| 2026 |
| 06/23 | 2,592 | 2,600 | 2,592 | 2,600 | +0.31% | 1,100 | 319億5624万 | -0.84% |
| 06/22 | 2,606 | 2,612 | 2,581 | 2,592 | -0.65% | 1,900 | 318億5791万 | -1.11% |
| 06/19 | 2,609 | 2,609 | 2,609 | 2,609 | -0.42% | 200 | 320億6685万 | -0.38% |
| 06/18 | 2,599 | 2,640 | 2,599 | 2,620 | +1.55% | 1,900 | 322億205万 | +0.15% |
| 06/17 | （IR情報）15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 06/17 | 2,579 | 2,580 | 2,572 | 2,580 | +0.04% | 1,700 | 317億1042万 | -1.38% |
| 06/16 | 2,573 | 2,599 | 2,573 | 2,579 | +0.31% | 2,400 | 316億9813万 | -1.38% |
| 06/15 | 2,550 | 2,600 | 2,545 | 2,571 | -1.04% | 3,300 | 315億9980万 | -1.61% |
| 06/12 | 2,527 | 2,598 | 2,523 | 2,598 | +2.2% | 2,600 | 319億3165万 | -0.76% |
| 06/11 | 2,584 | 2,598 | 2,541 | 2,542 | -1.24% | 2,600 | 312億4337万 | -3.09% |
| 06/10 | 2,574 | 2,625 | 2,574 | 2,574 | -1.34% | 1,400 | 316億3667万 | -2.31% |
| 06/09 | 2,580 | 2,640 | 2,562 | 2,609 | +1.91% | 1,400 | 320億6685万 | -1.32% |
| 06/08 | 2,560 | 2,610 | 2,560 | 2,560 | -0.23% | 3,100 | 314億6460万 | -3.43% |
| 06/05 | 2,523 | 2,597 | 2,523 | 2,566 | +1.02% | 2,700 | 315億3835万 | -3.5% |
| 06/04 | 2,593 | 2,596 | 2,540 | 2,540 | -2.12% | 2,200 | 312億1878万 | -4.8% |
| 06/03 | 2,615 | 2,665 | 2,595 | 2,595 | -0.76% | 3,200 | 318億9478万 | -3.1% |
| 06/02 | 2,735 | 2,735 | 2,611 | 2,615 | -2.72% | 3,300 | 321億4060万 | -2.68% |
| 06/01 | 2,760 | 2,778 | 2,687 | 2,688 | -3.55% | 2,800 | 330億3783万 | -0.26% |
| 05/29 | 2,687 | 2,787 | 2,686 | 2,787 | +3.72% | 3,900 | 342億5463万 | +3.15% |
| 05/28 | 2,705 | 2,706 | 2,687 | 2,687 | -0.67% | 1,800 | 330億2554万 | -0.67% |
| 05/27 | 2,775 | 2,775 | 2,705 | 2,705 | -2.56% | 3,100 | 332億4678万 | -0.18% |
| 05/26 | 2,716 | 2,780 | 2,716 | 2,776 | +2.78% | 5,000 | 341億1943万 | +2.17% |
| 05/25 | 2,681 | 2,725 | 2,675 | 2,701 | +2.12% | 3,300 | 331億9761万 | -0.66% |
| 05/22 | 2,603 | 2,645 | 2,600 | 2,645 | +1.65% | 3,400 | 325億932万 | -2.9% |
| 05/21 | 2,619 | 2,634 | 2,601 | 2,602 | -0.65% | 1,500 | 319億8082万 | -4.76% |
| 05/20 | 2,567 | 2,620 | 2,564 | 2,619 | +2.03% | 3,100 | 321億8976万 | -4.49% |
| 05/19 | 2,549 | 2,567 | 2,510 | 2,567 | +1.02% | 900 | 315億5064万 | -6.76% |
| 05/18 | 2,540 | 2,541 | 2,500 | 2,541 | 0% | 6,000 | 312億3108万 | -8.13% |
| 05/15 | 2,619 | 2,619 | 2,541 | 2,541 | -2.53% | 3,100 | 312億3108万 | -8.53% |
| 05/14 | 2,589 | 2,627 | 2,560 | 2,607 | +2.12% | 3,600 | 320億4227万 | -6.56% |
| 05/13 | 2,527 | 2,585 | 2,527 | 2,553 | +0.51% | 3,700 | 313億7857万 | -8.82% |
| 05/12 | 2,680 | 2,680 | 2,530 | 2,540 | -5.22% | 12,900 | 312億1878万 | -9.61% |
| 05/11 | 2,712 | 2,720 | 2,680 | 2,680 | -1.69% | 5,100 | 329億3951万 | -5.03% |
| 05/08 | 2,820 | 2,820 | 2,710 | 2,726 | -4.69% | 11,000 | 335億488万 | -3.64% |
| 05/07 | （IR情報）15:30 取締役の異動に関するお知らせ |
