| 2026 |
| 07/13 | 2,025 | 2,033 | 2,010 | 2,010 | -0.74% | 14,000 | 213億6211万 | +2.6% |
| 07/10 | 2,025 | 2,028 | 2,013 | 2,025 | +0.25% | 15,300 | 215億2153万 | +3.58% |
| 07/09 | 2,011 | 2,024 | 2,011 | 2,020 | +0.15% | 9,600 | 214億6839万 | +3.59% |
| 07/08 | 2,018 | 2,025 | 2,013 | 2,017 | -0.05% | 12,200 | 214億3651万 | +3.7% |
| 07/07 | 2,018 | 2,044 | 2,018 | 2,018 | 0% | 23,700 | 214億4714万 | +3.97% |
| 07/06 | 2,020 | 2,029 | 2,013 | 2,018 | +0.3% | 17,500 | 214億4714万 | +4.24% |
| 07/03 | 2,004 | 2,013 | 2,002 | 2,012 | +0.55% | 14,500 | 213億8337万 | +4.14% |
| 07/02 | 1,995 | 2,002 | 1,980 | 2,001 | +1.57% | 31,400 | 212億6646万 | +3.68% |
| 07/01 | 1,962 | 1,978 | 1,961 | 1,970 | -0.61% | 24,000 | 209億3700万 | +2.23% |
| 06/30 | 1,969 | 1,982 | 1,960 | 1,982 | +0.61% | 20,000 | 210億6453万 | +2.91% |
| 06/29 | 1,959 | 1,974 | 1,959 | 1,970 | +1.08% | 27,500 | 209億3700万 | +2.39% |
| 06/26 | 1,920 | 1,951 | 1,916 | 1,949 | +1.35% | 13,300 | 207億1381万 | +1.46% |
| 06/25 | 1,937 | 1,938 | 1,923 | 1,923 | -0.26% | 8,700 | 204億3749万 | +0.1% |
| 06/24 | 1,913 | 1,938 | 1,913 | 1,928 | -0.05% | 15,200 | 204億9062万 | +0.42% |
| 06/23 | 1,930 | 1,930 | 1,910 | 1,929 | +0.47% | 15,300 | 205億125万 | +0.47% |
| 06/22 | 1,933 | 1,938 | 1,916 | 1,920 | -0.67% | 15,700 | 204億560万 | +0.05% |
| 06/19 | 1,933 | 1,936 | 1,916 | 1,933 | +0.21% | 15,800 | 205億4376万 | +0.73% |
| 06/18 | 1,933 | 1,943 | 1,927 | 1,929 | +0.1% | 13,200 | 205億125万 | +0.57% |
| 06/17 | 1,903 | 1,936 | 1,903 | 1,927 | +1.26% | 36,700 | 204億8000万 | +0.47% |
| 06/16 | （IR情報）14:00 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 06/16 | 1,915 | 1,950 | 1,889 | 1,903 | -0.52% | 69,800 | 202億2493万 | -0.73% |
| 06/15 | 1,899 | 1,915 | 1,895 | 1,913 | +0.37% | 32,400 | 203億3121万 | -0.26% |
| 06/12 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.46%）フィデリティマネジメントアンドリサーチカンパニー…（3.22%）フィデリティマネジメントトラストカンパニー(Fid…（0.38%） |
| 06/12 | 1,903 | 1,930 | 1,893 | 1,906 | -1.19% | 44,300 | 202億5681万 | -0.63% |
| 06/11 | 1,928 | 1,929 | 1,899 | 1,929 | -0.57% | 19,900 | 205億125万 | +0.57% |
| 06/10 | （IR情報）14:00 2027年1月期第1四半期決算短信補足説明資料 |
| 06/10 | （IR情報）14:00 2027年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/10 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.46%）フィデリティマネジメントアンドリサーチカンパニー…（3.22%）フィデリティマネジメントトラストカンパニー(Fid…（0.38%） |
