 | 4,455 | 4,500 | +0.45% | 2,400 | 155億8774万 | +6.28% |
| 01/16 | 4,445 | 4,480 | 4,380 | 4,480 | +2.05% | 900 | 155億1846万 | +6.24% |
| 01/15 | 4,390 | 4,410 | 4,375 | 4,390 | 0% | 900 | 152億670万 | +4.47% |
| 01/14 | 4,350 | 4,390 | 4,350 | 4,390 | -0.45% | 1,000 | 152億670万 | +4.8% |
| 01/13 | 4,355 | 4,495 | 4,355 | 4,410 | +1.5% | 2,300 | 152億7598万 | +5.6% |
| 01/09 | 4,370 | 4,380 | 4,340 | 4,345 | -1.36% | 1,300 | 150億5083万 | +4.35% |
| 01/08 | 4,385 | 4,410 | 4,370 | 4,405 | +0.8% | 1,100 | 152億5866万 | +6.09% |
| 01/07 | 4,370 | 4,480 | 4,370 | 4,370 | +0.46% | 1,800 | 151億3743万 | +5.61% |
| 01/06 | 4,265 | 4,350 | 4,265 | 4,350 | +2.23% | 2,600 | 150億6815万 | +5.48% |
| 01/05 | 4,235 | 4,285 | 4,225 | 4,255 | +0.71% | 1,300 | 147億3907万 | +3.5% |
| 2025 |
| 12/30 | 4,200 | 4,250 | 4,200 | 4,225 | +0.6% | 600 | 146億3515万 | +3.05% |
| 12/29 | 4,190 | 4,200 | 4,190 | 4,200 | +0.24% | 1,200 | 145億4856万 | +2.66% |
| 12/26 | 4,180 | 4,195 | 4,170 | 4,190 | +0.24% | 1,200 | 145億1392万 | +2.62% |
| 12/25 | 4,175 | 4,200 | 4,165 | 4,180 | +0.12% | 900 | 144億7928万 | +2.55% |
| 12/24 | 4,185 | 4,185 | 4,135 | 4,175 | +1.33% | 1,200 | 144億6196万 | +2.61% |
| 12/23 | 4,150 | 4,150 | 4,120 | 4,120 | -0.36% | 700 | 142億7144万 | +1.43% |
| 12/22 | 4,135 | 4,135 | 4,135 | 4,135 | +0.24% | 900 | 143億2340万 | +1.9% |
| 12/19 | 4,100 | 4,125 | 4,100 | 4,125 | +0.61% | 1,000 | 142億8876万 | +1.75% |
| 12/18 | 4,100 | 4,100 | 4,100 | 4,100 | +0.37% | 300 | 142億216万 | +1.23% |
| 12/17 | 4,120 | 4,120 | 4,085 | 4,085 | -0.73% | 600 | 141億5020万 | +0.96% |
| 12/16 | 4,115 | 4,115 | 4,115 | 4,115 | +0.37% | 400 | 142億5412万 | +1.76% |
| 12/15 | 4,100 | 4,100 | 4,065 | 4,100 | +1.23% | 600 | 142億216万 | +1.46% |
| 12/12 | 4,100 | 4,100 | 4,050 | 4,050 | -0.74% | 700 | 140億2896万 | +0.3% |
| 12/11 | 4,080 | 4,080 | 4,030 | 4,080 | +0.37% | 1,200 | 141億3288万 | +1.07% |
| 12/10 | 4,090 | 4,090 | 4,065 | 4,065 | -0.61% | 1,400 | 140億8092万 | +0.74% |
| 12/09 | 4,100 | 4,100 | 4,045 | 4,090 | 0% | 1,300 | 141億6752万 | +1.49% |
| 12/08 | 4,095 | 4,095 | 4,075 | 4,090 | +0.62% | 500 | 141億6752万 | +1.64% |
| 12/05 | 4,075 | 4,075 | 4,065 | 4,065 | -0.25% | 600 | 140億8092万 | +1.12% |
| 12/04 | 4,100 | 4,100 | 4,065 | 4,075 | -0.61% | 300 | 141億1556万 | +1.44% |
| 12/03 | 4,040 | 4,100 | 4,040 | 4,100 | +1.23% | 600 | 142億216万 | +2.14% |
| 12/02 | 4,055 | 4,060 | 4,040 | 4,050 | -0.12% | 1,200 | 140億2896万 | +1.02% |
| 12/01 | 4,040 | 4,055 | 4,020 | 4,055 | +0.75% | 700 | 140億4628万 | +1.2% |
| 11/28 | 4,025 | 4,050 | 4,025 | 4,025 | +0.25% | 1,600 | 139億4237万 | +0.52% |
| 11/27 | 4,040 | 4,040 | 4,005 | 4,015 | +0.5% | 700 | 139億773万 | +0.3% |
| 11/26 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 600 | 138億3845万 | -0.13% |
| 11/25 | 4,000 | 4,035 | 3,995 | 4,000 | +0.13% | 2,000 | 138億5577万 | 0% |
| 11/21 | 4,005 | 4,005 | 3,990 | 3,995 | -0.25% | 500 | 138億3845万 | -0.05% |
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。
