| 2026 |
| 06/23 | 1,760 | 1,760 | 1,703 | 1,708 | -3.06% | 8,300 | 125億2706万 | +4.66% |
| 06/22 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 06/22 | （IR情報）15:00 支配株主等に関する事項について |
| 06/22 | 1,745 | 1,763 | 1,733 | 1,762 | +1.67% | 6,200 | 129億2312万 | +8.23% |
| 06/19 | 1,780 | 1,780 | 1,714 | 1,733 | -1.76% | 9,400 | 127億1042万 | +6.84% |
| 06/18 | 1,721 | 1,764 | 1,706 | 1,764 | +2.86% | 8,500 | 129億3779万 | +8.96% |
| 06/17 | 1,617 | 1,734 | 1,617 | 1,715 | +4.57% | 20,400 | 125億7841万 | +6.26% |
| 06/16 | 1,630 | 1,640 | 1,621 | 1,640 | +0.55% | 4,200 | 120億2833万 | +1.74% |
| 06/15 | 1,591 | 1,644 | 1,583 | 1,631 | +2.9% | 10,800 | 119億6232万 | +0.68% |
| 06/12 | 1,594 | 1,594 | 1,585 | 1,585 | +0.44% | 1,100 | 116億2494万 | -2.58% |
| 06/11 | 1,618 | 1,618 | 1,572 | 1,578 | -2.41% | 15,300 | 115億7360万 | -3.6% |
| 06/10 | 1,612 | 1,625 | 1,612 | 1,617 | -0.61% | 2,400 | 118億5964万 | -1.88% |
| 06/09 | 1,618 | 1,630 | 1,610 | 1,627 | +1.43% | 3,300 | 119億3298万 | -1.63% |
| 06/08 | 1,618 | 1,618 | 1,592 | 1,604 | -3.08% | 8,900 | 117億6429万 | -3.43% |
| 06/05 | 1,610 | 1,659 | 1,610 | 1,655 | +3.44% | 10,500 | 121億3834万 | -0.9% |
| 06/04 | 1,600 | 1,615 | 1,599 | 1,600 | +0.06% | 2,000 | 117億3496万 | -4.53% |
| 06/03 | 1,588 | 1,605 | 1,587 | 1,599 | +0.88% | 2,200 | 117億2762万 | -5.1% |
| 06/02 | 1,625 | 1,625 | 1,580 | 1,585 | -0.94% | 12,000 | 116億2494万 | -6.43% |
| 06/01 | （自社株買い）取締役会(令和8年5月13日)での決議状況(取得期間令和8年5月14日～令和8年6月30日) |
| 06/01 | 1,651 | 1,655 | 1,600 | 1,600 | -2.5% | 10,700 | 117億3496万 | -5.99% |
| 05/29 | 1,631 | 1,653 | 1,631 | 1,641 | +0.92% | 6,300 | 120億3566万 | -4.09% |
| 05/28 | 1,620 | 1,635 | 1,616 | 1,626 | +0.18% | 5,200 | 119億2565万 | -5.41% |
| 05/27 | 1,630 | 1,634 | 1,609 | 1,623 | -0.43% | 7,600 | 119億365万 | -6.08% |
| 05/26 | 1,575 | 1,631 | 1,575 | 1,630 | +3.76% | 10,300 | 119億5499万 | -6.11% |
| 05/25 | 1,578 | 1,590 | 1,561 | 1,571 | -0.25% | 8,600 | 115億2226万 | -9.92% |
| 05/22 | 1,570 | 1,589 | 1,562 | 1,575 | +0.83% | 6,200 | 115億5160万 | -10.21% |
| 05/21 | 1,564 | 1,589 | 1,562 | 1,562 | +0.06% | 12,900 | 114億5625万 | -11.4% |
| 05/20 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 05/20 | 1,608 | 1,616 | 1,540 | 1,561 | -2.92% | 28,900 | 114億4892万 | -11.96% |
| 05/19 | 1,620 | 1,635 | 1,600 | 1,608 | -0.62% | 13,500 | 117億9363万 | -9.81% |
| 05/18 | 1,650 | 1,650 | 1,602 | 1,618 | -2.53% | 16,000 | 118億6697万 | -9.66% |
| 05/15 | 1,630 | 1,679 | 1,618 | 1,660 | +1.84% | 16,200 | 121億7502万 | -7.52% |
| 05/14 | 1,653 | 1,665 | 1,613 | 1,630 | -2.63% | 33,200 | 119億5499万 | -9.34% |
| 05/13 | （IR情報）14:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）14:30 令和8年3月期決算説明資料 |
| 05/13 | （IR情報）14:30 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,834 | 1,876 | 1,650 | 1,674 | -8.72% | 56,400 | 122億7770万 | -7.15% |
| 05/12 | 1,823 | 1,850 | 1,823 | 1,834 | +0.94% | 7,000 | 134億5119万 | +1.55% |
