| 2026 |
| 03/09 | 1,565 | 1,574 | 1,554 | 1,566 | -1.01% | 54,900 | 314億1396万 | -1.76% |
| 03/06 | 1,571 | 1,583 | 1,565 | 1,582 | +0.44% | 36,000 | 317億3492万 | -0.82% |
| 03/05 | 1,581 | 1,586 | 1,570 | 1,575 | +1.35% | 36,500 | 315億9450万 | -1.25% |
| 03/04 | 1,563 | 1,563 | 1,539 | 1,554 | -1.08% | 99,500 | 311億7324万 | -2.63% |
| 03/03 | 1,590 | 1,590 | 1,571 | 1,571 | -0.95% | 40,800 | 315億1426万 | -1.69% |
| 03/02 | 1,597 | 1,597 | 1,583 | 1,586 | -0.94% | 52,000 | 318億1516万 | -1% |
| 02/27 | 1,597 | 1,606 | 1,591 | 1,601 | +0.76% | 37,200 | 321億1606万 | -0.25% |
| 02/26 | 1,598 | 1,605 | 1,589 | 1,589 | -0.13% | 48,200 | 318億7534万 | -1.06% |
| 02/25 | 1,580 | 1,593 | 1,573 | 1,591 | +1.14% | 28,200 | 319億1546万 | -1.06% |
| 02/24 | 1,568 | 1,578 | 1,561 | 1,573 | +0.25% | 27,200 | 315億5438万 | -2.3% |
| 02/20 | 1,584 | 1,584 | 1,569 | 1,569 | -1.01% | 40,700 | 314億7414万 | -2.79% |
| 02/19 | 1,584 | 1,585 | 1,573 | 1,585 | +0.19% | 28,200 | 317億9510万 | -1.98% |
| 02/18 | 1,582 | 1,588 | 1,581 | 1,582 | 0% | 22,300 | 317億3492万 | -2.41% |
| 02/17 | 1,591 | 1,598 | 1,580 | 1,582 | -0.32% | 17,400 | 317億3492万 | -2.59% |
| 02/16 | 1,600 | 1,600 | 1,579 | 1,587 | -0.87% | 70,200 | 318億3522万 | -2.46% |
| 02/13 | 1,614 | 1,626 | 1,600 | 1,601 | -1.54% | 21,900 | 321億1606万 | -1.72% |
| 02/12 | 1,621 | 1,626 | 1,609 | 1,626 | +0.43% | 18,100 | 326億1756万 | -0.37% |
| 02/10 | 1,623 | 1,627 | 1,613 | 1,619 | +0.5% | 12,000 | 324億7714万 | -0.86% |
| 02/09 | 1,625 | 1,625 | 1,598 | 1,611 | -0.92% | 28,500 | 323億1666万 | -1.41% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/06 | （IR情報）16:00 2026年3月期3Q決算説明資料 |
| 02/06 | 1,636 | 1,636 | 1,621 | 1,626 | -0.31% | 22,200 | 326億1756万 | -0.49% |
| 02/05 | 1,626 | 1,638 | 1,624 | 1,631 | +0.74% | 22,100 | 327億1786万 | -0.18% |
| 02/04 | 1,610 | 1,623 | 1,609 | 1,619 | +0.43% | 15,900 | 324億7714万 | -0.92% |
| 02/03 | 1,606 | 1,622 | 1,600 | 1,612 | +0.37% | 21,200 | 323億3672万 | -1.35% |
| 02/02 | 1,607 | 1,613 | 1,596 | 1,606 | +0.19% | 18,100 | 322億1636万 | -1.65% |
| 01/30 | 1,582 | 1,603 | 1,582 | 1,603 | +1.33% | 18,000 | 321億5618万 | -1.84% |
| 01/29 | 1,588 | 1,592 | 1,573 | 1,582 | -0.38% | 27,300 | 317億3492万 | -3.12% |
| 01/28 | 1,595 | 1,599 | 1,587 | 1,588 | -0.44% | 23,200 | 318億5528万 | -2.82% |
| 01/27 | 1,615 | 1,615 | 1,588 | 1,595 | -1.36% | 49,500 | 319億9570万 | -2.39% |
| 01/26 | 1,654 | 1,654 | 1,616 | 1,617 | -2.71% | 32,500 | 324億3702万 | -0.98% |
| 01/23 | 1,662 | 1,667 | 1,649 | 1,662 | 0% | 23,700 | 333億3972万 | +1.9% |
| 01/22 | 1,634 | 1,662 | 1,634 | 1,662 | +1.71% | 16,600 | 333億3972万 | +2.09% |
| 01/21 | 1,627 | 1,636 | 1,624 | 1,634 | -0.06% | 12,700 | 327億7804万 | +0.68% |
| 01/20 | 1,641 | 1,643 | 1,629 | 1,635 | -0.79% | 17,300 | 327億9810万 | +0.93% |
| 01/19 | 1,660 | 1,667 | 1,648 | 1,648 | -0.72% | 16,300 | 330億5888万 | +1.92% |
| 01/16 | 1,660 | 1,674 | 1,659 | 1,660 | -0.18% | 11,400 | 332億9960万 | +2.91% |
