| 2026 |
| 03/06 | 4,250 | 4,295 | 4,170 | 4,285 | -0.12% | 19,900 | 548億9123万 | +0.09% |
| 03/05 | 4,325 | 4,385 | 4,290 | 4,290 | +2.39% | 26,300 | 549億5528万 | +0.4% |
| 03/04 | 4,300 | 4,300 | 4,110 | 4,190 | -4.01% | 39,000 | 536億7427万 | -1.74% |
| 03/03 | 4,430 | 4,480 | 4,365 | 4,365 | -1.47% | 23,700 | 559億1603万 | +2.49% |
| 03/02 | 4,450 | 4,535 | 4,420 | 4,430 | -1.99% | 26,400 | 567億4869万 | +4.21% |
| 02/27 | 4,495 | 4,520 | 4,440 | 4,520 | +1.69% | 26,500 | 579億160万 | +6.7% |
| 02/26 | 4,340 | 4,490 | 4,340 | 4,445 | +2.42% | 47,700 | 569億4084万 | +5.41% |
| 02/25 | 4,360 | 4,390 | 4,310 | 4,340 | -0.46% | 19,200 | 555億9578万 | +3.24% |
| 02/24 | 4,355 | 4,395 | 4,290 | 4,360 | +1.04% | 13,300 | 558億5198万 | +4.08% |
| 02/20 | 4,320 | 4,355 | 4,295 | 4,315 | -1.48% | 14,600 | 552億7553万 | +3.33% |
| 02/19 | 4,330 | 4,395 | 4,280 | 4,380 | +1.39% | 15,200 | 561億818万 | +4.99% |
| 02/18 | 4,370 | 4,450 | 4,290 | 4,320 | -1.03% | 20,000 | 553億3958万 | +3.75% |
| 02/17 | 4,500 | 4,530 | 4,345 | 4,365 | -1.47% | 17,400 | 559億1603万 | +5.16% |
| 02/16 | 4,330 | 4,530 | 4,230 | 4,430 | +0.68% | 50,500 | 567億4869万 | +7.13% |
| 02/13 | （IR情報）17:00 株主優待制度の一部変更(拡充)に関するお知らせ |
| 02/13 | （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) |
| 02/13 | （IR情報）14:00 特別利益(投資有価証券売却益)の計上及び業績予想の修正並びに配当予想の修正(特別配当)に関するお知らせ |
| 02/13 | 4,195 | 4,550 | 4,110 | 4,400 | +5.9% | 47,800 | 563億6439万 | +7.06% |
| 02/12 | 4,160 | 4,240 | 4,145 | 4,155 | +0.36% | 21,600 | 532億2591万 | +1.59% |
| 02/10 | 4,225 | 4,225 | 4,110 | 4,140 | -1.9% | 38,500 | 530億3376万 | +1.37% |
| 02/09 | 4,285 | 4,285 | 4,165 | 4,220 | +1.32% | 22,700 | 540億5857万 | +3.63% |
| 02/06 | 4,205 | 4,260 | 4,160 | 4,165 | -1.77% | 16,200 | 533億5402万 | +2.69% |
| 02/05 | （IR情報）16:30 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 02/05 | 4,200 | 4,290 | 4,200 | 4,240 | +1.68% | 21,000 | 543億1477万 | +4.9% |
| 02/04 | 4,110 | 4,195 | 4,110 | 4,170 | +0.24% | 17,900 | 534億1807万 | +3.63% |
| 02/03 | 4,160 | 4,200 | 4,150 | 4,160 | +1.22% | 17,000 | 532億8997万 | +3.87% |
| 02/02 | 4,145 | 4,240 | 4,060 | 4,110 | -0.72% | 31,500 | 526億4946万 | +3.01% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,509株（0.6%）+0.1% |
| 01/30 | 4,075 | 4,140 | 4,020 | 4,140 | +1.22% | 17,500 | 530億3376万 | +4.1% |
| 01/29 | 4,090 | 4,130 | 4,040 | 4,090 | 0% | 22,100 | 523億9326万 | +3.26% |