| 05/11 | 1,824 | 1,835 | 1,817 | 1,817 | -1.09% | 8,400 | 133億2651万 | +0.66% |
| 05/08 | 1,825 | 1,837 | 1,817 | 1,837 | +0.16% | 6,700 | 134億7320万 | +1.89% |
| 05/07 | 1,804 | 1,853 | 1,802 | 1,834 | +2.57% | 16,500 | 134億5119万 | +1.83% |
| 05/01 | 1,794 | 1,802 | 1,776 | 1,788 | -0.5% | 14,200 | 131億1381万 | -0.72% |
| 04/30 | 1,827 | 1,827 | 1,794 | 1,797 | -1.43% | 8,900 | 131億7982万 | -0.33% |
| 04/28 | 1,796 | 1,825 | 1,794 | 1,823 | +1.56% | 6,500 | 133億7052万 | +1% |
| 04/27 | 1,840 | 1,840 | 1,795 | 1,795 | -2.45% | 11,800 | 131億6515万 | -0.5% |
| 04/24 | 1,835 | 1,868 | 1,805 | 1,840 | +1.21% | 22,300 | 134億9520万 | +2.05% |
| 04/23 | 1,807 | 1,854 | 1,807 | 1,818 | +1.28% | 30,600 | 133億3384万 | +0.78% |
| 04/22 | 1,819 | 1,819 | 1,795 | 1,795 | -1.48% | 7,800 | 131億6515万 | -0.61% |
| 04/21 | 1,833 | 1,833 | 1,819 | 1,822 | -1.14% | 3,500 | 133億6318万 | +0.89% |
| 04/20 | 1,846 | 1,846 | 1,825 | 1,843 | +0.49% | 9,400 | 135億1720万 | +2.11% |
| 04/17 | 1,839 | 1,839 | 1,828 | 1,834 | -0.27% | 3,600 | 134億5119万 | +1.72% |
| 04/16 | 1,847 | 1,862 | 1,839 | 1,839 | +0.38% | 3,600 | 134億8786万 | +2.05% |
| 04/15 | 1,820 | 1,875 | 1,820 | 1,832 | +0.88% | 18,900 | 134億3652万 | +1.66% |
| 04/14 | 1,792 | 1,816 | 1,784 | 1,816 | +1.51% | 12,800 | 133億1917万 | +0.78% |
| 04/13 | 1,819 | 1,819 | 1,786 | 1,789 | -1.76% | 10,600 | 131億2115万 | -0.67% |
| 04/10 | 1,823 | 1,865 | 1,820 | 1,821 | +0.05% | 19,300 | 133億5585万 | +1% |
| 04/09 | 1,807 | 1,825 | 1,791 | 1,820 | +1% | 12,000 | 133億4851万 | +0.83% |
| 04/08 | 1,746 | 1,802 | 1,746 | 1,802 | +4.4% | 18,600 | 132億1649万 | -0.06% |
| 04/07 | 1,733 | 1,747 | 1,725 | 1,726 | -0.4% | 14,500 | 126億5908万 | -4.32% |
| 04/06 | 1,758 | 1,758 | 1,733 | 1,733 | -0.63% | 9,100 | 127億1042万 | -4.31% |
| 04/03 | 1,770 | 1,773 | 1,741 | 1,744 | -0.74% | 13,100 | 127億9110万 | -4.07% |
| 04/02 | 1,808 | 1,835 | 1,756 | 1,757 | -1.95% | 33,900 | 128億8645万 | -3.67% |
| 04/01 | 1,814 | 1,814 | 1,784 | 1,792 | +1.01% | 21,500 | 131億4315万 | -2.08% |
| 03/31 | 1,785 | 1,815 | 1,766 | 1,774 | -1.33% | 14,800 | 130億1113万 | -3.38% |
| 03/30 | 1,768 | 1,910 | 1,756 | 1,798 | -1.91% | 57,900 | 131億8716万 | -2.49% |
| 03/27 | 1,838 | 1,855 | 1,833 | 1,833 | -0.43% | 13,100 | 134億4386万 | -1.08% |
| 03/26 | 1,855 | 1,870 | 1,837 | 1,841 | -0.22% | 12,600 | 135億253万 | -0.59% |
| 03/25 | （IR情報）15:00 人事異動のお知らせ |
| 03/25 | 1,820 | 1,852 | 1,820 | 1,845 | +2.39% | 13,200 | 135億3187万 | -0.27% |
| 03/24 | 1,800 | 1,814 | 1,798 | 1,802 | +1.75% | 19,300 | 132億1649万 | -2.54% |
| 03/23 | 1,831 | 1,831 | 1,751 | 1,771 | -3.8% | 20,200 | 129億8913万 | -4.22% |
| 03/19 | 1,860 | 1,860 | 1,811 | 1,841 | -1.66% | 17,900 | 135億253万 | -0.59% |
| 03/18 | 1,807 | 1,872 | 1,807 | 1,872 | +4.29% | 29,700 | 137億2990万 | +1.13% |
| 03/17 | 1,804 | 1,821 | 1,795 | 1,795 | 0% | 9,200 | 131億6515万 | -3.03% |