| 01/15 | 1,665 | 1,669 | 1,658 | 1,663 | -0.18% | 10,400 | 333億5978万 | +3.36% |
| 01/14 | 1,656 | 1,669 | 1,653 | 1,666 | +0.6% | 14,400 | 334億1996万 | +3.8% |
| 01/13 | 1,680 | 1,687 | 1,656 | 1,656 | -0.3% | 21,000 | 332億1936万 | +3.37% |
| 01/09 | 1,653 | 1,671 | 1,653 | 1,661 | +0.48% | 7,900 | 333億1966万 | +3.88% |
| 01/08 | 1,665 | 1,667 | 1,653 | 1,653 | -0.72% | 6,300 | 331億5918万 | +3.57% |
| 01/07 | 1,652 | 1,676 | 1,652 | 1,665 | +0.36% | 9,400 | 333億9990万 | +4.52% |
| 01/06 | 1,632 | 1,669 | 1,632 | 1,659 | +1.65% | 26,700 | 332億7954万 | +4.27% |
| 01/05 | 1,620 | 1,643 | 1,620 | 1,632 | +0.74% | 19,700 | 327億3792万 | +2.71% |
| 2025 |
| 12/30 | 1,623 | 1,629 | 1,620 | 1,620 | -0.06% | 11,900 | 324億9720万 | +2.02% |
| 12/29 | 1,641 | 1,641 | 1,619 | 1,621 | -0.18% | 20,300 | 325億1726万 | +2.08% |
| 12/26 | 1,622 | 1,624 | 1,619 | 1,624 | +0.56% | 13,100 | 325億7744万 | +2.33% |
| 12/25 | 1,624 | 1,624 | 1,605 | 1,615 | +0.62% | 16,300 | 323億9690万 | +1.89% |
| 12/24 | 1,608 | 1,610 | 1,603 | 1,605 | -0.31% | 15,700 | 321億9630万 | +1.45% |
| 12/23 | 1,606 | 1,613 | 1,599 | 1,610 | +0.88% | 9,000 | 322億9660万 | +1.9% |
| 12/22 | 1,612 | 1,612 | 1,596 | 1,596 | -0.56% | 12,600 | 320億1576万 | +1.08% |
| 12/19 | 1,600 | 1,611 | 1,596 | 1,605 | +0.63% | 16,100 | 321億9630万 | +1.71% |
| 12/18 | 1,562 | 1,597 | 1,560 | 1,595 | +1.85% | 18,400 | 319億9570万 | +1.14% |
| 12/17 | 1,566 | 1,568 | 1,557 | 1,566 | 0% | 16,600 | 314億1396万 | -0.63% |
| 12/16 | 1,571 | 1,576 | 1,566 | 1,566 | -0.32% | 13,600 | 314億1396万 | -0.63% |
| 12/15 | （IR情報）16:00 (訂正)「連結子会社間の合併(簡易合併)に関するお知らせ」の一部訂正について |
| 12/15 | 1,560 | 1,575 | 1,560 | 1,571 | +0.83% | 17,100 | 315億1426万 | -0.32% |
| 12/12 | （IR情報）16:00 連結子会社間の合併(簡易合併)に関するお知らせ |
| 12/12 | 1,568 | 1,573 | 1,558 | 1,558 | +0.52% | 20,100 | 312億5348万 | -1.2% |
| 12/11 | 1,564 | 1,568 | 1,545 | 1,550 | -0.58% | 23,800 | 310億9300万 | -1.77% |
| 12/10 | 1,552 | 1,560 | 1,551 | 1,559 | +0.45% | 12,000 | 312億7354万 | -1.33% |
| 12/09 | 1,568 | 1,568 | 1,549 | 1,552 | -0.58% | 34,100 | 311億3312万 | -1.83% |
| 12/08 | 1,571 | 1,575 | 1,561 | 1,561 | -0.64% | 21,900 | 313億1366万 | -1.45% |
| 12/05 | 1,585 | 1,585 | 1,571 | 1,571 | -1.01% | 17,900 | 315億1426万 | -0.95% |
| 12/04 | 1,576 | 1,591 | 1,576 | 1,587 | +0.7% | 8,700 | 318億3522万 | +0.06% |
| 12/03 | 1,583 | 1,588 | 1,575 | 1,576 | -0.44% | 14,800 | 316億1456万 | -0.76% |
| 12/02 | 1,599 | 1,608 | 1,580 | 1,583 | -0.19% | 12,200 | 317億5498万 | -0.57% |
| 12/01 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日) |
| 12/01 | 1,603 | 1,610 | 1,586 | 1,586 | -1% | 19,200 | 318億1516万 | -0.56% |
| 11/28 | 1,614 | 1,621 | 1,602 | 1,602 | -0.74% | 17,600 | 321億3612万 | +0.25% |
| 11/27 | 1,619 | 1,631 | 1,611 | 1,614 | -0.31% | 18,000 | 323億7684万 | +0.75% |
| 11/26 | 1,612 | 1,630 | 1,606 | 1,619 | +0.43% | 24,200 | 324億7714万 | +1% |
| 11/25 | 1,618 | 1,620 | 1,596 | 1,612 | +0.88% | 23,000 | 323億3672万 | +0.44% |