| 01/28 | 4,015 | 4,125 | 3,975 | 4,090 | +0.74% | 46,200 | 523億9326万 | +3.73% |
| 01/27 | 4,040 | 4,085 | 4,015 | 4,060 | +0.12% | 12,800 | 520億896万 | +3.44% |
| 01/26 | 4,170 | 4,170 | 4,050 | 4,055 | -2.76% | 21,700 | 519億4491万 | +3.79% |
| 01/23 | 4,050 | 4,170 | 4,000 | 4,170 | +2.58% | 50,200 | 534億1807万 | +7.17% |
| 01/22 | 4,085 | 4,085 | 4,040 | 4,065 | +0.49% | 13,600 | 520億7301万 | +4.98% |
| 01/21 | 4,075 | 4,095 | 4,020 | 4,045 | -1.58% | 17,800 | 518億1681万 | +4.93% |
| 01/20 | 3,960 | 4,110 | 3,865 | 4,110 | +3.66% | 49,800 | 526億4946万 | +7.23% |
| 01/19 | 4,050 | 4,080 | 3,940 | 3,965 | -1.98% | 27,900 | 507億9200万 | +4.1% |
| 01/16 | 4,200 | 4,200 | 4,030 | 4,045 | -3.92% | 41,300 | 518億1681万 | +6.59% |
| 01/15 | 4,170 | 4,270 | 4,165 | 4,210 | +0.96% | 35,500 | 539億3047万 | +11.41% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,197株（0.5%）再IN |
| 01/14 | 4,005 | 4,215 | 4,005 | 4,170 | +3.99% | 44,100 | 534億1807万 | +11.08% |
| 01/13 | 3,995 | 4,070 | 3,920 | 4,010 | +1.39% | 57,700 | 513億6845万 | +7.36% |
| 01/09 | 3,805 | 3,965 | 3,795 | 3,955 | +3.81% | 39,900 | 506億6390万 | +6.37% |
| 01/08 | 3,890 | 3,890 | 3,805 | 3,810 | -2.31% | 13,400 | 488億643万 | +2.81% |
| 01/07 | 3,995 | 4,025 | 3,895 | 3,900 | -2.38% | 28,700 | 499億5934万 | +5.49% |
| 01/06 | 3,850 | 4,055 | 3,810 | 3,995 | +3.77% | 44,800 | 511億7630万 | +8.35% |
| 01/05 | 3,795 | 3,850 | 3,795 | 3,850 | +0.52% | 14,700 | 493億1884万 | +4.9% |
| 2025 |
| 12/30 | 3,740 | 3,855 | 3,725 | 3,830 | +0.92% | 37,700 | 490億6264万 | +4.64% |
| 12/29 | 3,800 | 3,835 | 3,740 | 3,795 | -0.13% | 152,500 | 486億1428万 | +3.94% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,407株（0.38%）-0.72%義務消失 |
| 12/26 | 3,695 | 3,825 | 3,665 | 3,800 | +2.84% | 45,900 | 486億7833万 | +4.25% |
| 12/25 | 3,805 | 3,805 | 3,660 | 3,695 | -2.25% | 28,600 | 473億3327万 | +1.68% |
| 12/24 | 3,775 | 3,800 | 3,760 | 3,780 | 0% | 31,300 | 484億2213万 | +4.39% |
| 12/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,504株（1.1%）+0.09% |
| 12/23 | 3,755 | 3,780 | 3,730 | 3,780 | +0.8% | 19,400 | 484億2213万 | +4.94% |
| 12/22 | 3,635 | 3,785 | 3,635 | 3,750 | +3.02% | 44,500 | 480億3783万 | +4.72% |
| 12/19 | 3,680 | 3,680 | 3,640 | 3,640 | +0.14% | 16,800 | 466億2872万 | +2.13% |
| 12/18 | 3,590 | 3,665 | 3,585 | 3,635 | +0.28% | 17,900 | 465億6467万 | +2.22% |
| 12/17 | 3,675 | 3,695 | 3,625 | 3,625 | -0.68% | 12,700 | 464億3657万 | +2.29% |
