| 2026 |
| 10/05 | 1,374 | 1,374 | 1,371 | 1,371 | +0.07% | 400 | - | +2.08% |
| 10/02 | 1,355 | 1,370 | 1,355 | 1,370 | +0.66% | 1,700 | - | +2.16% |
| 10/01 | 1,353 | 1,378 | 1,353 | 1,361 | +0.59% | 2,500 | - | +1.64% |
| 09/30 | 1,349 | 1,380 | 1,349 | 1,353 | +0.3% | 5,100 | - | +1.2% |
| 09/29 | 1,351 | 1,351 | 1,341 | 1,349 | -0.22% | 900 | - | +0.97% |
| 09/28 | 1,358 | 1,358 | 1,344 | 1,352 | +0.22% | 2,100 | - | +1.27% |
| 09/25 | 1,334 | 1,349 | 1,334 | 1,349 | +0.67% | 2,400 | - | +1.2% |
| 09/24 | 1,333 | 1,340 | 1,330 | 1,340 | +0.68% | 4,200 | - | +0.6% |
| 09/18 | 1,326 | 1,331 | 1,326 | 1,331 | 0% | 1,300 | - | -0.08% |
| 09/17 | 1,328 | 1,335 | 1,326 | 1,331 | +0.45% | 1,700 | - | 0% |
| 09/16 | 1,324 | 1,326 | 1,324 | 1,325 | +0.23% | 500 | - | -0.45% |
| 09/15 | 1,322 | 1,323 | 1,322 | 1,322 | -0.15% | 800 | - | -0.6% |
| 09/14 | 1,326 | 1,332 | 1,321 | 1,324 | -0.3% | 3,700 | - | -0.45% |
| 09/11 | 1,337 | 1,337 | 1,328 | 1,328 | -0.67% | 3,600 | - | -0.15% |
| 09/10 | 1,338 | 1,338 | 1,337 | 1,337 | -0.89% | 500 | - | +0.45% |
| 09/09 | 1,340 | 1,350 | 1,340 | 1,349 | +0.45% | 700 | - | +1.35% |
| 09/08 | 1,342 | 1,343 | 1,342 | 1,343 | -0.22% | 200 | - | +0.9% |
| 09/07 | 1,352 | 1,357 | 1,344 | 1,346 | -0.44% | 2,900 | - | +1.2% |
| 09/04 | 1,347 | 1,354 | 1,340 | 1,352 | +0.9% | 700 | - | +1.73% |
| 09/03 | 1,366 | 1,366 | 1,335 | 1,340 | 0% | 14,400 | - | +0.75% |
| 09/02 | 1,336 | 1,340 | 1,334 | 1,340 | -0.07% | 4,000 | - | +0.68% |
| 09/01 | 1,342 | 1,343 | 1,326 | 1,341 | +0.15% | 5,700 | - | +0.75% |
| 08/31 | 1,340 | 1,342 | 1,339 | 1,339 | -0.07% | 4,600 | - | +0.6% |
| 08/28 | 1,326 | 1,340 | 1,326 | 1,340 | +0.6% | 1,500 | - | +0.75% |
| 08/27 | 1,330 | 1,335 | 1,326 | 1,332 | +0.38% | 2,200 | - | +0.23% |
| 08/26 | 1,328 | 1,337 | 1,323 | 1,327 | +0.08% | 3,200 | - | -0.08% |
| 08/25 | 1,326 | 1,330 | 1,321 | 1,326 | +0.45% | 900 | - | -0.08% |
| 08/24 | 1,319 | 1,320 | 1,315 | 1,320 | +0.23% | 1,800 | - | -0.45% |
| 08/21 | 1,314 | 1,317 | 1,314 | 1,317 | +0.15% | 800 | - | -0.68% |
| 08/20 | 1,313 | 1,315 | 1,310 | 1,315 | +0.23% | 1,400 | - | -0.83% |
| 08/19 | 1,331 | 1,331 | 1,311 | 1,312 | -1.43% | 5,900 | - | -1.06% |
| 08/18 | 1,330 | 1,341 | 1,330 | 1,331 | +0.53% | 3,900 | - | +0.38% |
| 08/17 | 1,326 | 1,340 | 1,320 | 1,324 | +0.46% | 3,300 | - | -0.08% |
| 08/14 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/14 | 1,321 | 1,330 | 1,310 | 1,318 | -0.15% | 4,900 | - | -0.53% |
| 08/13 | 1,315 | 1,323 | 1,315 | 1,320 | +0.38% | 1,600 | - | -0.38% |
| 08/12 | 1,320 | 1,321 | 1,309 | 1,315 | +0.15% | 4,900 | - | -0.75% |
