| 2026 |
| 03/06 | 1,999 | 2,001 | 1,996 | 2,001 | +0.15% | 2,000 | 120億2260万 | +0.15% |
| 03/05 | 1,992 | 2,003 | 1,992 | 1,998 | +0.35% | 1,400 | 120億458万 | +0.05% |
| 03/04 | 1,990 | 1,998 | 1,990 | 1,991 | -0.5% | 7,500 | 119億6252万 | -0.35% |
| 03/03 | 2,002 | 2,002 | 2,000 | 2,001 | -0.05% | 1,200 | 120億2260万 | +0.15% |
| 03/02 | 2,002 | 2,002 | 2,000 | 2,002 | -0.1% | 1,400 | 120億2861万 | +0.2% |
| 02/27 | 2,000 | 2,004 | 1,995 | 2,004 | +0.3% | 2,300 | 120億4063万 | +0.3% |
| 02/26 | 1,995 | 1,998 | 1,995 | 1,998 | +0.15% | 1,200 | 120億458万 | 0% |
| 02/25 | 1,999 | 2,001 | 1,995 | 1,995 | -0.1% | 1,900 | 119億8655万 | -0.15% |
| 02/24 | 1,998 | 2,001 | 1,993 | 1,997 | -0.05% | 2,500 | 119億9857万 | -0.05% |
| 02/20 | 2,000 | 2,000 | 1,992 | 1,998 | -0.05% | 1,900 | 120億458万 | -0.05% |
| 02/19 | 1,999 | 2,000 | 1,993 | 1,999 | +0.3% | 1,600 | 120億1059万 | 0% |
| 02/18 | 1,995 | 1,995 | 1,993 | 1,993 | +0.05% | 800 | 119億7454万 | -0.3% |
| 02/17 | 1,993 | 1,997 | 1,992 | 1,992 | -0.05% | 1,600 | 119億6853万 | -0.35% |
| 02/16 | 1,994 | 1,998 | 1,993 | 1,993 | 0% | 1,700 | 119億7454万 | -0.3% |
| 02/13 | 1,995 | 1,995 | 1,993 | 1,993 | -0.1% | 1,800 | 119億7454万 | -0.25% |
| 02/12 | 1,995 | 1,999 | 1,992 | 1,995 | +0.05% | 1,600 | 119億8655万 | -0.1% |
| 02/10 | 1,990 | 1,995 | 1,990 | 1,994 | +0.1% | 2,600 | 119億8055万 | -0.1% |
| 02/09 | 2,004 | 2,009 | 1,992 | 1,992 | -0.6% | 3,700 | 119億6853万 | -0.15% |
| 02/06 | 2,008 | 2,008 | 1,998 | 2,004 | +0.15% | 1,000 | 120億4063万 | +0.5% |
| 02/05 | 2,002 | 2,009 | 1,999 | 2,001 | -0.05% | 1,600 | 120億2260万 | +0.4% |
| 02/04 | 1,998 | 2,005 | 1,992 | 2,002 | +0.15% | 1,200 | 120億2861万 | +0.5% |
| 02/03 | 2,004 | 2,006 | 1,999 | 1,999 | -0.05% | 2,000 | 120億1059万 | +0.45% |
| 02/02 | 2,004 | 2,005 | 1,995 | 2,000 | -0.25% | 1,500 | 120億1660万 | +0.55% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 01/30 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 01/30 | 1,992 | 2,005 | 1,980 | 2,005 | +0.6% | 10,100 | 120億4664万 | +0.91% |
| 01/29 | 1,996 | 1,996 | 1,993 | 1,993 | -0.15% | 2,800 | 119億7454万 | +0.4% |
| 01/28 | 1,999 | 1,999 | 1,996 | 1,996 | -0.3% | 1,500 | 119億9256万 | +0.6% |
| 01/27 | 1,998 | 2,003 | 1,998 | 2,002 | +0.2% | 1,800 | 120億2861万 | +1.01% |
| 01/26 | 2,000 | 2,001 | 1,998 | 1,998 | -0.2% | 1,600 | 120億458万 | +0.86% |
| 01/23 | 2,002 | 2,005 | 2,000 | 2,002 | -0.1% | 1,400 | 120億2861万 | +1.16% |
| 01/22 | 2,000 | 2,004 | 2,000 | 2,004 | -0.05% | 2,400 | 120億4063万 | +1.31% |
| 01/21 | 2,002 | 2,006 | 2,000 | 2,005 | +0.15% | 1,700 | 120億4664万 | +1.47% |
| 01/20 | 2,004 | 2,006 | 2,002 | 2,002 | 0% | 2,000 | 120億2861万 | +1.37% |
| 01/19 | 2,000 | 2,002 | 2,000 | 2,002 | +0.1% | 2,100 | 120億2861万 | +1.47% |
| 01/16 | 1,999 | 2,002 | 1,995 | 2,000 | +0.05% | 3,500 | 120億1660万 | +1.42% |
| 01/15 | 2,000 | 2,005 | 1,999 | 1,999 | -0.05% | 2,300 | 120億1059万 | +1.47% |
