| 2026 |
| 08/03 | 1,290 | 1,290 | 1,270 | 1,285 | +0.08% | 7,200 | 138億7800万 | -0.54% |
| 07/31 | 1,274 | 1,290 | 1,273 | 1,284 | +1.26% | 5,400 | 138億6720万 | -0.62% |
| 07/30 | 1,261 | 1,274 | 1,257 | 1,268 | +0.71% | 4,700 | 136億9440万 | -1.78% |
| 07/29 | 1,293 | 1,293 | 1,249 | 1,259 | -1.87% | 15,000 | 135億9720万 | -2.48% |
| 07/28 | 1,293 | 1,293 | 1,277 | 1,283 | -0.62% | 10,600 | 138億5640万 | -0.62% |
| 07/27 | 1,288 | 1,301 | 1,288 | 1,291 | +0.23% | 9,900 | 139億4280万 | +0.08% |
| 07/24 | 1,281 | 1,289 | 1,256 | 1,288 | +0.23% | 12,700 | 139億1040万 | 0% |
| 07/23 | 1,315 | 1,315 | 1,285 | 1,285 | -0.85% | 21,400 | 138億7800万 | -0.16% |
| 07/22 | 1,293 | 1,304 | 1,284 | 1,296 | +0.78% | 5,900 | 139億9680万 | +0.86% |
| 07/21 | （IR情報）17:00 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 07/21 | 1,307 | 1,309 | 1,284 | 1,286 | 0% | 6,600 | 138億8880万 | +0.23% |
| 07/17 | 1,318 | 1,318 | 1,285 | 1,286 | -1.3% | 7,100 | 138億8880万 | +0.31% |
| 07/16 | 1,300 | 1,305 | 1,299 | 1,303 | +0.23% | 1,600 | 140億7240万 | +1.8% |
| 07/15 | 1,326 | 1,326 | 1,291 | 1,300 | -0.76% | 14,900 | 140億4000万 | +1.72% |
| 07/14 | 1,300 | 1,332 | 1,300 | 1,310 | +0.77% | 18,400 | 141億4800万 | +2.75% |
| 07/13 | 1,337 | 1,337 | 1,300 | 1,300 | -1.66% | 6,300 | 140億4000万 | +2.28% |
| 07/10 | 1,291 | 1,340 | 1,291 | 1,322 | +2.56% | 16,500 | 142億7760万 | +4.26% |
| 07/09 | 1,295 | 1,305 | 1,286 | 1,289 | -0.46% | 2,500 | 139億2120万 | +1.9% |
| 07/08 | 1,307 | 1,307 | 1,282 | 1,295 | -0.92% | 1,000 | 139億8600万 | +2.61% |
| 07/07 | 1,281 | 1,308 | 1,281 | 1,307 | +1.87% | 2,500 | 141億1560万 | +3.81% |
| 07/06 | 1,296 | 1,297 | 1,281 | 1,283 | -1.08% | 1,700 | 138億5640万 | +2.15% |
| 07/03 | 1,278 | 1,298 | 1,278 | 1,297 | +1.25% | 400 | 140億760万 | +3.35% |
| 07/02 | 1,288 | 1,295 | 1,281 | 1,281 | 0% | 2,500 | 138億3480万 | +2.23% |
| 07/01 | 1,309 | 1,309 | 1,277 | 1,281 | -2.14% | 2,300 | 138億3480万 | +2.4% |
| 06/30 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 4,000 | 141億3720万 | +4.72% |
| 06/29 | 1,286 | 1,312 | 1,286 | 1,300 | +1.09% | 6,600 | 140億4000万 | +4.08% |
| 06/26 | 1,276 | 1,286 | 1,276 | 1,286 | +0.78% | 15,400 | 138億8880万 | +3.04% |
| 06/25 | 1,266 | 1,285 | 1,265 | 1,276 | +1.27% | 5,300 | 137億8080万 | +2.33% |
| 06/24 | 1,259 | 1,265 | 1,259 | 1,260 | -0.63% | 2,700 | 136億800万 | +1.12% |
| 06/23 | 1,257 | 1,268 | 1,257 | 1,268 | +0.88% | 2,800 | 136億9440万 | +1.68% |
| 06/22 | 1,252 | 1,257 | 1,244 | 1,257 | +1.45% | 1,800 | 135億7560万 | +0.8% |
| 06/19 | 1,250 | 1,272 | 1,234 | 1,239 | -0.88% | 19,800 | 133億8120万 | -0.72% |
| 06/18 | 1,242 | 1,250 | 1,222 | 1,250 | +0.24% | 6,000 | 135億 | -0.08% |
| 06/17 | 1,242 | 1,262 | 1,242 | 1,247 | -0.32% | 2,400 | 134億6760万 | -0.48% |
| 06/16 | 1,252 | 1,252 | 1,243 | 1,251 | -0.71% | 2,200 | 135億1080万 | -0.4% |