| 08/10 | 1,318 | 1,320 | 1,308 | 1,313 | -0.38% | 4,800 | - | -0.91% |
| 08/07 | 1,327 | 1,336 | 1,315 | 1,318 | -2.73% | 6,400 | - | -0.53% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/06 | 1,345 | 1,355 | 1,330 | 1,355 | +1.04% | 3,000 | - | +2.26% |
| 08/05 | 1,335 | 1,341 | 1,335 | 1,341 | -0.15% | 200 | - | +1.36% |
| 08/04 | 1,326 | 1,343 | 1,326 | 1,343 | +1.74% | 1,100 | - | +1.59% |
| 08/03 | 1,355 | 1,355 | 1,320 | 1,320 | -0.98% | 2,800 | - | -0.08% |
| 07/31 | 1,370 | 1,370 | 1,327 | 1,333 | -3.41% | 14,700 | - | +0.98% |
| 07/30 | 1,355 | 1,385 | 1,355 | 1,380 | +1.92% | 2,000 | - | +4.55% |
| 07/29 | 1,348 | 1,365 | 1,330 | 1,354 | +0.82% | 3,000 | - | +2.81% |
| 07/28 | 1,335 | 1,359 | 1,333 | 1,343 | +0.75% | 4,900 | - | +2.13% |
| 07/27 | 1,313 | 1,340 | 1,311 | 1,333 | +1.52% | 2,600 | - | +1.45% |
| 07/24 | 1,315 | 1,316 | 1,313 | 1,313 | 0% | 1,400 | - | 0% |
| 07/23 | 1,315 | 1,319 | 1,313 | 1,313 | +0.23% | 7,500 | - | 0% |
| 07/22 | 1,313 | 1,313 | 1,308 | 1,310 | -0.23% | 600 | - | -0.15% |
| 07/21 | 1,308 | 1,317 | 1,308 | 1,313 | +0.69% | 1,000 | - | +0.08% |
| 07/17 | 1,306 | 1,312 | 1,300 | 1,304 | -0.31% | 12,200 | - | -0.61% |
| 07/16 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/16 | 1,310 | 1,318 | 1,301 | 1,308 | -0.53% | 11,900 | - | -0.3% |
| 07/15 | 1,312 | 1,317 | 1,300 | 1,315 | +0.31% | 4,200 | - | +0.31% |
| 07/14 | 1,312 | 1,312 | 1,311 | 1,311 | -0.08% | 200 | - | +0.08% |
| 07/13 | 1,317 | 1,317 | 1,310 | 1,312 | -0.15% | 900 | - | +0.15% |
| 07/10 | 1,321 | 1,321 | 1,310 | 1,314 | -0.53% | 4,800 | - | +0.31% |
| 07/09 | 1,315 | 1,321 | 1,315 | 1,321 | +0.46% | 600 | - | +0.92% |
| 07/08 | 1,311 | 1,315 | 1,307 | 1,315 | -0.15% | 3,100 | - | +0.54% |
| 07/07 | 1,320 | 1,321 | 1,300 | 1,317 | -0.08% | 4,800 | - | +0.69% |
| 07/06 | 1,330 | 1,360 | 1,310 | 1,318 | -0.9% | 12,500 | - | +0.84% |
| 07/03 | 1,327 | 1,340 | 1,325 | 1,330 | +1.14% | 4,500 | - | +1.76% |
| 07/02 | 1,324 | 1,325 | 1,300 | 1,315 | +0.31% | 4,200 | - | +0.61% |
| 07/01 | 1,310 | 1,312 | 1,310 | 1,311 | +0.23% | 1,000 | - | +0.23% |
| 06/30 | 1,309 | 1,309 | 1,290 | 1,308 | -0.15% | 8,400 | - | 0% |
| 06/29 | 1,309 | 1,332 | 1,290 | 1,310 | +0.08% | 6,200 | - | +0.08% |
| 06/26 | 1,313 | 1,313 | 1,309 | 1,309 | -0.3% | 900 | - | 0% |
| 06/25 | 1,310 | 1,313 | 1,304 | 1,313 | +0.23% | 2,600 | - | +0.31% |
| 06/24 | 1,306 | 1,310 | 1,306 | 1,310 | 0% | 200 | - | +0.08% |
| 06/23 | 1,306 | 1,312 | 1,306 | 1,310 | +0.15% | 1,100 | - | +0.08% |
| 06/22 | 1,306 | 1,308 | 1,306 | 1,308 | -0.15% | 1,100 | - | -0.15% |