| 01/14 | 1,990 | 2,004 | 1,990 | 2,000 | +0.5% | 6,900 | 120億1660万 | +1.57% |
| 01/13 | 1,997 | 1,997 | 1,990 | 1,990 | -0.35% | 3,200 | 119億5651万 | +1.12% |
| 01/09 | 1,979 | 2,000 | 1,975 | 1,997 | +1.17% | 6,300 | 119億9857万 | +1.53% |
| 01/08 | 1,973 | 1,980 | 1,973 | 1,974 | +0.05% | 2,000 | 118億6038万 | +0.41% |
| 01/07 | 1,974 | 1,974 | 1,970 | 1,973 | -0.05% | 5,500 | 118億5437万 | +0.36% |
| 01/06 | 1,978 | 1,980 | 1,972 | 1,974 | +0.15% | 3,300 | 118億6038万 | +0.41% |
| 01/05 | 1,970 | 1,975 | 1,969 | 1,971 | +0.1% | 6,100 | 118億4235万 | +0.25% |
| 2025 |
| 12/30 | 1,970 | 1,970 | 1,968 | 1,969 | -0.05% | 1,100 | 118億3034万 | +0.15% |
| 12/29 | 1,965 | 1,975 | 1,965 | 1,970 | +0.25% | 5,200 | 118億3635万 | +0.25% |
| 12/26 | 1,962 | 1,967 | 1,962 | 1,965 | +0.15% | 1,900 | 118億630万 | 0% |
| 12/25 | 1,960 | 1,965 | 1,960 | 1,962 | +0.1% | 2,400 | 117億8828万 | -0.15% |
| 12/24 | 1,961 | 1,961 | 1,958 | 1,960 | -0.05% | 1,800 | 117億7626万 | -0.25% |
| 12/23 | 1,962 | 1,965 | 1,956 | 1,961 | -0.05% | 2,600 | 117億8227万 | -0.2% |
| 12/22 | 1,958 | 1,965 | 1,956 | 1,962 | +0.2% | 5,000 | 117億8828万 | -0.15% |
| 12/19 | 1,963 | 1,963 | 1,958 | 1,958 | -0.1% | 3,200 | 117億6425万 | -0.36% |
| 12/18 | 1,961 | 1,961 | 1,960 | 1,960 | 0% | 2,000 | 117億7626万 | -0.31% |
| 12/17 | 1,961 | 1,961 | 1,960 | 1,960 | -0.2% | 1,200 | 117億7626万 | -0.31% |
| 12/16 | 1,962 | 1,964 | 1,961 | 1,964 | +0.1% | 1,400 | 118億30万 | -0.1% |
| 12/15 | 1,964 | 1,964 | 1,960 | 1,962 | -0.1% | 1,600 | 117億8828万 | -0.2% |
| 12/12 | 1,966 | 1,966 | 1,961 | 1,964 | -0.05% | 2,300 | 118億30万 | -0.1% |
| 12/11 | 1,970 | 1,970 | 1,965 | 1,965 | -0.05% | 1,400 | 118億630万 | -0.05% |
| 12/10 | 1,969 | 1,970 | 1,964 | 1,966 | -0.05% | 1,700 | 118億1231万 | +0.05% |
| 12/09 | 1,968 | 1,970 | 1,962 | 1,967 | -0.05% | 2,900 | 118億1832万 | +0.1% |
| 12/08 | 1,967 | 1,969 | 1,966 | 1,968 | +0.1% | 1,700 | 118億2433万 | +0.2% |
| 12/05 | 1,967 | 1,969 | 1,966 | 1,966 | 0% | 1,700 | 118億1231万 | +0.15% |
| 12/04 | 1,970 | 1,970 | 1,966 | 1,966 | -0.1% | 800 | 118億1231万 | +0.2% |
| 12/03 | 1,971 | 1,971 | 1,967 | 1,968 | -0.15% | 1,200 | 118億2433万 | +0.36% |
| 12/02 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 12/02 | 1,974 | 1,974 | 1,968 | 1,971 | +0.1% | 2,200 | 118億4235万 | +0.56% |
| 12/01 | 1,975 | 1,975 | 1,968 | 1,969 | -0.3% | 2,800 | 118億3034万 | +0.51% |
| 11/28 | 1,971 | 1,975 | 1,970 | 1,975 | +0.2% | 2,300 | 118億6639万 | +0.87% |
| 11/27 | 1,969 | 1,971 | 1,965 | 1,971 | +0.1% | 2,500 | 118億4235万 | +0.72% |
| 11/26 | 1,967 | 1,969 | 1,961 | 1,969 | +0.15% | 3,100 | 118億3034万 | +0.66% |
| 11/25 | 1,968 | 1,969 | 1,964 | 1,966 | +0.1% | 2,500 | 118億1231万 | +0.56% |
| 11/21 | 1,964 | 1,964 | 1,963 | 1,964 | 0% | 1,200 | 118億30万 | +0.51% |
| 11/20 | 1,962 | 1,964 | 1,961 | 1,964 | +0.15% | 1,600 | 118億30万 | +0.56% |