| 06/15 | 1,249 | 1,260 | 1,247 | 1,260 | +1.69% | 7,300 | 136億800万 | +0.16% |
| 06/12 | 1,234 | 1,241 | 1,220 | 1,239 | +0.49% | 8,800 | 133億8120万 | -1.59% |
| 06/11 | 1,227 | 1,234 | 1,221 | 1,233 | +0.49% | 1,200 | 133億1640万 | -2.22% |
| 06/10 | 1,218 | 1,227 | 1,216 | 1,227 | +0.41% | 4,300 | 132億5160万 | -2.77% |
| 06/09 | 1,228 | 1,230 | 1,218 | 1,222 | +0.49% | 5,100 | 131億9760万 | -3.4% |
| 06/08 | 1,224 | 1,227 | 1,215 | 1,216 | -2.17% | 4,600 | 131億3280万 | -4.03% |
| 06/05 | 1,202 | 1,246 | 1,201 | 1,243 | +1.97% | 7,700 | 134億2440万 | -2.05% |
| 06/04 | 1,223 | 1,223 | 1,210 | 1,219 | -1.3% | 5,400 | 131億6520万 | -4.09% |
| 06/03 | 1,220 | 1,235 | 1,220 | 1,235 | +1.23% | 7,900 | 133億3800万 | -3.06% |
| 06/02 | 1,232 | 1,234 | 1,218 | 1,220 | -2.17% | 10,300 | 131億7600万 | -4.46% |
| 06/01 | 1,250 | 1,250 | 1,235 | 1,247 | -0.16% | 11,400 | 134億6760万 | -2.65% |
| 05/29 | 1,240 | 1,250 | 1,238 | 1,249 | -0.24% | 17,600 | 134億8920万 | -2.8% |
| 05/28 | 1,245 | 1,258 | 1,231 | 1,252 | +0.4% | 12,500 | 135億2160万 | -2.87% |
| 05/27 | 1,288 | 1,288 | 1,243 | 1,247 | -3.18% | 22,200 | 134億6760万 | -3.48% |
| 05/26 | 1,262 | 1,288 | 1,262 | 1,288 | +2.3% | 6,900 | 139億1040万 | -0.54% |
| 05/25 | 1,276 | 1,276 | 1,259 | 1,259 | 0% | 1,700 | 135億9720万 | -2.85% |
| 05/22 | 1,277 | 1,277 | 1,259 | 1,259 | -1.25% | 9,000 | 135億9720万 | -3% |
| 05/21 | 1,269 | 1,285 | 1,269 | 1,275 | +1.03% | 6,500 | 137億7000万 | -1.85% |
| 05/20 | 1,280 | 1,284 | 1,250 | 1,262 | -2.17% | 15,900 | 136億2960万 | -2.92% |
| 05/19 | 1,280 | 1,300 | 1,280 | 1,290 | +0.78% | 5,600 | 139億3200万 | -1% |
| 05/18 | 1,284 | 1,292 | 1,275 | 1,280 | -1.54% | 4,700 | 138億2400万 | -1.92% |
| 05/15 | 1,321 | 1,321 | 1,299 | 1,300 | -0.61% | 5,800 | 140億4000万 | -0.54% |
| 05/14 | 1,319 | 1,322 | 1,295 | 1,308 | -0.83% | 13,200 | 141億2640万 | -0.08% |
| 05/13 | 1,294 | 1,319 | 1,288 | 1,319 | +1.93% | 11,300 | 142億4520万 | +0.69% |
| 05/12 | 1,286 | 1,302 | 1,286 | 1,294 | +1.01% | 4,600 | 139億7520万 | -1.22% |
| 05/11 | 1,318 | 1,320 | 1,280 | 1,281 | -0.77% | 47,000 | 138億3480万 | -2.36% |
| 05/08 | （IR情報）15:40 2026年3月期連結決算補足説明資料 |
| 05/08 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:40 人事異動（子会社役員人事）に関するお知らせ |
| 05/08 | 1,300 | 1,303 | 1,282 | 1,291 | +1.02% | 15,900 | 139億4280万 | -1.68% |
| 05/07 | 1,297 | 1,304 | 1,278 | 1,278 | -0.47% | 5,100 | 138億240万 | -2.67% |
| 05/01 | 1,263 | 1,289 | 1,260 | 1,284 | +1.18% | 15,100 | 138億6720万 | -2.51% |
| 04/30 | 1,280 | 1,280 | 1,253 | 1,269 | -1.17% | 19,000 | 137億520万 | -3.79% |
| 04/28 | 1,280 | 1,295 | 1,279 | 1,284 | -0.08% | 7,000 | 138億6720万 | -2.95% |
| 04/27 | 1,299 | 1,299 | 1,282 | 1,285 | -0.7% | 8,500 | 138億7800万 | -3.09% |
| 04/24 | 1,316 | 1,316 | 1,289 | 1,294 | -1.9% | 21,500 | 139億7520万 | -2.49% |
| 04/23 | 1,325 | 1,325 | 1,307 | 1,319 | 0% | 1,700 | 142億4520万 | -0.98% |
