| 2026 |
| 06/02 | 1,178 | 1,182 | 1,147 | 1,177 | +0.09% | 3,200 | 90億8493万 | -5.08% |
| 06/01 | （IR情報）16:00 株主優待の一部内容変更に関するお知らせ |
| 06/01 | 1,198 | 1,198 | 1,173 | 1,176 | -2.24% | 3,200 | 90億7721万 | -5.62% |
| 05/29 | 1,195 | 1,203 | 1,194 | 1,203 | +0.67% | 1,800 | 92億8562万 | -3.91% |
| 05/28 | 1,174 | 1,195 | 1,174 | 1,195 | +2.49% | 1,300 | 92億2387万 | -4.93% |
| 05/27 | 1,177 | 1,177 | 1,166 | 1,166 | 0% | 600 | 90億2万 | -7.68% |
| 05/26 | 1,166 | 1,166 | 1,163 | 1,166 | -1.93% | 400 | 90億2万 | -8.19% |
| 05/25 | 1,199 | 1,199 | 1,132 | 1,189 | +4.39% | 3,600 | 91億7756万 | -6.96% |
| 05/22 | 1,163 | 1,175 | 1,139 | 1,139 | -2.06% | 4,000 | 87億9162万 | -11.29% |
| 05/21 | 1,128 | 1,175 | 1,111 | 1,163 | +3.1% | 5,800 | 89億7687万 | -10.12% |
| 05/20 | 1,127 | 1,149 | 1,127 | 1,128 | +0.09% | 5,500 | 87億671万 | -13.5% |
| 05/19 | 1,119 | 1,150 | 1,118 | 1,127 | -0.79% | 25,500 | 86億9899万 | -14.36% |
| 05/18 | 1,110 | 1,148 | 1,072 | 1,136 | -11.94% | 72,900 | 87億6846万 | -14.39% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:00 個別業績の前期実績との差異に関するお知らせ |
| 05/15 | 1,308 | 1,316 | 1,237 | 1,290 | -1.38% | 13,800 | 99億5715万 | -3.59% |
| 05/14 | 1,305 | 1,314 | 1,289 | 1,308 | 0% | 5,600 | 100億9608万 | -2.61% |
| 05/13 | 1,310 | 1,310 | 1,307 | 1,308 | -0.23% | 800 | 100億9608万 | -2.9% |
| 05/12 | 1,323 | 1,323 | 1,311 | 1,311 | -1.35% | 2,400 | 101億1924万 | -2.96% |
| 05/11 | 1,339 | 1,350 | 1,313 | 1,329 | -0.75% | 7,000 | 102億5818万 | -1.92% |
| 05/08 | 1,332 | 1,360 | 1,327 | 1,339 | 0% | 8,600 | 103億3536万 | -1.4% |
| 05/07 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/07 | 1,303 | 1,339 | 1,303 | 1,339 | +3.4% | 2,200 | 103億3536万 | -1.47% |
| 05/01 | 1,296 | 1,308 | 1,295 | 1,295 | -0.54% | 2,400 | 99億9574万 | -4.85% |
| 04/30 | 1,311 | 1,311 | 1,301 | 1,302 | -1.36% | 3,800 | 100億4977万 | -4.55% |
| 04/28 | 1,299 | 1,320 | 1,291 | 1,320 | +1.54% | 3,100 | 101億8871万 | -3.37% |
| 04/27 | 1,300 | 1,300 | 1,300 | 1,300 | +0.7% | 500 | 100億3433万 | -4.9% |
| 04/24 | 1,291 | 1,316 | 1,288 | 1,291 | -1.45% | 18,300 | 99億6487万 | -5.77% |
| 04/23 | 1,313 | 1,313 | 1,306 | 1,310 | -0.38% | 4,900 | 101億1152万 | -4.59% |
| 04/22 | 1,317 | 1,337 | 1,312 | 1,315 | -0.3% | 2,600 | 101億5011万 | -4.43% |
| 04/21 | 1,328 | 1,339 | 1,316 | 1,319 | -0.68% | 8,700 | 101億8099万 | -4.28% |
| 04/20 | 1,360 | 1,361 | 1,328 | 1,328 | -1.7% | 2,300 | 102億5046万 | -3.7% |
| 04/17 | 1,351 | 1,354 | 1,350 | 1,351 | -0.37% | 1,200 | 104億2799万 | -1.96% |
| 04/16 | 1,352 | 1,356 | 1,352 | 1,356 | +0.07% | 1,800 | 104億6658万 | -1.6% |
| 04/15 | 1,355 | 1,356 | 1,352 | 1,355 | +0.15% | 800 | 104億5886万 | -1.74% |
| 04/14 | 1,387 | 1,388 | 1,353 | 1,353 | -2.31% | 2,000 | 104億4343万 | -1.89% |
| 04/13 | 1,416 | 1,416 | 1,355 | 1,385 | -2.26% | 2,600 | 106億9042万 | +0.51% |