| 11/19 | 1,962 | 1,962 | 1,961 | 1,961 | -0.25% | 1,200 | 117億8227万 | +0.46% |
| 11/18 | 1,962 | 1,968 | 1,961 | 1,966 | +0.25% | 1,700 | 118億1231万 | +0.77% |
| 11/17 | 1,965 | 1,967 | 1,961 | 1,961 | -0.15% | 3,300 | 117億8227万 | +0.56% |
| 11/14 | （IR情報）14:00 自己株式の取得状況および取得終了に関するお知らせ |
| 11/14 | 1,964 | 1,967 | 1,962 | 1,964 | -0.05% | 1,200 | 118億30万 | +0.72% |
| 11/13 | 1,968 | 1,969 | 1,965 | 1,965 | +0.2% | 1,900 | 118億630万 | +0.82% |
| 11/12 | 1,961 | 1,964 | 1,957 | 1,961 | 0% | 1,800 | 117億8227万 | +0.62% |
| 11/11 | 1,969 | 1,969 | 1,961 | 1,961 | -0.2% | 1,500 | 117億8227万 | +0.67% |
| 11/10 | 1,960 | 1,967 | 1,955 | 1,965 | +0.15% | 3,300 | 118億630万 | +0.87% |
| 11/07 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 11/07 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/07 | 1,959 | 1,964 | 1,958 | 1,962 | +0.15% | 1,400 | 117億8828万 | +0.72% |
| 11/06 | 1,953 | 1,959 | 1,953 | 1,959 | +0.46% | 1,500 | 117億7025万 | +0.62% |
| 11/05 | 1,957 | 1,957 | 1,950 | 1,950 | -0.31% | 1,600 | 117億1618万 | +0.1% |
| 11/04 | 1,947 | 1,958 | 1,946 | 1,956 | +0.51% | 2,700 | 117億5223万 | +0.36% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 10/31 | 1,946 | 1,960 | 1,946 | 1,946 | -0.05% | 2,500 | 116億9215万 | -0.41% |
| 10/30 | 1,946 | 1,961 | 1,946 | 1,947 | +0.05% | 2,700 | 116億9816万 | -0.56% |
| 10/29 | 1,944 | 1,960 | 1,941 | 1,946 | +0.26% | 4,000 | 116億9215万 | -0.82% |
| 10/28 | 1,940 | 1,943 | 1,940 | 1,941 | -0.05% | 1,200 | 116億6211万 | -1.27% |
| 10/27 | 1,946 | 1,946 | 1,940 | 1,942 | -0.15% | 1,800 | 116億6811万 | -1.37% |
| 10/24 | 1,949 | 1,954 | 1,945 | 1,945 | -0.21% | 2,000 | 116億8614万 | -1.37% |
| 10/23 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 10/23 | 1,949 | 1,959 | 1,940 | 1,949 | 0% | 7,400 | 117億1017万 | -1.32% |
| 10/22 | 1,945 | 1,949 | 1,945 | 1,949 | +0.21% | 1,000 | 117億1017万 | -1.47% |
| 10/21 | 1,946 | 1,949 | 1,945 | 1,945 | -0.05% | 1,200 | 116億8614万 | -1.82% |
| 10/20 | 1,942 | 1,949 | 1,942 | 1,946 | +0.21% | 2,000 | 116億9215万 | -1.92% |
| 10/17 | 1,937 | 1,942 | 1,936 | 1,942 | +0.26% | 1,900 | 116億6811万 | -2.26% |
| 10/16 | 1,938 | 1,953 | 1,937 | 1,937 | -0.15% | 1,900 | 116億3807万 | -2.61% |
| 10/15 | 1,942 | 1,955 | 1,940 | 1,940 | -0.1% | 3,000 | 116億5610万 | -2.61% |
| 10/14 | 1,940 | 1,942 | 1,936 | 1,942 | +0.1% | 2,800 | 116億6811万 | -2.61% |
| 10/10 | 1,952 | 1,952 | 1,940 | 1,940 | -0.61% | 1,500 | 116億5610万 | -2.81% |
| 10/09 | 1,945 | 1,952 | 1,940 | 1,952 | +0.36% | 2,500 | 117億2820万 | -2.3% |
| 10/08 | 1,948 | 1,950 | 1,945 | 1,945 | -0.15% | 2,100 | 116億8614万 | -2.75% |
| 10/07 | 1,950 | 1,954 | 1,945 | 1,948 | -0.1% | 2,700 | 117億416万 | -2.7% |
| 10/06 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年11月11日) |
| 10/06 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
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。
