| 2026 |
| 07/21 | 1,435 | 1,440 | 1,425 | 1,428 | -0.42% | 6,400 | 128億8809万 | +6.25% |
| 07/17 | （IR情報）15:30 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 07/17 | 1,426 | 1,434 | 1,422 | 1,434 | +0.91% | 4,700 | 129億4225万 | +7.09% |
| 07/16 | 1,438 | 1,438 | 1,420 | 1,421 | -1.18% | 1,200 | 128億2492万 | +6.52% |
| 07/15 | 1,447 | 1,447 | 1,438 | 1,438 | +1.27% | 14,700 | 129億7835万 | +8.2% |
| 07/14 | 1,401 | 1,420 | 1,401 | 1,420 | +1.43% | 3,800 | 128億1589万 | +7.33% |
| 07/13 | 1,403 | 1,409 | 1,400 | 1,400 | -0.36% | 800 | 126億3539万 | +6.06% |
| 07/10 | 1,400 | 1,405 | 1,392 | 1,405 | +0.36% | 4,400 | 126億8051万 | +6.84% |
| 07/09 | 1,373 | 1,420 | 1,373 | 1,400 | +2.12% | 4,800 | 126億3539万 | +6.87% |
| 07/08 | 1,338 | 1,371 | 1,331 | 1,371 | +3.08% | 2,100 | 123億7365万 | +4.98% |
| 07/07 | 1,330 | 1,334 | 1,330 | 1,330 | +0.23% | 1,500 | 120億362万 | +2.07% |
| 07/06 | 1,327 | 1,327 | 1,327 | 1,327 | -0.23% | 600 | 119億7654万 | +1.92% |
| 07/03 | 1,297 | 1,330 | 1,297 | 1,330 | +1.6% | 2,500 | 120億362万 | +2.23% |
| 07/02 | 1,280 | 1,309 | 1,280 | 1,309 | +0.77% | 5,300 | 118億1409万 | +0.69% |
| 07/01 | （IR情報）15:30 当社連結子会社における会社分割(吸収分割)を通じた事業承継完了のお知らせ |
| 07/01 | 1,300 | 1,300 | 1,278 | 1,299 | +0.85% | 3,600 | 117億2383万 | -0.08% |
| 06/30 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 06/30 | （IR情報）16:00 「特別奨励金スキーム(自己株式処分型)」の導入について |
| 06/30 | （IR情報）16:00 第三者割当による自己株式の処分に関するお知らせ |
| 06/30 | 1,280 | 1,300 | 1,275 | 1,288 | 0% | 4,200 | 116億2456万 | -1% |
| 06/29 | 1,280 | 1,299 | 1,280 | 1,288 | -0.85% | 2,100 | 116億2456万 | -1.08% |
| 06/26 | 1,300 | 1,305 | 1,283 | 1,299 | -0.08% | 2,100 | 117億2383万 | -0.38% |
| 06/25 | 1,309 | 1,309 | 1,290 | 1,300 | +0.78% | 9,300 | 117億3286万 | -0.46% |
| 06/24 | 1,300 | 1,301 | 1,290 | 1,290 | -1% | 3,800 | 116億4261万 | -1.3% |
| 06/23 | 1,291 | 1,303 | 1,290 | 1,303 | 0% | 3,700 | 117億5993万 | -0.46% |
| 06/22 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.26%）エフアイエーエムエルエルシー(FIAM LLC)（1.15%）フィデリティマネジメントアンドリサーチカンパニー…（1.71%） |
| 06/22 | 1,301 | 1,303 | 1,292 | 1,303 | +0.23% | 1,700 | 117億5993万 | -0.53% |
| 06/19 | 1,305 | 1,307 | 1,290 | 1,300 | -0.38% | 3,700 | 117億3286万 | -0.84% |
