| 2026 |
| 06/22 | 1,603 | 1,603 | 1,592 | 1,592 | -0.25% | 1,900 | 128億1002万 | -8.56% |
| 06/19 | 1,595 | 1,600 | 1,595 | 1,596 | +0.31% | 700 | 128億4221万 | -8.96% |
| 06/18 | 1,602 | 1,602 | 1,591 | 1,591 | -0.69% | 2,900 | 128億198万 | -9.81% |
| 06/17 | 1,616 | 1,616 | 1,602 | 1,602 | -1.54% | 2,400 | 128億9049万 | -9.9% |
| 06/16 | 1,640 | 1,640 | 1,627 | 1,627 | -0.79% | 3,100 | 130億9165万 | -9.11% |
| 06/15 | 1,670 | 1,670 | 1,640 | 1,640 | -2.96% | 4,400 | 131億9626万 | -8.94% |
| 06/12 | 1,666 | 1,690 | 1,641 | 1,690 | +1.56% | 2,200 | 135億9858万 | -6.73% |
| 06/11 | 1,684 | 1,685 | 1,664 | 1,664 | -1.19% | 1,300 | 133億8937万 | -8.52% |
| 06/10 | 1,720 | 1,721 | 1,684 | 1,684 | -2.09% | 2,000 | 135億5030万 | -7.83% |
| 06/09 | 1,723 | 1,727 | 1,720 | 1,720 | -0.12% | 2,200 | 138億3998万 | -6.27% |
| 06/08 | 1,724 | 1,728 | 1,722 | 1,722 | -1.71% | 1,600 | 138億5607万 | -6.51% |
| 06/05 | 1,754 | 1,754 | 1,752 | 1,752 | -0.17% | 800 | 140億9746万 | -5.3% |
| 06/04 | 1,750 | 1,759 | 1,750 | 1,755 | -0.34% | 900 | 141億2160万 | -5.49% |
| 06/03 | 1,753 | 1,761 | 1,753 | 1,761 | +0.57% | 200 | 141億6988万 | -5.37% |
| 06/02 | 1,810 | 1,810 | 1,728 | 1,751 | -5.35% | 1,200 | 140億8942万 | -6.06% |
| 06/01 | 1,850 | 1,850 | 1,850 | 1,850 | +2.1% | 300 | 148億8602万 | -0.8% |
| 05/29 | 1,851 | 1,851 | 1,811 | 1,812 | 0% | 1,200 | 145億8025万 | -2.69% |
| 05/28 | 1,890 | 1,890 | 1,812 | 1,812 | -3.77% | 4,900 | 145億8025万 | -2.69% |
| 05/27 | 1,868 | 1,899 | 1,868 | 1,883 | +2.45% | 1,500 | 151億5155万 | +1.02% |
| 05/26 | 1,840 | 1,841 | 1,838 | 1,838 | +0.55% | 1,200 | 147億8946万 | -1.29% |
| 05/25 | 1,816 | 1,828 | 1,816 | 1,828 | +0.66% | 400 | 147億900万 | -1.83% |
| 05/22 | 1,820 | 1,820 | 1,801 | 1,816 | -0.6% | 400 | 146億1244万 | -2.42% |
| 05/21 | 1,827 | 1,829 | 1,827 | 1,827 | -1.77% | 400 | 147億95万 | -1.88% |
| 05/20 | 1,860 | 1,860 | 1,860 | 1,860 | -0.05% | 400 | 149億6649万 | -0.11% |
| 05/19 | 1,885 | 1,885 | 1,861 | 1,861 | -1.06% | 800 | 149億7453万 | -0.05% |
| 05/18 | 1,882 | 1,882 | 1,881 | 1,881 | -0.05% | 200 | 151億3546万 | +1.02% |
| 05/15 | 1,925 | 1,925 | 1,882 | 1,882 | -2.23% | 400 | 151億4351万 | +1.02% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,900 | 154億8951万 | +3.27% |
| 05/13 | 1,906 | 1,925 | 1,906 | 1,915 | +0.47% | 1,500 | 154億904万 | +2.74% |
| 05/12 | 1,900 | 1,918 | 1,900 | 1,906 | +0.32% | 600 | 153億3662万 | +2.31% |
| 05/11 | 1,899 | 1,900 | 1,873 | 1,900 | +2.21% | 300 | 152億8835万 | +2.15% |
| 05/07 | 1,840 | 1,879 | 1,840 | 1,859 | -1.12% | 1,000 | 149億5844万 | +0.05% |
| 05/01 | 1,881 | 1,881 | 1,880 | 1,880 | -0.05% | 200 | 151億2742万 | +1.13% |
| 04/30 | 1,881 | 1,881 | 1,881 | 1,881 | -1% | 100 | 151億3546万 | +1.24% |