| 04/10 | 1,415 | 1,417 | 1,395 | 1,417 | +0.21% | 2,700 | 109億3742万 | +2.9% |
| 04/09 | 1,403 | 1,414 | 1,397 | 1,414 | +0.93% | 1,900 | 109億1427万 | +2.84% |
| 04/08 | 1,404 | 1,417 | 1,400 | 1,401 | -0.14% | 3,500 | 108億1392万 | +2.11% |
| 04/07 | 1,408 | 1,408 | 1,403 | 1,403 | -1.06% | 700 | 108億2936万 | +2.26% |
| 04/06 | 1,400 | 1,418 | 1,400 | 1,418 | +0.64% | 1,700 | 109億4514万 | +3.35% |
| 04/03 | 1,420 | 1,420 | 1,400 | 1,409 | -0.42% | 1,900 | 108億7567万 | +2.62% |
| 04/02 | 1,420 | 1,420 | 1,414 | 1,415 | -0.35% | 1,800 | 109億2199万 | +2.98% |
| 04/01 | 1,400 | 1,422 | 1,400 | 1,420 | +1.43% | 2,100 | 109億6058万 | +3.27% |
| 03/31 | 1,361 | 1,400 | 1,354 | 1,400 | +2.19% | 7,200 | 108億621万 | +1.74% |
| 03/30 | 1,365 | 1,378 | 1,341 | 1,370 | -0.51% | 10,800 | 105億7464万 | -0.51% |
| 03/27 | 1,360 | 1,380 | 1,360 | 1,377 | +0.29% | 500 | 106億2868万 | -0.22% |
| 03/26 | 1,353 | 1,378 | 1,353 | 1,373 | +2.39% | 3,400 | 105億9780万 | -0.65% |
| 03/25 | 1,373 | 1,373 | 1,341 | 1,341 | -1.69% | 2,800 | 103億5080万 | -3.11% |
| 03/24 | 1,363 | 1,364 | 1,342 | 1,364 | +0.15% | 4,700 | 105億2833万 | -1.73% |
| 03/23 | 1,377 | 1,377 | 1,359 | 1,362 | -0.37% | 3,200 | 105億1289万 | -2.08% |
| 03/19 | 1,379 | 1,379 | 1,362 | 1,367 | -2.15% | 4,900 | 105億5149万 | -1.94% |
| 03/18 | 1,357 | 1,397 | 1,357 | 1,397 | +3.71% | 7,400 | 107億8305万 | +0.14% |
| 03/17 | 1,322 | 1,347 | 1,322 | 1,347 | 0% | 1,800 | 103億9711万 | -3.44% |
| 03/16 | 1,306 | 1,347 | 1,305 | 1,347 | +2.36% | 2,200 | 103億9711万 | -3.58% |
| 03/13 | 1,323 | 1,327 | 1,316 | 1,316 | -2.3% | 4,700 | 101億5783万 | -5.93% |
| 03/12 | 1,345 | 1,347 | 1,342 | 1,347 | -2.04% | 27,100 | 103億9711万 | -3.99% |
| 03/11 | 1,375 | 1,375 | 1,370 | 1,375 | +1.1% | 13,000 | 106億1324万 | -2.14% |
| 03/10 | 1,346 | 1,365 | 1,328 | 1,360 | +2.49% | 12,500 | 104億9746万 | -3.27% |
| 03/09 | 1,306 | 1,338 | 1,306 | 1,327 | -2.07% | 5,800 | 102億4274万 | -5.75% |
| 03/06 | 1,360 | 1,360 | 1,352 | 1,355 | -1.17% | 1,500 | 104億5886万 | -3.97% |
| 03/05 | 1,353 | 1,379 | 1,351 | 1,371 | +3.24% | 7,000 | 105億8236万 | -2.9% |
| 03/04 | 1,401 | 1,401 | 1,328 | 1,328 | -5.55% | 9,000 | 102億5046万 | -6.08% |
| 03/03 | 1,420 | 1,420 | 1,406 | 1,406 | -0.85% | 2,000 | 108億5252万 | -0.71% |
| 03/02 | 1,424 | 1,430 | 1,418 | 1,418 | -1.25% | 3,800 | 109億4514万 | +0.07% |
| 02/27 | 1,430 | 1,439 | 1,430 | 1,436 | +0.14% | 1,500 | 110億8408万 | +1.41% |
| 02/26 | 1,441 | 1,441 | 1,433 | 1,434 | +0.28% | 2,100 | 110億6864万 | +1.41% |
| 02/25 | 1,441 | 1,444 | 1,427 | 1,430 | -0.69% | 3,500 | 110億3777万 | +1.27% |
| 02/24 | 1,449 | 1,449 | 1,440 | 1,440 | -0.48% | 600 | 111億1495万 | +2.13% |
| 02/20 | 1,426 | 1,447 | 1,425 | 1,447 | +0.7% | 3,300 | 111億6899万 | +2.7% |