| 04/22 | 1,332 | 1,332 | 1,310 | 1,319 | -1.42% | 5,600 | 142億4520万 | -1.27% |
| 04/21 | 1,353 | 1,353 | 1,332 | 1,338 | -0.15% | 3,500 | 144億5040万 | -0.07% |
| 04/20 | 1,358 | 1,358 | 1,338 | 1,340 | -0.45% | 9,300 | 144億7200万 | -0.15% |
| 04/17 | （IR情報）16:30 (訂正)「役員人事に関するお知らせ」の一部訂正に関するお知らせ |
| 04/17 | 1,344 | 1,362 | 1,333 | 1,346 | +2.83% | 19,000 | 145億3680万 | +0.07% |
| 04/16 | （IR情報）15:40 役員人事に関するお知らせ |
| 04/16 | （IR情報）15:40 株式会社スタイルの株式取得(子会社化)に関する株式譲渡契約締結のお知らせ |
| 04/16 | 1,329 | 1,347 | 1,309 | 1,309 | -0.83% | 7,800 | 141億3720万 | -2.89% |
| 04/15 | 1,300 | 1,330 | 1,300 | 1,320 | +1.62% | 4,800 | 142億5600万 | -2.51% |
| 04/14 | 1,293 | 1,299 | 1,291 | 1,299 | +0.93% | 3,100 | 140億2920万 | -4.42% |
| 04/13 | 1,302 | 1,302 | 1,276 | 1,287 | -1.53% | 10,900 | 138億9960万 | -5.71% |
| 04/10 | 1,336 | 1,336 | 1,301 | 1,307 | -2.17% | 10,000 | 141億1560万 | -4.53% |
| 04/09 | 1,337 | 1,342 | 1,318 | 1,336 | -0.89% | 11,300 | 144億2880万 | -2.69% |
| 04/08 | 1,352 | 1,357 | 1,348 | 1,348 | +1.43% | 5,300 | 145億5840万 | -1.96% |
| 04/07 | 1,346 | 1,354 | 1,329 | 1,329 | -1.26% | 2,200 | 143億5320万 | -3.49% |
| 04/06 | 1,326 | 1,376 | 1,326 | 1,346 | +1.51% | 5,300 | 145億3680万 | -2.46% |
| 04/03 | 1,322 | 1,326 | 1,306 | 1,326 | +0.3% | 7,500 | 143億2080万 | -4.12% |
| 04/02 | 1,345 | 1,350 | 1,320 | 1,322 | -1.64% | 4,200 | 142億7760万 | -4.55% |
| 04/01 | 1,324 | 1,349 | 1,314 | 1,344 | +3.62% | 6,200 | 145億1520万 | -3.1% |
| 03/31 | 1,302 | 1,315 | 1,297 | 1,297 | -0.23% | 2,500 | 140億760万 | -6.49% |
| 03/30 | 1,285 | 1,315 | 1,270 | 1,300 | -4.76% | 18,100 | 140億4000万 | -6.61% |
| 03/27 | 1,333 | 1,365 | 1,333 | 1,365 | +1.26% | 5,200 | 147億4200万 | -2.22% |
| 03/26 | 1,368 | 1,368 | 1,343 | 1,348 | -1.39% | 12,000 | 145億5840万 | -3.58% |
| 03/25 | 1,351 | 1,371 | 1,351 | 1,367 | +1.18% | 6,300 | 147億6360万 | -2.43% |
| 03/24 | 1,357 | 1,360 | 1,335 | 1,351 | +1.81% | 6,900 | 145億9080万 | -3.71% |
| 03/23 | 1,393 | 1,399 | 1,320 | 1,327 | -5.69% | 44,100 | 143億3160万 | -5.62% |
| 03/19 | 1,410 | 1,412 | 1,397 | 1,407 | -0.35% | 17,600 | 151億9560万 | -0.14% |
| 03/18 | 1,406 | 1,421 | 1,404 | 1,412 | +0.5% | 6,600 | 152億4960万 | +0.5% |
| 03/17 | 1,438 | 1,438 | 1,405 | 1,405 | -0.99% | 2,300 | 151億7400万 | +0.36% |
| 03/16 | 1,406 | 1,433 | 1,404 | 1,419 | +0.92% | 6,700 | 153億2520万 | +1.79% |
| 03/13 | 1,409 | 1,427 | 1,402 | 1,406 | -1.47% | 20,800 | 151億8480万 | +1.15% |
| 03/12 | 1,436 | 1,450 | 1,427 | 1,427 | -1.38% | 9,800 | 154億1160万 | +2.88% |
| 03/11 | 1,459 | 1,468 | 1,445 | 1,447 | -0.55% | 5,200 | 156億2760万 | +4.48% |
| 03/10 | 1,450 | 1,480 | 1,450 | 1,455 | +1.11% | 8,000 | 157億1400万 | +5.43% |
| 03/09 | 1,401 | 1,439 | 1,365 | 1,439 | +2.71% | 29,600 | 155億4120万 | +4.58% |
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。