| 04/28 | 1,899 | 1,900 | 1,883 | 1,900 | -0.94% | 600 | 152億8835万 | +2.32% |
| 04/27 | 1,920 | 1,920 | 1,918 | 1,918 | -0.1% | 3,700 | 154億3318万 | +3.34% |
| 04/24 | 1,867 | 1,920 | 1,867 | 1,920 | +2.84% | 400 | 154億4928万 | +3.56% |
| 04/23 | （IR情報）14:00 人事異動に関するお知らせ |
| 04/23 | 1,867 | 1,867 | 1,867 | 1,867 | +2.3% | 100 | 150億2281万 | +0.86% |
| 04/22 | 1,865 | 1,865 | 1,825 | 1,825 | +2.24% | 300 | 146億8486万 | -1.3% |
| 04/17 | 1,755 | 1,785 | 1,755 | 1,785 | +0.56% | 200 | 143億6300万 | -3.46% |
| 04/16 | 1,762 | 1,812 | 1,762 | 1,775 | -1.5% | 3,600 | 142億8253万 | -4.05% |
| 04/15 | 1,869 | 1,869 | 1,802 | 1,802 | -3.07% | 800 | 144億9979万 | -2.7% |
| 04/14 | 1,859 | 1,859 | 1,859 | 1,859 | +0.54% | 1,400 | 149億5844万 | +0.32% |
| 04/13 | 1,820 | 1,849 | 1,820 | 1,849 | +1.59% | 500 | 148億7797万 | -0.11% |
| 04/09 | 1,821 | 1,821 | 1,820 | 1,820 | -0.05% | 300 | 146億4463万 | -1.62% |
| 04/08 | 1,821 | 1,821 | 1,821 | 1,821 | 0% | 200 | 146億5267万 | -1.67% |
| 04/07 | 1,821 | 1,821 | 1,821 | 1,821 | -1.3% | 100 | 146億5267万 | -1.78% |
| 04/06 | 1,863 | 1,863 | 1,845 | 1,845 | -0.97% | 1,200 | 148億4579万 | -0.65% |
| 04/02 | 1,863 | 1,863 | 1,863 | 1,863 | +0.11% | 200 | 149億9062万 | +0.38% |
| 04/01 | 1,900 | 1,900 | 1,861 | 1,861 | -2.05% | 200 | 149億7453万 | +0.38% |
| 03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 152億8835万 | +2.65% |
| 03/30 | 1,923 | 1,923 | 1,882 | 1,900 | -1.45% | 3,000 | 152億8835万 | +2.93% |
| 03/27 | 1,880 | 1,928 | 1,880 | 1,928 | +2.61% | 2,300 | 155億1365万 | +4.67% |
| 03/26 | 1,858 | 1,879 | 1,858 | 1,879 | +1.68% | 900 | 151億1937万 | +2.29% |
| 03/25 | 1,846 | 1,848 | 1,846 | 1,848 | +0.87% | 300 | 148億6993万 | +0.76% |
| 03/23 | 1,852 | 1,852 | 1,832 | 1,832 | -3.17% | 300 | 147億4118万 | -0.11% |
| 03/19 | 1,849 | 1,892 | 1,828 | 1,892 | +1.78% | 400 | 152億2397万 | +3.05% |
| 03/18 | 1,825 | 1,859 | 1,825 | 1,859 | -0.16% | 300 | 149億5844万 | +1.25% |
| 03/17 | 1,890 | 1,930 | 1,862 | 1,862 | -0.96% | 1,000 | 149億8258万 | +1.47% |
| 03/16 | 1,870 | 1,880 | 1,870 | 1,880 | +1.08% | 1,200 | 151億2742万 | +2.45% |
| 03/13 | 1,832 | 1,860 | 1,832 | 1,860 | +1.53% | 1,400 | 149億6649万 | +1.47% |
| 03/12 | 1,832 | 1,832 | 1,832 | 1,832 | +0.38% | 200 | 147億4118万 | +0.05% |
| 03/11 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 100 | 146億8486万 | -0.38% |
| 03/10 | 1,821 | 1,825 | 1,821 | 1,825 | +1.22% | 600 | 146億8486万 | -0.38% |
| 03/09 | 1,827 | 1,827 | 1,803 | 1,803 | -1.31% | 300 | 145億783万 | -1.74% |
| 03/06 | 1,826 | 1,827 | 1,826 | 1,827 | +0.05% | 200 | 147億95万 | -0.81% |
| 03/05 | 1,826 | 1,826 | 1,826 | 1,826 | +0.22% | 100 | 146億9290万 | -1.24% |
| 03/04 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 146億6072万 | -2.04% |
| 03/03 | 1,854 | 1,854 | 1,821 | 1,821 | -2.83% | 500 | 146億5267万 | -2.57% |