| 06/18 | 1,305 | 1,305 | 1,305 | 1,305 | -0.31% | 200 | 117億7799万 | -0.61% |
| 06/17 | 1,301 | 1,309 | 1,289 | 1,309 | +0.31% | 2,100 | 118億1409万 | -0.38% |
| 06/16 | 1,300 | 1,313 | 1,286 | 1,305 | +0.38% | 3,500 | 117億7799万 | -0.76% |
| 06/15 | 1,296 | 1,300 | 1,290 | 1,300 | -0.08% | 2,500 | 117億3286万 | -1.29% |
| 06/12 | 1,303 | 1,331 | 1,292 | 1,301 | +0.08% | 4,300 | 117億4188万 | -1.29% |
| 06/11 | （IR情報）15:30 令和8年4月期決算短信〔日本基準〕(連結) |
| 06/11 | （IR情報）15:30 配当予想の修正に関するお知らせ |
| 06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 117億3286万 | -1.52% |
| 06/10 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.85%）フィデリティマネジメントトラストカンパニー(Fid…（0.7%）フィデリティマネジメントアンドリサーチカンパニー…（5.09%） |
| 06/10 | 1,306 | 1,306 | 1,300 | 1,300 | -2.69% | 300 | 117億3286万 | -1.74% |
| 06/09 | 1,285 | 1,345 | 1,282 | 1,336 | +4.21% | 4,500 | 120億5777万 | +0.75% |
| 06/08 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.98%）フィデリティマネジメントトラストカンパニー(Fid…（0.82%）エフアイエーエムエルエルシー(FIAM LLC)（0.9%） |
| 06/08 | 1,287 | 1,299 | 1,280 | 1,282 | -0.39% | 2,200 | 115億7040万 | -3.46% |
| 06/05 | 1,288 | 1,295 | 1,273 | 1,287 | -0.39% | 5,500 | 116億1553万 | -3.31% |
| 06/04 | 1,307 | 1,307 | 1,288 | 1,292 | 0% | 2,300 | 116億6066万 | -3.29% |
| 06/03 | 1,306 | 1,306 | 1,292 | 1,292 | -1.15% | 600 | 116億6066万 | -3.51% |
| 06/02 | 1,291 | 1,307 | 1,290 | 1,307 | +1.24% | 600 | 117億9604万 | -2.68% |
| 06/01 | 1,308 | 1,308 | 1,280 | 1,291 | -1.22% | 4,600 | 116億5163万 | -4.16% |
| 05/29 | 1,311 | 1,311 | 1,307 | 1,307 | -0.61% | 1,000 | 117億9604万 | -3.19% |
| 05/28 | 1,318 | 1,318 | 1,307 | 1,315 | -0.15% | 2,000 | 118億6824万 | -2.81% |
| 05/27 | 1,327 | 1,327 | 1,317 | 1,317 | -1.05% | 1,300 | 118億8629万 | -2.88% |
| 05/26 | 1,335 | 1,335 | 1,331 | 1,331 | -0.3% | 300 | 120億1264万 | -1.99% |
| 05/25 | 1,337 | 1,337 | 1,335 | 1,335 | +0.38% | 6,600 | 120億4874万 | -1.77% |
| 05/22 | 1,329 | 1,333 | 1,327 | 1,330 | 0% | 900 | 120億362万 | -2.28% |
| 05/21 | 1,337 | 1,340 | 1,325 | 1,330 | -0.52% | 1,100 | 120億362万 | -2.42% |
| 05/20 | 1,336 | 1,341 | 1,332 | 1,337 | -0.15% | 2,100 | 120億6679万 | -2.05% |
| 05/19 | 1,331 | 1,339 | 1,320 | 1,339 | +0.6% | 4,100 | 120億8484万 | -1.98% |
| 05/18 | 1,331 | 1,340 | 1,330 | 1,331 | -0.82% | 1,300 | 120億1264万 | -2.7% |
