| 2026 |
| 06/03 | 491 | 493 | 490 | 490 | -0.2% | 24,500 | 198億221万 | -1.8% |
| 06/02 | 493 | 497 | 491 | 491 | -0.81% | 28,600 | 198億4263万 | -1.8% |
| 06/01 | 498 | 501 | 495 | 495 | -0.4% | 28,000 | 200億428万 | -1.2% |
| 05/29 | 493 | 503 | 493 | 497 | +0.81% | 33,200 | 200億8510万 | -0.8% |
| 05/28 | 494 | 498 | 493 | 493 | -0.2% | 28,500 | 199億2345万 | -1.79% |
| 05/27 | 495 | 500 | 494 | 494 | -0.6% | 33,700 | 199億6386万 | -1.79% |
| 05/26 | 493 | 500 | 492 | 497 | +0.4% | 31,400 | 200億8510万 | -1.39% |
| 05/25 | 493 | 496 | 492 | 495 | +0.2% | 27,700 | 200億428万 | -1.79% |
| 05/22 | 495 | 495 | 492 | 494 | +0.41% | 20,700 | 199億6386万 | -2.18% |
| 05/21 | 491 | 499 | 491 | 492 | +0.2% | 38,400 | 198億8304万 | -2.57% |
| 05/20 | 498 | 498 | 491 | 491 | -0.81% | 21,500 | 198億4263万 | -2.96% |
| 05/19 | 494 | 500 | 494 | 495 | +0.41% | 24,300 | 200億428万 | -2.37% |
| 05/18 | 498 | 498 | 493 | 493 | -1.4% | 43,200 | 199億2345万 | -2.76% |
| 05/15 | 499 | 501 | 499 | 500 | 0% | 19,700 | 202億634万 | -1.57% |
| 05/14 | 502 | 505 | 499 | 500 | -0.2% | 49,600 | 202億634万 | -1.57% |
| 05/13 | 502 | 505 | 501 | 501 | -0.4% | 33,600 | 202億4675万 | -1.38% |
| 05/12 | 512 | 512 | 502 | 503 | -2.71% | 68,400 | 203億2758万 | -0.98% |
| 05/11 | （IR情報）16:00 2026年3月期通期連結業績予想と実績値との差異及び個別業績と前期実績値との差異に関するお知らせ |
| 05/11 | （IR情報）16:00 2027年3月期通期連結業績予想に関するお知らせ |
| 05/11 | （IR情報）16:00 2027年3月期配当予想に関するお知らせ |
| 05/11 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/11 | （IR情報）16:00 2026年3月期通期決算説明資料並びに事業計画及び成長可能性に関する事項 |
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 505 | 517 | 504 | 517 | +1.97% | 63,800 | 208億9336万 | +1.57% |
| 05/08 | 505 | 509 | 503 | 507 | +0.8% | 13,600 | 204億8923万 | -0.2% |
| 05/07 | 504 | 507 | 503 | 503 | -0.2% | 29,700 | 203億2758万 | -0.98% |
| 05/01 | 506 | 509 | 504 | 504 | -0.4% | 27,200 | 203億6799万 | -1.18% |
| 04/30 | 510 | 512 | 505 | 506 | -0.78% | 17,800 | 204億4882万 | -0.98% |
| 04/28 | 507 | 512 | 507 | 510 | +0.39% | 30,700 | 206億1047万 | -0.58% |
| 04/27 | 510 | 512 | 507 | 508 | +0.4% | 23,100 | 205億2964万 | -1.17% |
| 04/24 | 506 | 510 | 506 | 506 | 0% | 15,200 | 204億4882万 | -1.75% |
| 04/23 | 511 | 512 | 506 | 506 | -0.59% | 28,200 | 204億4882万 | -1.94% |
| 04/22 | 510 | 514 | 509 | 509 | -0.39% | 26,800 | 205億7005万 | -1.55% |
| 04/21 | 517 | 518 | 511 | 511 | -0.58% | 20,400 | 206億5088万 | -1.35% |
| 04/20 | 520 | 521 | 514 | 514 | +0.39% | 42,700 | 207億7212万 | -1.15% |
| 04/17 | 512 | 517 | 511 | 512 | -0.39% | 18,000 | 206億9129万 | -1.73% |
| 04/16 | 515 | 523 | 512 | 514 | +0.19% | 45,000 | 207億7212万 | -1.53% |
| 04/15 | 511 | 516 | 511 | 513 | +0.59% | 34,000 | 207億3170万 | -2.1% |
| 04/14 | 509 | 513 | 508 | 510 | +0.79% | 37,700 | 206億1047万 | -2.86% |
| 04/13 | （IR情報）15:30 連結子会社の異動(株式譲渡による持分法適用関連会社への異動)に関するお知らせ |
| 04/13 | 506 | 509 | 503 | 506 | 0% | 16,800 | 204億4882万 | -3.98% |
