| 2026 |
| 06/24 | 360 | 363 | 355 | 362 | +0.56% | 1,900 | 86億2220万 | +1.97% |
| 06/23 | 362 | 362 | 359 | 360 | -0.55% | 2,900 | 85億7457万 | +1.69% |
| 06/22 | 367 | 367 | 361 | 362 | -1.36% | 2,100 | 86億2220万 | +2.26% |
| 06/19 | （IR情報）11:05 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/19 | 369 | 370 | 351 | 367 | -1.87% | 12,100 | 87億4130万 | +3.67% |
| 06/18 | 378 | 379 | 371 | 374 | -1.06% | 7,600 | 89億802万 | +5.95% |
| 06/17 | 378 | 378 | 374 | 378 | +1.07% | 6,800 | 90億330万 | +7.08% |
| 06/16 | 370 | 374 | 368 | 374 | +1.91% | 13,400 | 89億802万 | +5.95% |
| 06/15 | 356 | 367 | 354 | 367 | +1.94% | 7,700 | 87億4130万 | +4.26% |
| 06/12 | 358 | 360 | 358 | 360 | +0.84% | 800 | 85億7457万 | +1.98% |
| 06/11 | 346 | 359 | 346 | 357 | +2.88% | 10,600 | 85億311万 | +1.13% |
| 06/10 | 341 | 347 | 341 | 347 | +0.58% | 6,300 | 82億6493万 | -1.98% |
| 06/09 | 344 | 346 | 340 | 345 | +1.77% | 4,800 | 82億1729万 | -2.54% |
| 06/08 | 342 | 345 | 339 | 339 | -1.45% | 3,000 | 80億7438万 | -4.51% |
| 06/05 | 340 | 344 | 340 | 344 | +0.88% | 3,700 | 81億9348万 | -3.37% |
| 06/04 | 343 | 343 | 341 | 341 | -1.45% | 3,000 | 81億2202万 | -4.48% |
| 06/03 | 344 | 346 | 344 | 346 | 0% | 800 | 82億4111万 | -3.08% |
| 06/02 | 342 | 348 | 342 | 346 | +0.87% | 3,700 | 82億4111万 | -3.08% |
| 06/01 | 347 | 347 | 343 | 343 | -0.87% | 900 | 81億6966万 | -3.92% |
| 05/29 | 348 | 348 | 341 | 346 | +0.58% | 6,600 | 82億4111万 | -3.08% |
| 05/28 | 349 | 349 | 343 | 344 | -2.55% | 7,700 | 81億9348万 | -3.91% |
| 05/27 | 356 | 356 | 353 | 353 | 0% | 900 | 84億784万 | -1.4% |
| 05/26 | 353 | 355 | 353 | 353 | 0% | 6,000 | 84億784万 | -1.4% |
| 05/25 | 353 | 354 | 353 | 353 | +0.28% | 1,300 | 84億784万 | -1.12% |
| 05/22 | 350 | 353 | 350 | 352 | +0.28% | 5,300 | 83億8402万 | -1.4% |
| 05/21 | 352 | 355 | 351 | 351 | -1.13% | 3,100 | 83億6020万 | -1.68% |
| 05/20 | 355 | 357 | 353 | 355 | 0% | 7,200 | 84億5548万 | -0.56% |
| 05/19 | 353 | 356 | 352 | 355 | +0.57% | 2,300 | 84億5548万 | -0.56% |
| 05/18 | （IR情報）16:00 株主提案に対する当社取締役会の考え方について |
| 05/18 | 364 | 364 | 352 | 353 | -1.12% | 7,200 | 84億784万 | -1.12% |
| 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 特別利益(投資有価証券売却益)の計上及び業績予想数値と実績値の差異に関するお知らせ |
| 05/15 | 362 | 362 | 353 | 357 | -2.19% | 10,600 | 85億311万 | 0% |
| 05/14 | 367 | 368 | 365 | 365 | -0.82% | 500 | 86億9366万 | +2.53% |
| 05/13 | 366 | 370 | 362 | 368 | +0.55% | 3,800 | 87億6511万 | +3.37% |
| 05/12 | （IR情報）16:15 社外取締役候補者の選任および社外取締役の退任に関するお知らせ |