| 05/07 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/07 | 2,850 | 2,860 | 2,818 | 2,860 | +2.14% | 2,900 | 351億5186万 | +0.95% |
| 05/01 | 2,780 | 2,830 | 2,780 | 2,800 | +0.72% | 2,300 | 344億1441万 | -1.27% |
| 04/30 | 2,755 | 2,780 | 2,751 | 2,780 | +0.91% | 1,700 | 341億6859万 | -2.32% |
| 04/28 | 2,752 | 2,785 | 2,750 | 2,755 | -0.93% | 1,600 | 338億6132万 | -3.54% |
| 04/27 | 2,777 | 2,781 | 2,740 | 2,781 | -0.57% | 3,600 | 341億8088万 | -3.03% |
| 04/24 | 2,806 | 2,806 | 2,775 | 2,797 | -0.96% | 3,000 | 343億7754万 | -2.85% |
| 04/23 | 2,805 | 2,824 | 2,805 | 2,824 | +0.14% | 1,600 | 347億939万 | -2.28% |
| 04/22 | 2,820 | 2,833 | 2,811 | 2,820 | -0.88% | 1,500 | 346億6023万 | -2.73% |
| 04/21 | 2,844 | 2,845 | 2,822 | 2,845 | -0.77% | 1,300 | 349億6750万 | -2.17% |
| 04/20 | 2,822 | 2,867 | 2,822 | 2,867 | +1.45% | 2,600 | 352億3790万 | -1.68% |
| 04/17 | 2,851 | 2,869 | 2,826 | 2,826 | -1.22% | 1,800 | 347億3397万 | -3.29% |
| 04/16 | 2,848 | 2,874 | 2,823 | 2,861 | +0.53% | 2,200 | 351億6415万 | -2.39% |
| 04/15 | 2,815 | 2,848 | 2,815 | 2,846 | +1.14% | 1,000 | 349億7979万 | -3.2% |
| 04/14 | 2,850 | 2,850 | 2,814 | 2,814 | -1.26% | 1,200 | 345億8648万 | -4.55% |
| 04/13 | 2,877 | 2,877 | 2,831 | 2,850 | -0.11% | 2,000 | 350億2895万 | -3.62% |
| 04/10 | 2,851 | 2,868 | 2,851 | 2,853 | -1.21% | 1,200 | 350億6582万 | -3.78% |
| 04/09 | 2,888 | 2,888 | 2,888 | 2,888 | +0.17% | 1,000 | 354億9600万 | -2.83% |
| 04/08 | 2,882 | 2,885 | 2,853 | 2,883 | +1.16% | 1,500 | 354億3455万 | -3.13% |
| 04/07 | 2,879 | 2,880 | 2,850 | 2,850 | -0.18% | 1,200 | 350億2895万 | -4.39% |
| 04/06 | 2,850 | 2,860 | 2,830 | 2,855 | +0.39% | 3,300 | 350億9041万 | -4.48% |
| 04/03 | 2,806 | 2,848 | 2,806 | 2,844 | +1.39% | 3,200 | 349億5521万 | -5.14% |
| 04/02 | 2,843 | 2,849 | 2,805 | 2,805 | -1.34% | 2,800 | 344億7586万 | -6.75% |
| 04/01 | 2,849 | 2,849 | 2,771 | 2,843 | +0.04% | 5,200 | 349億4292万 | -5.83% |
| 03/31 | 2,814 | 2,843 | 2,710 | 2,842 | +0.07% | 7,500 | 349億3062万 | -6.14% |
| 03/30 | 2,747 | 2,875 | 2,706 | 2,840 | -2.81% | 9,500 | 349億604万 | -6.49% |
| 03/27 | 3,065 | 3,065 | 2,922 | 2,922 | -4.67% | 14,800 | 359億1389万 | -4.07% |
| 03/26 | 3,045 | 3,065 | 3,040 | 3,065 | +0.99% | 2,800 | 376億7149万 | +0.43% |
| 03/25 | 3,060 | 3,060 | 3,030 | 3,035 | -0.65% | 3,700 | 373億276万 | -0.49% |
| 03/24 | 3,050 | 3,080 | 3,040 | 3,055 | +0.49% | 3,400 | 375億4858万 | +0.2% |
| 03/23 | 3,070 | 3,070 | 3,035 | 3,040 | -0.98% | 3,900 | 373億6422万 | -0.33% |
| 03/19 | 3,050 | 3,070 | 3,045 | 3,070 | +0.49% | 1,600 | 377億3294万 | +0.62% |
| 03/18 | 3,050 | 3,070 | 3,050 | 3,055 | +0.33% | 2,500 | 375億4858万 | +0.13% |
| 03/17 | 3,035 | 3,050 | 3,025 | 3,045 | +0.33% | 1,000 | 374億2567万 | -0.26% |
| 03/16 | 3,050 | 3,050 | 3,030 | 3,035 | 0% | 2,100 | 373億276万 | -0.65% |