| 04/10 | 512 | 512 | 503 | 506 | -0.59% | 49,100 | 204億4882万 | -4.35% |
| 04/09 | 512 | 513 | 508 | 509 | -0.59% | 31,300 | 205億7005万 | -3.96% |
| 04/08 | 517 | 520 | 511 | 512 | -0.39% | 51,800 | 206億9129万 | -3.58% |
| 04/07 | 506 | 515 | 506 | 514 | +1.58% | 46,200 | 207億7212万 | -3.56% |
| 04/06 | 503 | 506 | 501 | 506 | +0.8% | 29,200 | 204億4882万 | -5.42% |
| 04/03 | 503 | 508 | 502 | 502 | -0.2% | 27,400 | 202億8717万 | -6.52% |
| 04/02 | 508 | 513 | 502 | 503 | -0.59% | 32,900 | 203億2758万 | -6.51% |
| 04/01 | 517 | 517 | 506 | 506 | +0.4% | 31,300 | 204億4882万 | -6.12% |
| 03/31 | 507 | 516 | 504 | 504 | -0.4% | 20,800 | 203億6799万 | -6.67% |
| 03/30 | 501 | 523 | 501 | 506 | -8.83% | 111,500 | 204億4882万 | -6.64% |
| 03/27 | 539 | 555 | 531 | 555 | +3.16% | 105,300 | 224億2904万 | +2.21% |
| 03/26 | 546 | 546 | 537 | 538 | 0% | 31,200 | 217億4202万 | -0.74% |
| 03/25 | 537 | 545 | 537 | 538 | +1.32% | 47,500 | 217億4202万 | -0.74% |
| 03/24 | 534 | 538 | 531 | 531 | -0.38% | 20,400 | 214億5913万 | -2.03% |
| 03/23 | 539 | 540 | 532 | 533 | -1.11% | 40,300 | 215億3996万 | -1.66% |
| 03/19 | 540 | 546 | 539 | 539 | -0.19% | 25,700 | 217億8243万 | -0.55% |
| 03/18 | 546 | 546 | 540 | 540 | 0% | 34,400 | 218億2285万 | -0.37% |
| 03/17 | 544 | 546 | 540 | 540 | -0.92% | 38,500 | 218億2285万 | -0.18% |
| 03/16 | 547 | 547 | 542 | 545 | +0.18% | 18,300 | 220億2491万 | +0.93% |
| 03/13 | 558 | 558 | 544 | 544 | -0.73% | 32,700 | 219億8450万 | +0.74% |
| 03/12 | 551 | 555 | 545 | 548 | -0.54% | 22,900 | 221億4615万 | +1.48% |
| 03/11 | 555 | 559 | 551 | 551 | 0% | 50,700 | 222億6739万 | +2.04% |
| 03/10 | 549 | 554 | 546 | 551 | +0.36% | 47,000 | 222億6739万 | +2.23% |
| 03/09 | 541 | 551 | 539 | 549 | +0.37% | 61,000 | 221億8656万 | +1.86% |
| 03/06 | 546 | 550 | 544 | 547 | -0.18% | 21,400 | 221億574万 | +1.67% |
| 03/05 | 544 | 552 | 544 | 548 | +3.2% | 47,500 | 221億4615万 | +2.05% |
| 03/04 | 541 | 547 | 531 | 531 | -3.45% | 106,900 | 214億5913万 | -1.12% |
| 03/03 | 558 | 562 | 547 | 550 | -2.14% | 62,300 | 222億2697万 | +2.42% |
| 03/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 200,594株（0.49%）-0.1%義務消失 |
| 03/02 | 555 | 562 | 550 | 562 | +1.81% | 186,500 | 227億1193万 | +4.66% |
| 02/27 | 540 | 552 | 537 | 552 | +2.6% | 141,900 | 223億780万 | +2.99% |
| 02/26 | 534 | 540 | 534 | 538 | +0.56% | 111,700 | 217億4202万 | +0.56% |
| 02/25 | 535 | 540 | 532 | 535 | -0.19% | 79,700 | 216億2078万 | 0% |
| 02/24 | 534 | 541 | 533 | 536 | +0.37% | 46,400 | 216億6120万 | 0% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,094株（0.59%）-0.08% |
| 02/20 | 544 | 544 | 533 | 534 | -1.48% | 62,500 | 215億8037万 | -0.37% |
| 02/19 | 540 | 544 | 538 | 542 | +0.56% | 74,200 | 219億367万 | +1.12% |
| 02/18 | 536 | 541 | 536 | 539 | +0.19% | 35,200 | 217億8243万 | +0.56% |