| 06/19 | 1,315 | 1,315 | 1,306 | 1,310 | 0% | 2,000 | - | -0.15% |
| 06/18 | 1,312 | 1,326 | 1,310 | 1,310 | 0% | 1,800 | - | -0.3% |
| 06/17 | 1,300 | 1,310 | 1,300 | 1,310 | +0.23% | 1,200 | - | -0.53% |
| 06/16 | 1,299 | 1,307 | 1,299 | 1,307 | +0.77% | 700 | - | -0.98% |
| 06/15 | 1,303 | 1,303 | 1,290 | 1,297 | -0.23% | 1,200 | - | -2.04% |
| 06/12 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 100 | - | -2.11% |
| 06/11 | （IR情報）15:30 支配株主等に関する事項について |
| 06/11 | 1,297 | 1,298 | 1,293 | 1,295 | -0.23% | 5,700 | - | -2.78% |
| 06/10 | （自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月15日～2026年5月15日) |
| 06/10 | 1,298 | 1,298 | 1,298 | 1,298 | -0.15% | 1,500 | - | -2.92% |
| 06/09 | 1,301 | 1,302 | 1,300 | 1,300 | -0.23% | 600 | - | -3.13% |
| 06/08 | 1,303 | 1,308 | 1,303 | 1,303 | 0% | 500 | - | -3.19% |
| 06/05 | 1,301 | 1,303 | 1,300 | 1,303 | +0.15% | 3,900 | - | -3.55% |
| 06/04 | 1,301 | 1,301 | 1,297 | 1,301 | -0.31% | 5,600 | - | -3.99% |
| 06/03 | 1,301 | 1,305 | 1,300 | 1,305 | -0.08% | 3,800 | - | -4.04% |
| 06/02 | 1,305 | 1,311 | 1,301 | 1,306 | -0.53% | 18,600 | - | -4.25% |
| 06/01 | 1,329 | 1,329 | 1,311 | 1,313 | -1.06% | 2,200 | - | -4.09% |
| 05/29 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/29 | 1,328 | 1,330 | 1,327 | 1,327 | -0.08% | 6,000 | - | -3.42% |
| 05/28 | 1,327 | 1,331 | 1,321 | 1,328 | +0.38% | 900 | - | -3.63% |
| 05/27 | 1,321 | 1,323 | 1,321 | 1,323 | +0.15% | 400 | - | -4.2% |
| 05/26 | 1,319 | 1,323 | 1,319 | 1,321 | +0.15% | 800 | - | -4.62% |
| 05/25 | 1,325 | 1,325 | 1,319 | 1,319 | +0.53% | 400 | - | -5.11% |
| 05/22 | 1,319 | 1,323 | 1,310 | 1,312 | -0.46% | 1,900 | - | -5.88% |
| 05/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/21 | 1,313 | 1,318 | 1,313 | 1,318 | +0.53% | 2,000 | - | -5.72% |
| 05/20 | 1,330 | 1,330 | 1,307 | 1,311 | -1.8% | 7,000 | - | -6.49% |
| 05/19 | 1,342 | 1,343 | 1,331 | 1,335 | -0.15% | 6,500 | - | -5.12% |
| 05/18 | 1,359 | 1,363 | 1,330 | 1,337 | -1.76% | 11,400 | - | -5.24% |
| 05/15 | （IR情報）10:20 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了並びに自己株式の消却に関するお知らせ |
| 05/15 | 1,381 | 1,381 | 1,361 | 1,361 | -1.8% | 10,600 | - | -3.75% |
| 05/14 | （IR情報）16:50 自己株式の取得、及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 05/14 | （IR情報）15:30 期末配当予想の修正に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | 1,399 | 1,400 | 1,381 | 1,386 | -0.93% | 9,300 | - | -2.12% |
| 05/13 | 1,400 | 1,400 | 1,397 | 1,399 | -0.14% | 2,400 | - | -1.34% |
| 05/12 | 1,403 | 1,403 | 1,397 | 1,401 | -0.14% | 4,300 | - | -1.2% |
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。