| 05/15 | 1,330 | 1,342 | 1,327 | 1,342 | +0.52% | 2,000 | 121億1192万 | -1.97% |
| 05/14 | 1,337 | 1,349 | 1,323 | 1,335 | -0.45% | 2,300 | 120億4874万 | -2.63% |
| 05/13 | 1,338 | 1,359 | 1,327 | 1,341 | +0.07% | 1,700 | 121億290万 | -2.33% |
| 05/12 | 1,340 | 1,340 | 1,324 | 1,340 | 0% | 1,700 | 120億9387万 | -2.47% |
| 05/11 | 1,355 | 1,355 | 1,330 | 1,340 | -0.96% | 2,800 | 120億9387万 | -2.62% |
| 05/08 | 1,369 | 1,369 | 1,353 | 1,353 | -1.17% | 900 | 122億1120万 | -1.74% |
| 05/07 | 1,372 | 1,372 | 1,353 | 1,369 | -0.22% | 1,600 | 123億5560万 | -0.58% |
| 05/01 | 1,374 | 1,374 | 1,351 | 1,372 | -0.15% | 1,200 | 123億8268万 | -0.44% |
| 04/30 | 1,350 | 1,374 | 1,345 | 1,374 | -0.43% | 2,500 | 124億73万 | -0.36% |
| 04/28 | 1,380 | 1,381 | 1,380 | 1,380 | -0.58% | 162,800 | 124億5488万 | +0.07% |
| 04/27 | 1,396 | 1,396 | 1,371 | 1,388 | +0.43% | 9,100 | 125億2708万 | +0.73% |
| 04/24 | 1,380 | 1,384 | 1,375 | 1,382 | -0.58% | 38,900 | 124億7293万 | +0.44% |
| 04/23 | 1,395 | 1,403 | 1,374 | 1,390 | -0.36% | 4,000 | 125億4513万 | +1.02% |
| 04/22 | 1,392 | 1,407 | 1,390 | 1,395 | +0.58% | 8,700 | 125億9026万 | +1.53% |
| 04/21 | 1,380 | 1,398 | 1,377 | 1,387 | +0.51% | 2,600 | 125億1806万 | +1.02% |
| 04/20 | 1,378 | 1,380 | 1,371 | 1,380 | +0.15% | 1,700 | 124億5488万 | +0.58% |
| 04/17 | 1,378 | 1,378 | 1,370 | 1,378 | +0.73% | 500 | 124億3683万 | +0.51% |
| 04/16 | 1,376 | 1,378 | 1,368 | 1,368 | +0.07% | 900 | 123億4658万 | -0.22% |
| 04/15 | 1,366 | 1,367 | 1,366 | 1,367 | -0.58% | 800 | 123億3755万 | -0.22% |
| 04/14 | 1,370 | 1,375 | 1,370 | 1,375 | -0.07% | 800 | 124億976万 | +0.36% |
| 04/13 | 1,380 | 1,380 | 1,363 | 1,376 | -0.07% | 500 | 124億1878万 | +0.51% |
| 04/10 | 1,370 | 1,377 | 1,366 | 1,377 | +0.44% | 2,500 | 124億2781万 | +0.58% |
| 04/09 | 1,381 | 1,381 | 1,355 | 1,371 | -0.72% | 3,700 | 123億7365万 | +0.15% |
| 04/08 | 1,374 | 1,387 | 1,373 | 1,381 | +0.58% | 900 | 124億6391万 | +0.88% |
| 04/07 | 1,382 | 1,388 | 1,373 | 1,373 | -0.51% | 1,700 | 123億9170万 | +0.29% |
| 04/06 | 1,384 | 1,384 | 1,372 | 1,380 | -0.58% | 600 | 124億5488万 | +0.73% |
| 04/03 | 1,387 | 1,388 | 1,368 | 1,388 | +1.54% | 700 | 125億2708万 | +1.31% |
| 04/02 | 1,389 | 1,389 | 1,367 | 1,367 | -1.51% | 400 | 123億3755万 | -0.29% |