| 03/02 | 1,863 | 1,876 | 1,849 | 1,874 | +0.48% | 1,000 | 150億7914万 | -0.43% |
| 02/27 | 1,903 | 1,904 | 1,848 | 1,865 | -2% | 7,100 | 150億672万 | -2% |
| 02/26 | （IR情報）14:00 取締役の委嘱業務の変更に関するお知らせ |
| 02/26 | （IR情報）14:00 配当予想の修正(増配)に関するお知らせ |
| 02/26 | 1,830 | 1,924 | 1,830 | 1,903 | +4.56% | 6,500 | 153億1248万 | -0.63% |
| 02/25 | 1,810 | 1,820 | 1,810 | 1,820 | +0.83% | 700 | 146億4463万 | -4.71% |
| 02/24 | 1,793 | 1,805 | 1,793 | 1,805 | +1.69% | 200 | 145億2393万 | -5.25% |
| 02/20 | 1,775 | 1,775 | 1,775 | 1,775 | -0.17% | 100 | 142億8253万 | -6.63% |
| 02/19 | 1,802 | 1,802 | 1,778 | 1,778 | -1.33% | 2,200 | 143億667万 | -6.32% |
| 02/18 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 100 | 144億9979万 | -4.91% |
| 02/17 | 1,815 | 1,816 | 1,801 | 1,802 | -0.77% | 1,400 | 144億9979万 | -4.81% |
| 02/16 | 1,836 | 1,836 | 1,816 | 1,816 | -1.09% | 300 | 146億1244万 | -3.71% |
| 02/13 | 1,890 | 1,890 | 1,836 | 1,836 | -2.86% | 3,100 | 147億7337万 | -2.44% |
| 02/12 | 1,885 | 1,890 | 1,885 | 1,890 | +0.48% | 600 | 152億788万 | +0.64% |
| 02/10 | 1,848 | 1,892 | 1,848 | 1,881 | +1.84% | 1,900 | 151億3546万 | +0.48% |
| 02/09 | 1,865 | 1,950 | 1,826 | 1,847 | -0.22% | 5,000 | 148億6188万 | -1.07% |
| 02/06 | 1,827 | 1,864 | 1,811 | 1,851 | +0.22% | 1,000 | 148億9407万 | -0.59% |
| 02/05 | 1,809 | 1,847 | 1,809 | 1,847 | +2.1% | 900 | 148億6188万 | -0.38% |
| 02/04 | 1,840 | 1,840 | 1,808 | 1,809 | -2.64% | 1,800 | 145億5611万 | -1.95% |
| 02/03 | 1,812 | 1,898 | 1,810 | 1,858 | +2.54% | 1,900 | 149億5039万 | +1.09% |
| 02/02 | 1,913 | 1,913 | 1,810 | 1,812 | -5.33% | 4,400 | 145億8025万 | -0.93% |
| 01/30 | 1,937 | 1,976 | 1,914 | 1,914 | -3.19% | 2,900 | 154億100万 | +5.16% |
| 01/29 | 1,950 | 2,000 | 1,950 | 1,977 | -1.15% | 1,200 | 159億793万 | +9.47% |
| 01/28 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 01/28 | 2,098 | 2,113 | 2,000 | 2,000 | -4.17% | 7,300 | 160億9300万 | +11.86% |
| 01/27 | 2,104 | 2,111 | 2,061 | 2,087 | +1.61% | 1,800 | 167億9304万 | +17.64% |
| 01/26 | 2,199 | 2,199 | 2,034 | 2,054 | -4.47% | 6,300 | 165億2751万 | +16.9% |
| 01/23 | 2,350 | 2,350 | 2,106 | 2,150 | -10.42% | 15,000 | 172億9997万 | +23.56% |
| 01/22 | 2,517 | 2,547 | 2,180 | 2,400 | +10.75% | 68,200 | 193億1160万 | +39.45% |
| 01/21 | 1,727 | 2,167 | 1,727 | 2,167 | +22.64% | 70,600 | 174億3676万 | +28.07% |
| 01/20 | 1,700 | 1,780 | 1,700 | 1,767 | +3.39% | 1,900 | 142億1816万 | +5.75% |
| 01/19 | 1,760 | 1,760 | 1,707 | 1,709 | +0.06% | 1,700 | 137億5146万 | +2.64% |
| 01/16 | 1,640 | 1,708 | 1,640 | 1,708 | +1.91% | 1,100 | 137億4342万 | +2.95% |
| 01/15 | 1,678 | 1,686 | 1,638 | 1,676 | -2.44% | 1,200 | 134億8593万 | +1.45% |
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。