| 11/21 | 1,565 | 1,598 | 1,565 | 1,598 | +2.04% | 22,100 | 320億5588万 | -0.5% |
| 11/20 | 1,561 | 1,570 | 1,558 | 1,566 | +0.84% | 10,300 | 314億1396万 | -2.61% |
| 11/19 | 1,553 | 1,565 | 1,548 | 1,553 | +0.13% | 22,100 | 311億5318万 | -3.66% |
| 11/18 | 1,576 | 1,579 | 1,551 | 1,551 | -1.21% | 21,100 | 311億1306万 | -3.96% |
| 11/17 | 1,577 | 1,579 | 1,566 | 1,570 | -0.63% | 10,300 | 314億9420万 | -3.03% |
| 11/14 | 1,570 | 1,589 | 1,569 | 1,580 | +0.06% | 10,100 | 316億9480万 | -2.71% |
| 11/13 | 1,590 | 1,595 | 1,576 | 1,579 | +0.25% | 10,700 | 316億7474万 | -3.01% |
| 11/12 | 1,569 | 1,590 | 1,569 | 1,575 | +0.51% | 16,900 | 315億9450万 | -3.55% |
| 11/11 | 1,568 | 1,572 | 1,554 | 1,567 | +0.06% | 17,500 | 314億3402万 | -4.33% |
| 11/10 | （IR情報）10:00 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に関するお知らせ |
| 11/10 | （IR情報）10:00 親会社以外の支配株主の異動に関するお知らせ |
| 11/10 | 1,587 | 1,588 | 1,566 | 1,566 | -1.63% | 35,500 | 314億1396万 | -4.63% |
| 11/07 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/07 | （IR情報）16:30 2026年3月期2Q決算説明資料 |
| 11/07 | （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に関するお知らせ |
| 11/07 | 1,586 | 1,600 | 1,585 | 1,592 | +0.57% | 13,900 | 319億3552万 | -3.34% |
| 11/06 | 1,591 | 1,600 | 1,583 | 1,583 | -0.5% | 19,400 | 317億5498万 | -4.12% |
| 11/05 | 1,601 | 1,601 | 1,566 | 1,591 | -0.62% | 38,000 | 319億1546万 | -3.98% |
| 11/04 | 1,609 | 1,624 | 1,601 | 1,601 | -0.87% | 13,500 | 321億1606万 | -3.73% |
| 10/31 | 1,615 | 1,624 | 1,599 | 1,615 | -0.12% | 22,500 | 323億9690万 | -3.35% |
| 10/30 | 1,579 | 1,617 | 1,578 | 1,617 | +2.41% | 116,200 | 324億3702万 | -3.58% |
| 10/29 | 1,620 | 1,620 | 1,579 | 1,579 | -2.53% | 40,900 | 316億7474万 | -6.18% |
| 10/28 | 1,663 | 1,663 | 1,620 | 1,620 | -3.69% | 30,200 | 324億9720万 | -4.26% |
| 10/27 | 1,670 | 1,689 | 1,670 | 1,682 | +1.14% | 12,100 | 337億4092万 | -0.94% |
| 10/24 | 1,680 | 1,680 | 1,660 | 1,663 | -0.12% | 8,600 | 333億5978万 | -2.29% |
| 10/23 | 1,666 | 1,684 | 1,665 | 1,665 | -0.89% | 10,300 | 333億9990万 | -2.46% |
| 10/22 | 1,668 | 1,680 | 1,660 | 1,680 | +1.33% | 9,700 | 337億80万 | -1.87% |
| 10/21 | 1,652 | 1,665 | 1,650 | 1,658 | +0.48% | 11,100 | 332億5948万 | -3.44% |
| 10/20 | 1,649 | 1,664 | 1,649 | 1,650 | +0.55% | 10,700 | 330億9900万 | -4.24% |
| 10/17 | 1,651 | 1,652 | 1,640 | 1,641 | -0.91% | 12,300 | 329億1846万 | -5.09% |
| 10/16 | 1,660 | 1,662 | 1,650 | 1,656 | -0.24% | 8,800 | 332億1936万 | -4.61% |
| 10/15 | 1,653 | 1,660 | 1,646 | 1,660 | +1.41% | 14,600 | 332億9960万 | -4.71% |
| 10/14 | 1,638 | 1,645 | 1,626 | 1,637 | -0.79% | 22,700 | 328億3822万 | -6.35% |
| 10/10 | 1,660 | 1,662 | 1,650 | 1,650 | -1.96% | 28,800 | 330億9900万 | -5.93% |
| 10/09 | 1,694 | 1,699 | 1,678 | 1,683 | -0.65% | 15,200 | 337億6098万 | -4.27% |
| 10/08 | 1,692 | 1,714 | 1,692 | 1,694 | 0% | 15,100 | 339億8164万 | -3.86% |
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。