| 02/19 | 1,439 | 1,439 | 1,419 | 1,437 | +0.35% | 2,100 | 110億9180万 | +2.13% |
| 02/18 | 1,419 | 1,439 | 1,415 | 1,432 | +0.92% | 5,600 | 110億5320万 | +1.85% |
| 02/17 | 1,416 | 1,442 | 1,410 | 1,419 | -0.7% | 9,100 | 109億5286万 | +0.85% |
| 02/16 | 1,475 | 1,479 | 1,415 | 1,429 | -1.92% | 15,200 | 110億3005万 | +1.49% |
| 02/13 | （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) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 1,425 | 1,481 | 1,425 | 1,457 | +2.25% | 7,500 | 112億4617万 | +3.63% |
| 02/12 | 1,400 | 1,425 | 1,400 | 1,425 | +1.64% | 3,800 | 109億9917万 | +1.57% |
| 02/10 | 1,404 | 1,408 | 1,398 | 1,402 | +0.21% | 1,200 | 108億2164万 | -0.07% |
| 02/09 | 1,421 | 1,421 | 1,391 | 1,399 | +0.58% | 2,600 | 107億9849万 | -0.29% |
| 02/06 | 1,395 | 1,400 | 1,391 | 1,391 | -0.5% | 1,300 | 107億3674万 | -0.86% |
| 02/05 | 1,400 | 1,400 | 1,391 | 1,398 | -0.36% | 6,800 | 107億9077万 | -0.36% |
| 02/04 | 1,378 | 1,403 | 1,378 | 1,403 | 0% | 5,700 | 108億2936万 | +0.07% |
| 02/03 | 1,400 | 1,410 | 1,400 | 1,403 | +0.21% | 1,200 | 108億2936万 | +0.07% |
| 02/02 | 1,409 | 1,409 | 1,397 | 1,400 | -0.71% | 3,700 | 108億621万 | -0.07% |
| 01/30 | 1,410 | 1,410 | 1,407 | 1,410 | 0% | 1,100 | 108億8339万 | +0.71% |
| 01/29 | 1,389 | 1,410 | 1,389 | 1,410 | +1.73% | 4,500 | 108億8339万 | +0.79% |
| 01/28 | 1,402 | 1,402 | 1,385 | 1,386 | -1% | 2,000 | 106億9814万 | -0.79% |
| 01/27 | 1,401 | 1,401 | 1,398 | 1,400 | +0.07% | 600 | 108億621万 | +0.14% |
| 01/26 | 1,402 | 1,402 | 1,399 | 1,399 | -0.85% | 500 | 107億9849万 | +0.21% |
| 01/23 | 1,397 | 1,413 | 1,394 | 1,411 | +1% | 2,500 | 108億9111万 | +1.29% |
| 01/22 | 1,385 | 1,398 | 1,380 | 1,397 | +1.09% | 14,100 | 107億8305万 | +0.58% |
| 01/21 | 1,385 | 1,388 | 1,382 | 1,382 | -0.43% | 2,300 | 106億6727万 | -0.29% |
| 01/20 | 1,410 | 1,411 | 1,388 | 1,388 | -0.64% | 2,900 | 107億1358万 | +0.36% |
| 01/19 | 1,395 | 1,397 | 1,391 | 1,397 | -0.29% | 500 | 107億8305万 | +1.23% |
| 01/16 | 1,407 | 1,407 | 1,392 | 1,401 | -0.43% | 2,700 | 108億1392万 | +1.82% |
| 01/15 | 1,415 | 1,415 | 1,402 | 1,407 | -0.57% | 5,400 | 108億6024万 | +2.63% |
| 01/14 | 1,439 | 1,440 | 1,415 | 1,415 | -1.67% | 1,800 | 109億2199万 | +3.51% |
| 01/13 | 1,438 | 1,439 | 1,436 | 1,439 | 0% | 12,900 | 111億724万 | +5.58% |
| 01/09 | 1,394 | 1,439 | 1,382 | 1,439 | +3.67% | 8,100 | 111億724万 | +6.04% |
| 01/08 | 1,390 | 1,392 | 1,381 | 1,388 | 0% | 2,700 | 107億1358万 | +2.66% |
| 01/07 | 1,407 | 1,407 | 1,378 | 1,388 | -1.63% | 5,200 | 107億1358万 | +2.89% |
| 01/06 | 1,411 | 1,423 | 1,409 | 1,411 | -0.14% | 2,700 | 108億9111万 | +4.75% |
| 01/05 | 1,422 | 1,440 | 1,410 | 1,413 | +0.57% | 17,000 | 109億655万 | +5.29% |
| 2025 |
| 12/30 | 1,371 | 1,408 | 1,371 | 1,405 | +1.81% | 7,900 | 108億4480万 | +5.09% |
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。