| 03/16 | 1,801 | 1,805 | 1,784 | 1,795 | -0.44% | 9,200 | 131億6515万 | -3.03% |
| 03/13 | 1,799 | 1,808 | 1,787 | 1,803 | -0.93% | 14,500 | 132億2383万 | -2.75% |
| 03/12 | 1,835 | 1,835 | 1,798 | 1,820 | -0.82% | 24,300 | 133億4851万 | -1.99% |
| 03/11 | 1,832 | 1,858 | 1,823 | 1,835 | +0.55% | 20,700 | 134億5853万 | -1.29% |
| 03/10 | 1,815 | 1,836 | 1,797 | 1,825 | +2.53% | 20,700 | 133億8518万 | -1.83% |
| 03/09 | 1,774 | 1,809 | 1,750 | 1,780 | -3.58% | 36,300 | 130億5514万 | -4.35% |
| 03/06 | 1,848 | 1,848 | 1,825 | 1,846 | -1.44% | 14,200 | 135億3921万 | -0.91% |
| 03/05 | 1,805 | 1,911 | 1,805 | 1,873 | +5.88% | 74,400 | 137億3723万 | +0.54% |
| 03/04 | 1,800 | 1,803 | 1,723 | 1,769 | -2.8% | 43,000 | 129億7446万 | -5.05% |
| 03/03 | 1,894 | 1,894 | 1,812 | 1,820 | -4.76% | 40,000 | 133億4851万 | -2.57% |
| 03/02 | 1,905 | 1,911 | 1,874 | 1,911 | -0.31% | 11,700 | 140億1594万 | +2.08% |
| 02/27 | 1,875 | 1,922 | 1,874 | 1,917 | +1.86% | 12,900 | 140億5994万 | +2.4% |
| 02/26 | 1,906 | 1,911 | 1,872 | 1,882 | -1.67% | 20,100 | 138億324万 | +0.64% |
| 02/25 | 1,964 | 1,970 | 1,914 | 1,914 | -1.59% | 15,700 | 140億3794万 | +2.3% |
| 02/24 | 1,985 | 1,989 | 1,924 | 1,945 | -1.07% | 18,500 | 142億6531万 | +4.07% |
| 02/20 | 2,000 | 2,000 | 1,926 | 1,966 | -2.38% | 76,200 | 144億1933万 | +5.36% |
| 02/19 | 1,825 | 2,049 | 1,821 | 2,014 | +11.21% | 143,900 | 147億7138万 | +8.28% |
| 02/18 | 1,801 | 1,815 | 1,801 | 1,811 | +0.67% | 7,000 | 132億8250万 | -2.27% |
| 02/17 | 1,811 | 1,824 | 1,794 | 1,799 | -0.44% | 9,600 | 131億9449万 | -2.97% |
| 02/16 | 1,802 | 1,814 | 1,790 | 1,807 | +0.28% | 17,800 | 132億5317万 | -2.59% |
| 02/13 | 1,846 | 1,846 | 1,802 | 1,802 | -2.38% | 14,900 | 132億1649万 | -2.91% |
| 02/12 | 1,841 | 1,865 | 1,841 | 1,846 | +0.33% | 9,100 | 135億3921万 | -0.65% |
| 02/10 | 1,860 | 1,875 | 1,838 | 1,840 | -0.54% | 13,100 | 134億9520万 | -0.92% |
| 02/09 | 1,810 | 1,860 | 1,810 | 1,850 | +2.95% | 26,900 | 135億6854万 | -0.32% |
| 02/06 | （IR情報）15:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,871 | 1,920 | 1,784 | 1,797 | -4.11% | 47,000 | 131億7982万 | -3.13% |
| 02/05 | 1,874 | 1,888 | 1,871 | 1,874 | -0.32% | 7,600 | 137億4457万 | +1.02% |
| 02/04 | 1,855 | 1,887 | 1,855 | 1,880 | +0.97% | 5,300 | 137億8857万 | +1.51% |
| 02/03 | 1,851 | 1,872 | 1,847 | 1,862 | +0.43% | 7,900 | 136億5655万 | +0.76% |
| 02/02 | 1,855 | 1,873 | 1,820 | 1,854 | -0.38% | 11,900 | 135億9788万 | +0.54% |
| 01/30 | 1,855 | 1,868 | 1,851 | 1,861 | +0.92% | 5,500 | 136億4922万 | +1.2% |
| 01/29 | 1,840 | 1,844 | 1,824 | 1,844 | +0.22% | 3,100 | 135億2454万 | +0.55% |
| 01/28 | 1,855 | 1,855 | 1,819 | 1,840 | -1.23% | 11,100 | 134億9520万 | +0.6% |
| 01/27 | 1,885 | 1,885 | 1,848 | 1,863 | -1.48% | 12,100 | 136億6389万 | +2.14% |
| 01/26 | 1,903 | 1,903 | 1,875 | 1,891 | -2.43% | 20,600 | 138億6925万 | +4.07% |
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。