| 06/10 | 1,906 | 1,997 | 1,898 | 1,940 | +2% | 75,300 | 206億1816万 | +1.25% |
| 06/09 | 1,918 | 1,918 | 1,902 | 1,902 | 0% | 6,700 | 202億1430万 | -0.63% |
| 06/08 | 1,900 | 1,919 | 1,890 | 1,902 | -0.47% | 15,400 | 202億1430万 | -0.68% |
| 06/05 | 1,893 | 1,921 | 1,892 | 1,911 | +0.9% | 16,300 | 203億995万 | -0.21% |
| 06/04 | 1,902 | 1,905 | 1,891 | 1,894 | -0.79% | 19,200 | 201億2928万 | -1.04% |
| 06/03 | 1,900 | 1,914 | 1,890 | 1,909 | +0.42% | 16,900 | 202億8869万 | -0.31% |
| 06/02 | 1,921 | 1,921 | 1,901 | 1,901 | -1.25% | 22,700 | 202億367万 | -0.73% |
| 06/01 | 1,935 | 1,949 | 1,922 | 1,925 | -0.88% | 13,500 | 204億5874万 | +0.47% |
| 05/29 | 1,956 | 1,966 | 1,932 | 1,942 | -0.1% | 17,600 | 206億3942万 | +1.36% |
| 05/28 | 1,922 | 1,951 | 1,922 | 1,944 | +0.36% | 10,000 | 206億6067万 | +1.41% |
| 05/27 | 1,925 | 1,937 | 1,923 | 1,937 | +0.68% | 9,500 | 205億8628万 | +1.04% |
| 05/26 | 1,915 | 1,938 | 1,914 | 1,924 | +0.37% | 11,000 | 204億4811万 | +0.37% |
| 05/25 | 1,969 | 1,969 | 1,917 | 1,917 | -0.62% | 33,800 | 203億7372万 | -0.1% |
| 05/22 | 1,925 | 1,936 | 1,911 | 1,929 | +0.63% | 12,500 | 205億125万 | +0.47% |
| 05/21 | 1,922 | 1,928 | 1,913 | 1,917 | +0.63% | 7,400 | 203億7372万 | -0.21% |
| 05/20 | 1,920 | 1,926 | 1,892 | 1,905 | -1.04% | 20,400 | 202億4618万 | -0.94% |
| 05/19 | 1,910 | 1,932 | 1,910 | 1,925 | +0.84% | 14,700 | 204億5874万 | -0.05% |
| 05/18 | 1,910 | 1,922 | 1,904 | 1,909 | -0.68% | 13,600 | 202億8869万 | -0.99% |
| 05/15 | 1,904 | 1,934 | 1,904 | 1,922 | +0.73% | 13,200 | 204億2686万 | -0.47% |
| 05/14 | 1,918 | 1,929 | 1,902 | 1,908 | -0.52% | 18,900 | 202億7807万 | -1.24% |
| 05/13 | （自社株買い）取締役会(2026年3月13日)での決議状況(取得期間2026年3月16日～2026年4月30日) |
| 05/13 | 1,915 | 1,922 | 1,910 | 1,918 | +0.21% | 9,600 | 203億8435万 | -0.83% |
| 05/12 | 1,918 | 1,922 | 1,903 | 1,914 | -0.05% | 8,500 | 203億4183万 | -1.09% |
| 05/11 | 1,922 | 1,935 | 1,910 | 1,915 | +0.47% | 9,400 | 203億5246万 | -1.14% |
| 05/08 | 1,890 | 1,922 | 1,889 | 1,906 | +0.63% | 8,500 | 202億5681万 | -1.55% |
| 05/07 | 1,895 | 1,898 | 1,885 | 1,894 | +0.16% | 15,600 | 201億2928万 | -2.17% |
| 05/01 | 1,909 | 1,910 | 1,891 | 1,891 | -0.94% | 18,300 | 200億9739万 | -2.43% |
| 04/30 | 1,904 | 1,909 | 1,896 | 1,909 | +0.1% | 9,500 | 202億8869万 | -1.55% |