| 04/01 | 1,385 | 1,388 | 1,376 | 1,388 | +1.31% | 3,000 | 125億2708万 | +1.17% |
| 03/31 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 500 | 123億6463万 | -0.15% |
| 03/30 | 1,361 | 1,370 | 1,350 | 1,350 | -3.09% | 800 | 121億8412万 | -1.6% |
| 03/27 | 1,393 | 1,393 | 1,371 | 1,393 | 0% | 800 | 125億7221万 | +1.46% |
| 03/26 | 1,372 | 1,393 | 1,360 | 1,393 | +1.53% | 600 | 125億7221万 | +1.53% |
| 03/25 | （IR情報）15:30 株式会社千歳防災社の株式取得(子会社化)に関するお知らせ |
| 03/25 | 1,357 | 1,376 | 1,357 | 1,372 | +1.63% | 10,700 | 123億8268万 | 0% |
| 03/24 | 1,356 | 1,356 | 1,333 | 1,350 | -0.44% | 1,500 | 121億8412万 | -1.6% |
| 03/23 | 1,352 | 1,367 | 1,326 | 1,356 | -0.8% | 4,500 | 122億3827万 | -1.17% |
| 03/19 | 1,354 | 1,367 | 1,352 | 1,367 | +0.74% | 1,300 | 123億3755万 | -0.44% |
| 03/18 | 1,357 | 1,357 | 1,352 | 1,357 | 0% | 800 | 122億4730万 | -1.09% |
| 03/17 | 1,367 | 1,368 | 1,348 | 1,357 | -0.73% | 1,200 | 122億4730万 | -1.09% |
| 03/16 | 1,344 | 1,367 | 1,343 | 1,367 | +0.74% | 2,500 | 123億3755万 | -0.44% |
| 03/13 | 1,364 | 1,368 | 1,351 | 1,357 | -0.51% | 1,500 | 122億4730万 | -1.09% |
| 03/12 | 1,360 | 1,370 | 1,354 | 1,364 | +0.29% | 1,700 | 123億1048万 | -0.66% |
| 03/11 | （IR情報）15:30 令和8年4月期第3四半期決算短信〔日本基準〕(連結) |
| 03/11 | 1,360 | 1,360 | 1,355 | 1,360 | +0.37% | 1,300 | 122億7438万 | -0.87% |
| 03/10 | 1,368 | 1,368 | 1,353 | 1,355 | -0.95% | 1,200 | 122億2925万 | -1.17% |
| 03/09 | 1,363 | 1,368 | 1,360 | 1,368 | +0.15% | 2,000 | 123億4658万 | -0.15% |
| 03/06 | 1,363 | 1,366 | 1,359 | 1,366 | -1.01% | 1,300 | 123億2853万 | -0.29% |
| 03/05 | 1,378 | 1,380 | 1,369 | 1,380 | +0.15% | 600 | 124億5488万 | +0.73% |
| 03/04 | 1,375 | 1,379 | 1,361 | 1,378 | -0.14% | 1,700 | 124億3683万 | +0.66% |
| 03/03 | 1,381 | 1,381 | 1,380 | 1,380 | 0% | 500 | 124億5488万 | +0.73% |
| 03/02 | 1,385 | 1,390 | 1,378 | 1,380 | -0.72% | 1,200 | 124億5488万 | +0.73% |
| 02/27 | 1,396 | 1,400 | 1,382 | 1,390 | -0.71% | 1,100 | 125億4513万 | +1.46% |
| 02/26 | 1,397 | 1,400 | 1,397 | 1,400 | +0.65% | 1,300 | 126億3539万 | +2.26% |
| 02/25 | 1,395 | 1,396 | 1,388 | 1,391 | +0.07% | 7,100 | 125億5416万 | +1.68% |
| 02/24 | 1,384 | 1,390 | 1,384 | 1,390 | +0.43% | 1,600 | 125億4513万 | +1.61% |
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。