| 02/17 | 532 | 543 | 531 | 538 | +1.13% | 45,600 | 217億4202万 | +0.56% |
| 02/16 | 534 | 538 | 532 | 532 | -0.19% | 44,400 | 214億9955万 | -0.37% |
| 02/13 | 534 | 538 | 528 | 533 | 0% | 48,200 | 215億3996万 | -0.19% |
| 02/12 | 532 | 535 | 529 | 533 | +0.76% | 51,400 | 215億3996万 | 0% |
| 02/10 | 521 | 532 | 521 | 529 | +1.73% | 26,000 | 213億7831万 | -0.56% |
| 02/09 | 530 | 532 | 520 | 520 | -0.76% | 70,900 | 210億1459万 | -2.07% |
| 02/06 | 538 | 540 | 520 | 524 | -3.68% | 152,600 | 211億7624万 | -1.13% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 272,794株（0.67%）-0.11% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期(累計)決算説明資料 |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 542 | 547 | 540 | 544 | +0.93% | 37,900 | 219億8450万 | +2.64% |
| 02/04 | 540 | 543 | 536 | 539 | +0.37% | 27,500 | 217億8243万 | +2.08% |
| 02/03 | 539 | 541 | 537 | 537 | +0.19% | 36,300 | 217億161万 | +2.09% |
| 02/02 | 538 | 544 | 534 | 536 | -0.37% | 55,500 | 216億6120万 | +2.29% |
| 01/30 | 535 | 541 | 532 | 538 | +1.32% | 38,700 | 217億4202万 | +2.87% |
| 01/29 | 531 | 535 | 530 | 531 | -0.56% | 49,600 | 214億5913万 | +1.92% |
| 01/28 | 534 | 537 | 532 | 534 | -0.37% | 38,200 | 215億8037万 | +2.89% |
| 01/27 | 540 | 542 | 533 | 536 | -0.56% | 43,200 | 216億6120万 | +3.68% |
| 01/26 | 545 | 547 | 538 | 539 | -1.1% | 37,600 | 217億8243万 | +4.86% |
| 01/23 | 536 | 547 | 536 | 545 | +1.3% | 62,300 | 220億2491万 | +6.45% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,094株（0.78%）-0.02% |
| 01/22 | 535 | 544 | 535 | 538 | +0.56% | 44,500 | 217億4202万 | +5.7% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 323,494株（0.8%）+0.01% |
| 01/21 | 537 | 542 | 535 | 535 | -0.93% | 52,000 | 216億2078万 | +5.52% |
| 01/20 | 540 | 555 | 533 | 540 | 0% | 234,500 | 218億2285万 | +6.93% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 321,994株（0.79%）-0.09% |
| 01/19 | 544 | 546 | 536 | 540 | 0% | 107,700 | 218億2285万 | +7.36% |
| 01/16 | 542 | 544 | 537 | 540 | 0% | 87,300 | 218億2285万 | +8% |
| 01/15 | 529 | 541 | 529 | 540 | +2.27% | 98,800 | 218億2285万 | +8.43% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 198,084株（0.49%）-0.09%義務消失 |
| 01/14 | 525 | 531 | 523 | 528 | +0.96% | 65,600 | 213億3790万 | +6.45% |
| 01/13 | 525 | 530 | 521 | 523 | +0.19% | 94,500 | 211億3583万 | +5.87% |
| 01/09 | 520 | 522 | 518 | 522 | +1.56% | 50,000 | 210億9542万 | +5.88% |
| 01/08 | 518 | 523 | 513 | 514 | -0.77% | 86,400 | 207億7212万 | +4.47% |
| 01/07 | 514 | 521 | 512 | 518 | +0.39% | 111,500 | 209億3377万 | +5.5% |
| 01/06 | 507 | 518 | 507 | 516 | +1.78% | 114,200 | 208億5294万 | +5.31% |
| 01/05 | 504 | 511 | 503 | 507 | +1.81% | 105,000 | 204億8923万 | +3.47% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 237,484株（0.58%）-0.02% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 244,584株（0.6%）+0.02% |
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。