| 04/28 | 1,893 | 1,910 | 1,893 | 1,907 | +0.74% | 6,000 | 202億6744万 | -1.75% |
| 04/27 | 1,910 | 1,917 | 1,893 | 1,893 | -0.68% | 23,700 | 201億1865万 | -2.52% |
| 04/24 | 1,920 | 1,920 | 1,902 | 1,906 | -0.21% | 12,800 | 202億5681万 | -1.9% |
| 04/23 | （IR情報）14:00 取締役会の実効性評価の結果の概要に関するお知らせ |
| 04/23 | 1,920 | 1,927 | 1,905 | 1,910 | -1.04% | 13,200 | 202億9932万 | -1.75% |
| 04/22 | 1,937 | 1,937 | 1,926 | 1,930 | -0.36% | 7,600 | 205億1188万 | -0.87% |
| 04/21 | 1,949 | 1,952 | 1,930 | 1,937 | -0.62% | 23,400 | 205億8628万 | -0.56% |
| 04/20 | 1,949 | 1,958 | 1,945 | 1,949 | +0.05% | 12,600 | 207億1381万 | +0.05% |
| 04/17 | 1,949 | 1,960 | 1,948 | 1,948 | -0.05% | 10,900 | 207億318万 | 0% |
| 04/16 | 1,963 | 1,967 | 1,948 | 1,949 | -0.56% | 13,300 | 207億1381万 | +0.05% |
| 04/15 | 1,958 | 1,971 | 1,948 | 1,960 | +0.1% | 28,200 | 208億3072万 | +0.56% |
| 04/14 | （自社株買い）取締役会(2026年3月13日)での決議状況(取得期間2026年3月16日～2026年4月30日) |
| 04/14 | 1,952 | 1,971 | 1,952 | 1,958 | +0.05% | 17,100 | 208億946万 | +0.41% |
| 04/13 | 1,960 | 1,970 | 1,953 | 1,957 | -0.15% | 9,500 | 207億9883万 | +0.31% |
| 04/10 | 1,987 | 1,990 | 1,958 | 1,960 | -0.96% | 14,600 | 208億3072万 | +0.36% |
| 04/09 | 1,987 | 1,987 | 1,970 | 1,979 | +0.05% | 11,400 | 210億3265万 | +1.23% |
| 04/08 | 1,980 | 1,989 | 1,964 | 1,978 | +0.51% | 29,600 | 210億2202万 | +1.23% |
| 04/07 | 1,961 | 1,977 | 1,960 | 1,968 | +0.41% | 13,100 | 209億1574万 | +0.72% |
| 04/06 | 1,960 | 1,966 | 1,957 | 1,960 | +0.51% | 12,800 | 208億3072万 | +0.2% |
| 04/03 | 1,955 | 1,965 | 1,948 | 1,950 | -0.31% | 10,900 | 207億2444万 | -0.51% |
| 04/02 | 1,956 | 1,967 | 1,939 | 1,956 | +0.62% | 26,100 | 207億8821万 | -0.36% |
| 04/01 | 1,940 | 1,944 | 1,924 | 1,944 | +1.89% | 14,600 | 206億6067万 | -1.07% |
| 03/31 | 1,904 | 1,928 | 1,900 | 1,908 | -0.1% | 14,500 | 202億7807万 | -3.05% |
| 03/30 | 1,906 | 1,913 | 1,887 | 1,910 | -1.09% | 46,000 | 202億9932万 | -3.14% |
| 03/27 | 1,922 | 1,939 | 1,916 | 1,931 | +0.05% | 21,900 | 205億2251万 | -2.33% |
| 03/26 | 1,957 | 1,957 | 1,919 | 1,930 | -0.97% | 19,300 | 205億1188万 | -2.57% |
| 03/25 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/25 | 1,948 | 1,959 | 1,940 | 1,949 | +0.83% | 27,500 | 207億1381万 | -1.81% |
| 03/24 | 1,932 | 1,943 | 1,921 | 1,933 | +1.05% | 36,300 | 205億4376万 | -2.82% |
