| 2026 |
| 05/14 | （IR情報）10:30 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取得終了並びに自己株式の消却に関するお知らせ |
| 05/14 | 4,475 | 4,475 | 4,230 | 4,230 | -4.62% | 61,200 | 541億8667万 | +4.42% |
| 05/13 | （IR情報）16:30 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 |
| 05/13 | （IR情報）14:00 定款一部変更に関するお知らせ |
| 05/13 | （IR情報）14:00 連結業績予想と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ |
| 05/13 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 配当方針の変更に関するお知らせ |
| 05/13 | 3,900 | 4,560 | 3,885 | 4,435 | +13.72% | 126,300 | 568億1274万 | +9.56% |
| 05/12 | 4,000 | 4,015 | 3,900 | 3,900 | -1.89% | 13,100 | 499億5934万 | -3.37% |
| 05/11 | 3,995 | 4,005 | 3,955 | 3,975 | 0% | 14,700 | 509億2010万 | -1.83% |
| 05/08 | 4,000 | 4,000 | 3,885 | 3,975 | -1.61% | 22,200 | 509億2010万 | -1.95% |
| 05/07 | 4,030 | 4,090 | 3,995 | 4,040 | +0.5% | 13,000 | 517億5275万 | -0.44% |
| 05/01 | 3,990 | 4,040 | 3,940 | 4,020 | -0.12% | 14,300 | 514億9655万 | -1.23% |
| 04/30 | 3,965 | 4,030 | 3,940 | 4,025 | -0.25% | 15,600 | 515億6060万 | -1.35% |
| 04/28 | 3,930 | 4,035 | 3,930 | 4,035 | +1.89% | 18,600 | 516億8870万 | -1.37% |
| 04/27 | 3,975 | 3,990 | 3,930 | 3,960 | -1% | 15,300 | 507億2795万 | -3.34% |
| 04/24 | 4,050 | 4,110 | 4,000 | 4,000 | -0.99% | 14,000 | 512億4035万 | -2.49% |
| 04/23 | 3,970 | 4,060 | 3,970 | 4,040 | +0.75% | 22,800 | 517億5275万 | -1.7% |
| 04/22 | （IR情報）14:00 役員等の異動に関するお知らせ |
| 04/22 | （IR情報）14:00 商号の変更に関するお知らせ |
| 04/22 | 3,995 | 4,035 | 3,980 | 4,010 | +0.12% | 31,500 | 513億6845万 | -2.67% |
| 04/21 | 4,010 | 4,025 | 3,960 | 4,005 | -0.12% | 14,600 | 513億440万 | -2.93% |
| 04/20 | 3,965 | 4,025 | 3,965 | 4,010 | +0.25% | 11,600 | 513億6845万 | -2.95% |
| 04/17 | 3,945 | 4,060 | 3,940 | 4,000 | +1.39% | 22,800 | 512億4035万 | -3.29% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,399株（0.56%）-0.04% |
| 04/16 | 3,935 | 3,995 | 3,935 | 3,945 | +0.38% | 14,300 | 505億3580万 | -4.73% |
| 04/15 | 3,965 | 4,055 | 3,930 | 3,930 | -1.26% | 24,900 | 503億4364万 | -5.39% |
| 04/14 | 4,030 | 4,030 | 3,965 | 3,980 | -1.24% | 18,700 | 509億8415万 | -4.46% |
| 04/13 | 4,020 | 4,050 | 4,000 | 4,030 | +0.25% | 19,100 | 516億2465万 | -3.5% |
| 04/10 | 4,170 | 4,170 | 4,000 | 4,020 | -2.55% | 17,600 | 514億9655万 | -3.97% |
| 04/09 | 4,225 | 4,225 | 4,120 | 4,125 | -1.2% | 15,100 | 528億4161万 | -1.72% |
| 04/08 | 4,250 | 4,275 | 4,145 | 4,175 | -0.12% | 23,300 | 534億8212万 | -0.6% |
| 04/07 | 4,210 | 4,250 | 4,170 | 4,180 | -1.42% | 13,900 | 535億4617万 | -0.64% |
| 04/06 | 4,160 | 4,240 | 4,160 | 4,240 | +2.42% | 17,800 | 543億1477万 | +0.55% |
| 04/03 | 4,135 | 4,170 | 4,135 | 4,140 | -0.24% | 18,300 | 530億3376万 | -2.08% |
| 04/02 | 4,225 | 4,280 | 4,115 | 4,150 | -1.31% | 28,800 | 531億6186万 | -2.15% |
| 04/01 | 4,150 | 4,220 | 4,150 | 4,205 | +2.56% | 19,200 | 538億6642万 | -1.01% |
| 03/31 | 4,105 | 4,140 | 4,055 | 4,100 | +0.24% | 26,100 | 525億2136万 | -3.62% |
| 03/30 | 4,080 | 4,130 | 4,010 | 4,090 | -5.54% | 144,400 | 523億9326万 | -4.06% |
| 03/27 | 4,225 | 4,360 | 4,225 | 4,330 | +1.05% | 306,200 | 554億6768万 | +1.29% |
| 03/26 | 4,295 | 4,295 | 4,235 | 4,285 | -0.23% | 31,800 | 548億9123万 | +0.26% |
| 03/25 | 4,230 | 4,300 | 4,230 | 4,295 | +2.87% | 29,000 | 550億1933万 | +0.42% |
| 03/24 | 4,165 | 4,240 | 4,160 | 4,175 | +1.95% | 21,100 | 534億8212万 | -2.52% |
| 03/23 | 4,130 | 4,185 | 4,070 | 4,095 | -2.5% | 31,600 | 524億5731万 | -4.59% |
| 03/19 | 4,230 | 4,250 | 4,180 | 4,200 | -1.98% | 26,000 | 538億237万 | -2.19% |
| 03/18 | （IR情報）14:00 取締役管掌等の異動に関するお知らせ |
| 03/18 | 4,185 | 4,285 | 4,180 | 4,285 | +3.13% | 15,600 | 548億9123万 | -0.16% |
| 03/17 | 4,170 | 4,200 | 4,125 | 4,155 | 0% | 19,100 | 532億2591万 | -3.12% |
| 03/16 | 4,125 | 4,185 | 4,115 | 4,155 | +0.73% | 16,100 | 532億2591万 | -3.15% |
| 03/13 | 4,090 | 4,170 | 4,070 | 4,125 | 0% | 21,700 | 528億4161万 | -3.91% |
| 03/12 | 4,260 | 4,260 | 4,125 | 4,125 | -3.17% | 21,300 | 528億4161万 | -3.96% |
| 03/11 | 4,305 | 4,340 | 4,260 | 4,260 | +0.59% | 13,300 | 545億7097万 | -0.84% |
| 03/10 | 4,295 | 4,320 | 4,225 | 4,235 | +0.24% | 17,900 | 542億5072万 | -1.28% |
| 03/09 | 4,120 | 4,225 | 4,105 | 4,225 | -1.4% | 28,200 | 541億2262万 | -1.42% |
| 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% |
| 12/08 | （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%） |
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。