| 12/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 130,604株（1.01%）+0.08% |
| 12/16 | 3,720 | 3,720 | 3,630 | 3,650 | -1.35% | 18,700 | 467億5682万 | +3.49% |
| 12/15 | 3,635 | 3,710 | 3,635 | 3,700 | +1.79% | 15,000 | 473億9732万 | +5.53% |
| 12/12 | 3,530 | 3,650 | 3,500 | 3,635 | +3.86% | 54,100 | 465億6467万 | +4.39% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 119,204株（0.93%）+0.06% |
| 12/11 | 3,500 | 3,545 | 3,470 | 3,500 | +0.29% | 33,900 | 448億3531万 | +1.13% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,104株（0.87%）+0.17% |
| 12/10 | 3,655 | 3,660 | 3,490 | 3,490 | -3.99% | 39,100 | 447億721万 | +1.34% |
| 12/09 | 3,635 | 3,670 | 3,630 | 3,635 | +0.14% | 19,900 | 465億6467万 | +6.1% |
| 12/08 | 3,600 | 3,640 | 3,585 | 3,630 | +0.97% | 38,300 | 465億62万 | +6.76% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,879株（0.7%）+0.08% |
| 12/05 | （5%ルール）ニッテン共栄会会長杉山健（7.58%） |
| 12/05 | 3,675 | 3,675 | 3,590 | 3,595 | -2.31% | 24,300 | 460億5226万 | +6.52% |
| 12/04 | 3,575 | 3,690 | 3,560 | 3,680 | +2.22% | 32,200 | 471億4112万 | +9.85% |
| 12/03 | 3,635 | 3,670 | 3,535 | 3,600 | -1.23% | 40,400 | 461億1632万 | +8.21% |
| 12/02 | 3,595 | 3,645 | 3,570 | 3,645 | +1.39% | 28,500 | 466億9277万 | +10.19% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 79,979株（0.62%）+0.12% |
| 12/01 | 3,580 | 3,650 | 3,535 | 3,595 | -1.1% | 74,200 | 550億9568万 | +9.54% |
| 11/28 | 3,580 | 3,645 | 3,580 | 3,635 | +1.25% | 29,400 | 557億870万 | +11.54% |
| 11/27 | 3,565 | 3,620 | 3,565 | 3,590 | -0.28% | 33,900 | 550億1905万 | +11.08% |
| 11/26 | 3,575 | 3,630 | 3,560 | 3,600 | -0.14% | 43,900 | 551億7231万 | +12.32% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 64,279株（0.5%）新規 |
| 11/25 | 3,650 | 3,690 | 3,510 | 3,605 | -0.55% | 59,500 | 552億4893万 | +13.36% |
| 11/21 | 3,505 | 3,630 | 3,435 | 3,625 | +2.4% | 73,500 | 555億5545万 | +15.12% |
| 11/20 | 3,400 | 3,575 | 3,400 | 3,540 | +4.89% | 62,600 | 542億5277万 | +13.46% |
| 11/19 | 3,325 | 3,410 | 3,290 | 3,375 | +2.74% | 45,200 | 517億2404万 | +9.12% |
| 11/18 | 3,260 | 3,315 | 3,240 | 3,285 | +0.31% | 25,100 | 503億4473万 | +6.93% |
| 11/17 | 3,320 | 3,360 | 3,260 | 3,275 | -1.21% | 29,800 | 501億9147万 | +7.27% |
| 11/14 | 3,400 | 3,425 | 3,225 | 3,315 | -3.35% | 61,400 | 508億450万 | +9.05% |
| 11/13 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月24日) |
| 11/13 | 3,345 | 3,475 | 3,340 | 3,430 | +2.69% | 54,100 | 525億6695万 | +13.35% |