| 05/12 | 369 | 375 | 360 | 366 | -2.4% | 13,600 | 87億1748万 | +3.1% |
| 05/11 | 382 | 382 | 374 | 375 | -0.79% | 4,600 | 89億3184万 | +5.63% |
| 05/08 | 377 | 384 | 371 | 378 | +2.16% | 13,200 | 90億330万 | +6.78% |
| 05/07 | 364 | 375 | 362 | 370 | +2.21% | 18,800 | 88億1275万 | +5.11% |
| 05/01 | 361 | 364 | 360 | 362 | -0.55% | 9,900 | 86億2220万 | +2.84% |
| 04/30 | 365 | 365 | 361 | 364 | -0.27% | 6,300 | 86億6984万 | +3.41% |
| 04/28 | 354 | 366 | 354 | 365 | +3.11% | 42,900 | 86億9366万 | +3.99% |
| 04/27 | 350 | 360 | 349 | 354 | +2.02% | 12,700 | 84億3166万 | +1.14% |
| 04/24 | （IR情報）15:30 株主提案に関する書面受領のお知らせ |
| 04/24 | 347 | 348 | 346 | 347 | +0.29% | 5,800 | 82億6493万 | -0.86% |
| 04/23 | 348 | 348 | 346 | 346 | -0.86% | 2,500 | 82億4111万 | -1.14% |
| 04/22 | 352 | 352 | 347 | 349 | -0.85% | 9,000 | 83億1257万 | -0.57% |
| 04/21 | 351 | 354 | 351 | 352 | +0.28% | 1,700 | 83億8402万 | +0.28% |
| 04/20 | 350 | 352 | 350 | 351 | +0.29% | 2,200 | 83億6020万 | 0% |
| 04/17 | 349 | 350 | 348 | 350 | +0.29% | 1,100 | 83億3638万 | -0.28% |
| 04/16 | 349 | 350 | 349 | 349 | +0.29% | 1,200 | 83億1257万 | -0.57% |
| 04/15 | 351 | 351 | 346 | 348 | -0.57% | 6,000 | 82億8875万 | -0.85% |
| 04/14 | 353 | 353 | 350 | 350 | -0.28% | 8,600 | 83億3638万 | -0.57% |
| 04/13 | 350 | 353 | 350 | 351 | +0.86% | 93,400 | 83億6020万 | -0.28% |
| 04/10 | 350 | 353 | 348 | 348 | -1.14% | 7,000 | 82億8875万 | -1.14% |
| 04/09 | 352 | 352 | 352 | 352 | 0% | 1,000 | 83億8402万 | 0% |
| 04/08 | 351 | 352 | 350 | 352 | +0.28% | 7,200 | 83億8402万 | 0% |
| 04/07 | 351 | 351 | 351 | 351 | +1.15% | 1,000 | 83億6020万 | -0.28% |
| 04/06 | 350 | 350 | 334 | 347 | -1.42% | 17,600 | 82億6493万 | -1.42% |
| 04/03 | 352 | 353 | 351 | 352 | +0.28% | 1,800 | 83億8402万 | -0.28% |
| 04/02 | 352 | 352 | 349 | 351 | 0% | 2,900 | 83億6020万 | -0.57% |
| 04/01 | 348 | 351 | 348 | 351 | +0.29% | 6,200 | 83億6020万 | -0.57% |
| 03/31 | 350 | 350 | 347 | 350 | 0% | 3,700 | 83億3638万 | -0.85% |
| 03/30 | 349 | 351 | 346 | 350 | -1.41% | 27,400 | 83億3638万 | -1.13% |
| 03/27 | 355 | 356 | 350 | 355 | 0% | 33,800 | 84億5548万 | +0.28% |
| 03/26 | 350 | 355 | 350 | 355 | +1.72% | 3,200 | 84億5548万 | +0.28% |
| 03/25 | 347 | 357 | 347 | 349 | -0.85% | 9,300 | 83億1257万 | -1.41% |
| 03/24 | 349 | 352 | 347 | 352 | +1.44% | 5,900 | 83億8402万 | -0.56% |
| 03/23 | 352 | 354 | 347 | 347 | -1.14% | 9,100 | 82億6493万 | -1.98% |
| 03/19 | 354 | 357 | 351 | 351 | -0.85% | 1,700 | 83億6020万 | -1.13% |
| 03/18 | 356 | 357 | 354 | 354 | -0.56% | 6,600 | 84億3166万 | -0.28% |