| 03/23 | 1,950 | 1,950 | 1,905 | 1,913 | -1.39% | 60,400 | 203億3121万 | -3.97% |
| 03/19 | 1,970 | 1,982 | 1,940 | 1,940 | -1.32% | 44,400 | 206億1816万 | -2.85% |
| 03/18 | 1,965 | 1,975 | 1,957 | 1,966 | +0.51% | 30,300 | 208億9449万 | -1.8% |
| 03/17 | 1,948 | 1,979 | 1,947 | 1,956 | +1.03% | 43,900 | 207億8821万 | -2.44% |
| 03/16 | 1,948 | 1,954 | 1,931 | 1,936 | -0.67% | 34,700 | 205億7565万 | -3.63% |
| 03/13 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/13 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 03/13 | （IR情報）14:00 2026年1月期決算短信補足説明資料 |
| 03/13 | （IR情報）14:00 2026年1月期決算短信〔日本基準〕(連結) |
| 03/13 | 1,945 | 1,990 | 1,930 | 1,949 | -0.2% | 76,400 | 207億1381万 | -3.23% |
| 03/12 | 1,980 | 1,980 | 1,947 | 1,953 | -1.36% | 31,400 | 207億5632万 | -3.27% |
| 03/11 | 2,000 | 2,003 | 1,977 | 1,980 | -0.35% | 24,700 | 210億4328万 | -2.08% |
| 03/10 | 2,016 | 2,019 | 1,981 | 1,987 | +0.51% | 17,900 | 211億1767万 | -1.88% |
| 03/09 | 1,962 | 1,979 | 1,947 | 1,977 | -1.74% | 53,600 | 210億1139万 | -2.51% |
| 03/06 | 2,000 | 2,016 | 1,990 | 2,012 | +0.35% | 12,700 | 213億8337万 | -0.94% |
| 03/05 | 1,994 | 2,015 | 1,980 | 2,005 | +2.98% | 22,000 | 213億897万 | -1.47% |
| 03/04 | 1,961 | 1,975 | 1,919 | 1,947 | -2.26% | 72,700 | 206億9256万 | -4.61% |
| 03/03 | 2,021 | 2,021 | 1,992 | 1,992 | -1.78% | 29,000 | 211億7081万 | -2.73% |
| 03/02 | 2,045 | 2,045 | 2,015 | 2,028 | -0.83% | 25,800 | 215億5342万 | -1.36% |
| 02/27 | 2,026 | 2,045 | 2,026 | 2,045 | +0.94% | 27,300 | 217億3409万 | -0.82% |
| 02/26 | 2,015 | 2,035 | 2,015 | 2,026 | +0.55% | 15,800 | 215億3216万 | -1.98% |
| 02/25 | 2,009 | 2,022 | 2,005 | 2,015 | +0.45% | 19,600 | 214億1525万 | -2.75% |
| 02/24 | 2,011 | 2,011 | 1,993 | 2,006 | -0.3% | 27,900 | 213億1960万 | -3.51% |
| 02/20 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.06%） |
| 02/20 | 2,026 | 2,026 | 2,001 | 2,012 | -0.98% | 19,500 | 213億8337万 | -3.59% |
| 02/19 | 2,033 | 2,033 | 2,004 | 2,032 | +0.25% | 43,300 | 215億9593万 | -2.96% |
| 02/18 | 2,045 | 2,045 | 2,021 | 2,027 | -0.64% | 25,700 | 215億4279万 | -3.48% |
| 02/17 | 2,045 | 2,045 | 2,020 | 2,040 | -0.49% | 36,600 | 216億8095万 | -3.23% |
| 02/16 | 2,020 | 2,050 | 2,011 | 2,050 | +1.99% | 25,400 | 217億8723万 | -3.07% |
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。