| 11/12 | 3,240 | 3,480 | 3,240 | 3,340 | +4.38% | 80,700 | 511億8764万 | +11.07% |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)の業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 11/11 | 3,105 | 3,210 | 3,100 | 3,200 | +2.07% | 55,300 | 490億4205万 | +6.99% |
| 11/10 | 3,105 | 3,140 | 3,100 | 3,135 | +0.97% | 10,000 | 480億4588万 | +5.2% |
| 11/07 | 3,100 | 3,115 | 3,055 | 3,105 | +0.49% | 17,600 | 475億8611万 | +4.65% |
| 11/06 | 3,070 | 3,130 | 3,070 | 3,090 | +0.16% | 23,900 | 473億5623万 | +4.53% |
| 11/05 | 3,060 | 3,105 | 3,020 | 3,085 | +1.48% | 40,000 | 472億7960万 | +4.58% |
| 11/04 | 2,976 | 3,075 | 2,976 | 3,040 | +1.64% | 47,400 | 465億8995万 | +3.26% |
| 10/31 | 2,981 | 3,075 | 2,970 | 2,991 | +0.07% | 45,200 | 458億3899万 | +1.77% |
| 10/30 | （IR情報）14:00 自己株式の取得状況および取得終了に関するお知らせ |
| 10/30 | 2,972 | 3,065 | 2,951 | 2,989 | +0.57% | 65,500 | 458億834万 | +1.81% |
| 10/29 | 3,115 | 3,135 | 2,954 | 2,972 | -4.59% | 69,600 | 455億4780万 | +1.36% |
| 10/28 | 3,095 | 3,135 | 3,075 | 3,115 | 0% | 37,900 | 477億3937万 | +6.35% |
| 10/27 | 3,015 | 3,115 | 3,015 | 3,115 | +3.32% | 18,500 | 477億3937万 | +6.68% |
| 10/24 | 3,015 | 3,035 | 3,010 | 3,015 | 0% | 16,000 | 462億681万 | +3.57% |
| 10/23 | 2,945 | 3,030 | 2,945 | 3,015 | +2.2% | 21,900 | 462億681万 | +3.75% |
| 10/22 | 2,940 | 2,969 | 2,940 | 2,950 | +0.89% | 5,700 | 452億1064万 | +1.72% |
| 10/21 | 2,951 | 2,970 | 2,922 | 2,924 | -1.12% | 9,800 | 448億1217万 | +0.86% |
| 10/20 | 2,898 | 2,970 | 2,898 | 2,957 | +3.79% | 27,800 | 453億1792万 | +2.14% |
| 10/17 | 2,871 | 2,892 | 2,849 | 2,849 | -1.11% | 9,400 | 436億6275万 | -1.35% |
| 10/16 | 2,879 | 2,892 | 2,879 | 2,881 | +0.56% | 12,200 | 441億5317万 | -0.17% |
| 10/15 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年3月24日) |
| 10/15 | 2,855 | 2,889 | 2,855 | 2,865 | +0.35% | 7,000 | 439億796万 | -0.66% |
| 10/14 | 2,811 | 2,875 | 2,800 | 2,855 | +1.24% | 15,900 | 437億5470万 | -0.9% |
| 10/10 | 2,919 | 2,920 | 2,812 | 2,820 | -4.24% | 18,600 | 432億1831万 | -2.08% |
| 10/09 | 2,970 | 2,984 | 2,945 | 2,945 | -0.84% | 16,000 | 451億3401万 | +2.22% |
| 10/08 | 2,947 | 2,985 | 2,947 | 2,970 | +0.78% | 13,000 | 455億1715万 | +3.38% |
| 10/07 | 2,935 | 2,960 | 2,921 | 2,947 | -0.1% | 19,600 | 451億6466万 | +2.97% |
| 10/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
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。