| 03/17 | 354 | 356 | 354 | 356 | +0.56% | 400 | 84億7929万 | +0.28% |
| 03/16 | 354 | 355 | 345 | 354 | +0.57% | 9,800 | 84億3166万 | -0.28% |
| 03/13 | （IR情報）16:00 人事異動のお知らせ |
| 03/13 | 350 | 355 | 350 | 352 | +0.57% | 3,900 | 83億8402万 | -0.85% |
| 03/12 | 353 | 353 | 350 | 350 | -1.13% | 3,500 | 83億3638万 | -1.13% |
| 03/11 | 355 | 355 | 352 | 354 | -0.56% | 6,400 | 84億3166万 | -0.28% |
| 03/10 | 352 | 356 | 351 | 356 | +1.42% | 1,000 | 84億7929万 | +0.56% |
| 03/09 | 352 | 352 | 348 | 351 | -0.85% | 6,500 | 83億6020万 | -0.85% |
| 03/06 | 353 | 357 | 353 | 354 | 0% | 1,300 | 84億3166万 | 0% |
| 03/05 | 353 | 355 | 353 | 354 | +0.85% | 1,200 | 84億3166万 | -0.28% |
| 03/04 | 352 | 354 | 351 | 351 | 0% | 3,700 | 83億6020万 | -1.13% |
| 03/03 | 356 | 356 | 351 | 351 | -1.4% | 3,600 | 83億6020万 | -1.13% |
| 03/02 | 353 | 356 | 353 | 356 | -0.56% | 2,600 | 84億7929万 | +0.28% |
| 02/27 | 358 | 358 | 356 | 358 | -0.28% | 1,900 | 85億2693万 | +0.85% |
| 02/26 | 359 | 360 | 356 | 359 | 0% | 5,300 | 85億5075万 | +1.13% |
| 02/25 | 357 | 359 | 355 | 359 | +0.56% | 800 | 85億5075万 | +1.41% |
| 02/24 | 357 | 357 | 355 | 357 | 0% | 1,100 | 85億311万 | +0.85% |
| 02/20 | 359 | 359 | 356 | 357 | 0% | 3,600 | 85億311万 | +0.85% |
| 02/19 | 355 | 358 | 355 | 357 | +0.85% | 5,400 | 85億311万 | +0.56% |
| 02/18 | 352 | 355 | 352 | 354 | 0% | 20,700 | 84億3166万 | -0.28% |
| 02/17 | 355 | 355 | 353 | 354 | -0.28% | 2,500 | 84億3166万 | -0.28% |
| 02/16 | 354 | 355 | 354 | 355 | 0% | 2,400 | 84億5548万 | 0% |
| 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 | 355 | 355 | 352 | 355 | 0% | 1,500 | 84億5548万 | 0% |
| 02/12 | 356 | 356 | 354 | 355 | -0.28% | 2,100 | 84億5548万 | 0% |
| 02/10 | 355 | 356 | 353 | 356 | +0.85% | 10,700 | 84億7929万 | +0.28% |
| 02/09 | 354 | 355 | 353 | 353 | 0% | 3,400 | 84億784万 | -0.56% |
| 02/06 | 353 | 354 | 351 | 353 | +0.28% | 4,400 | 84億784万 | -0.56% |
| 02/05 | 349 | 357 | 349 | 352 | +0.57% | 8,200 | 83億8402万 | -0.85% |
| 02/04 | 352 | 352 | 347 | 350 | -0.57% | 11,000 | 83億3638万 | -1.41% |
| 02/03 | 352 | 355 | 350 | 352 | +0.28% | 5,600 | 83億8402万 | -0.85% |
| 02/02 | 356 | 356 | 351 | 351 | -1.68% | 18,500 | 83億6020万 | -1.13% |
| 01/30 | 351 | 359 | 351 | 357 | +1.42% | 6,300 | 85億311万 | +0.85% |
| 01/29 | 353 | 353 | 352 | 352 | -0.85% | 2,100 | 83億8402万 | -0.56% |
| 01/28 | 355 | 355 | 353 | 355 | 0% | 400 | 84億5548万 | +0.28% |
| 01/27 | 354 | 355 | 351 | 355 | 0% | 9,400 | 84億5548万 | +0.28% |
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。