| 03/13 | 3,035 | 3,075 | 3,035 | 3,035 | -0.33% | 1,100 | 373億276万 | -0.78% |
| 03/12 | 3,075 | 3,085 | 3,035 | 3,045 | -0.98% | 1,600 | 374億2567万 | -0.62% |
| 03/11 | 3,085 | 3,085 | 3,025 | 3,075 | +0.82% | 2,200 | 377億9440万 | +0.2% |
| 03/10 | 3,030 | 3,055 | 2,970 | 3,050 | +0.16% | 4,000 | 374億8712万 | -0.65% |
| 03/09 | 3,050 | 3,050 | 2,960 | 3,045 | -0.33% | 9,000 | 374億2567万 | -0.91% |
| 03/06 | 3,060 | 3,090 | 3,000 | 3,055 | +0.83% | 11,700 | 375億4858万 | -0.68% |
| 03/05 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 03/05 | 3,025 | 3,050 | 2,962 | 3,030 | +2.02% | 6,100 | 372億4131万 | -1.53% |
| 03/04 | 3,030 | 3,030 | 2,941 | 2,970 | -1.98% | 15,300 | 365億386万 | -3.51% |
| 03/03 | 3,075 | 3,075 | 3,025 | 3,030 | -0.33% | 6,400 | 372億4131万 | -1.75% |
| 03/02 | 3,045 | 3,060 | 3,025 | 3,040 | -1.46% | 7,500 | 373億6422万 | -1.59% |
| 02/27 | 3,090 | 3,090 | 3,050 | 3,085 | +0.16% | 4,600 | 379億1730万 | -0.26% |
| 02/26 | 3,080 | 3,085 | 3,055 | 3,080 | 0% | 4,700 | 378億5585万 | -0.55% |
| 02/25 | 3,055 | 3,080 | 3,050 | 3,080 | 0% | 4,000 | 378億5585万 | -0.68% |
| 02/24 | 3,085 | 3,085 | 3,045 | 3,080 | +0.16% | 4,500 | 378億5585万 | -0.77% |
| 02/20 | 3,060 | 3,080 | 3,040 | 3,075 | +0.33% | 4,500 | 377億9440万 | -0.97% |
| 02/19 | 3,055 | 3,070 | 3,045 | 3,065 | +0.49% | 1,700 | 376億7149万 | -1.22% |
| 02/18 | 3,020 | 3,050 | 3,010 | 3,050 | +0.99% | 3,800 | 374億8712万 | -1.64% |
| 02/17 | 3,015 | 3,025 | 3,015 | 3,020 | -0.17% | 1,700 | 371億1840万 | -2.58% |
| 02/16 | 3,070 | 3,070 | 3,020 | 3,025 | -1.63% | 2,300 | 371億7985万 | -2.42% |
| 02/13 | 3,045 | 3,080 | 3,025 | 3,075 | +0.82% | 4,600 | 377億9440万 | -0.77% |
| 02/12 | 3,085 | 3,085 | 3,045 | 3,050 | -1.29% | 5,500 | 374億8712万 | -1.39% |
| 02/10 | 3,090 | 3,095 | 3,060 | 3,090 | -0.32% | 10,400 | 379億7876万 | +0.06% |
| 02/09 | 3,100 | 3,105 | 3,070 | 3,100 | 0% | 3,700 | 381億167万 | +0.65% |
| 02/06 | 3,115 | 3,125 | 3,080 | 3,100 | -0.64% | 4,700 | 381億167万 | +0.98% |
| 02/05 | 3,165 | 3,165 | 3,095 | 3,120 | -1.42% | 5,400 | 383億4748万 | +1.99% |
| 02/04 | 3,180 | 3,180 | 3,120 | 3,165 | -0.16% | 2,800 | 389億57万 | +3.94% |
| 02/03 | 3,180 | 3,195 | 3,150 | 3,170 | +1.93% | 6,200 | 389億6203万 | +4.66% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 3,155 | 3,155 | 3,095 | 3,110 | 0% | 4,800 | 382億2458万 | +3.22% |
| 01/30 | 3,115 | 3,160 | 3,070 | 3,110 | -0.16% | 2,500 | 382億2458万 | +3.7% |
| 01/29 | 3,145 | 3,155 | 3,095 | 3,115 | +0.97% | 3,500 | 382億8603万 | +4.36% |
| 01/28 | 3,060 | 3,150 | 3,050 | 3,085 | +0.49% | 7,200 | 379億1730万 | +3.84% |
| 01/27 | 3,115 | 3,115 | 3,060 | 3,070 | -1.44% | 5,500 | 377億3294万 | +3.79% |
| 01/26 | 3,150 | 3,150 | 3,115 | 3,115 | -1.27% | 2,600 | 382億8603万 | +5.74% |
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。
