| 2026 |
| 03/09 | 3,780 | 3,780 | 3,695 | 3,720 | -3.13% | 8,800 | 183億8746万 | -4.12% |
| 03/06 | 3,860 | 3,860 | 3,810 | 3,840 | +0.13% | 3,900 | 189億8061万 | -1.34% |
| 03/05 | 3,870 | 3,900 | 3,800 | 3,835 | +2.4% | 7,900 | 189億5589万 | -1.72% |
| 03/04 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 3,800 | 3,870 | 3,665 | 3,745 | -3.1% | 28,200 | 185億1104万 | -4.29% |
| 03/03 | 3,935 | 3,935 | 3,865 | 3,865 | -2.15% | 8,900 | 191億418万 | -1.65% |
| 03/02 | 3,960 | 3,960 | 3,910 | 3,950 | -0.75% | 3,700 | 195億2432万 | +0.2% |
| 02/27 | 3,995 | 4,045 | 3,975 | 3,980 | +0.51% | 7,900 | 196億7261万 | +0.71% |
| 02/26 | 3,960 | 4,040 | 3,930 | 3,960 | 0% | 11,900 | 195億7375万 | -0.05% |
| 02/25 | 4,005 | 4,005 | 3,850 | 3,960 | -1.12% | 20,600 | 195億7375万 | -0.28% |
| 02/24 | 4,015 | 4,035 | 3,900 | 4,005 | +1.52% | 7,600 | 197億9618万 | +0.68% |
| 02/20 | 3,995 | 3,995 | 3,910 | 3,945 | -1.25% | 5,600 | 194億9961万 | -0.95% |
| 02/19 | 3,985 | 4,050 | 3,975 | 3,995 | +0.5% | 6,000 | 197億4675万 | +0.15% |
| 02/18 | 3,975 | 4,015 | 3,950 | 3,975 | 0% | 8,200 | 196億4790万 | -0.48% |
| 02/17 | 3,895 | 3,975 | 3,880 | 3,975 | +2.05% | 8,600 | 196億4790万 | -0.55% |
| 02/16 | 3,850 | 3,925 | 3,850 | 3,895 | +1.3% | 7,800 | 192億5247万 | -2.67% |
| 02/13 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 02/13 | 3,910 | 3,910 | 3,825 | 3,845 | -1.41% | 7,200 | 190億532万 | -4.14% |
| 02/12 | 3,890 | 3,900 | 3,865 | 3,900 | +0.78% | 5,800 | 192億7718万 | -3.03% |
| 02/10 | 3,840 | 3,890 | 3,840 | 3,870 | +1.18% | 6,100 | 191億2889万 | -3.92% |
| 02/09 | 3,870 | 3,870 | 3,800 | 3,825 | +0.39% | 9,500 | 189億647万 | -5.23% |
| 02/06 | （IR情報）12:30 代表取締役の異動および役員人事に関するお知らせ |
| 02/06 | 3,825 | 3,855 | 3,740 | 3,810 | -1.93% | 16,300 | 188億3232万 | -5.79% |
| 02/05 | 3,850 | 3,905 | 3,845 | 3,885 | -0.38% | 8,000 | 192億304万 | -4.22% |
| 02/04 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 02/04 | 3,840 | 3,900 | 3,840 | 3,900 | +2.09% | 4,000 | 192億7718万 | -4.06% |
| 02/03 | 3,770 | 3,895 | 3,765 | 3,820 | +3.24% | 18,500 | 188億8175万 | -6.17% |
| 02/02 | 3,810 | 3,860 | 3,650 | 3,700 | -2.89% | 32,800 | 182億8861万 | -9.47% |
| 01/30 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,020 | 4,075 | 3,665 | 3,810 | -5.11% | 44,200 | 188億3232万 | -7.23% |
| 01/29 | 4,085 | 4,135 | 3,955 | 4,015 | -1.71% | 14,500 | 198億4561万 | -2.41% |
| 01/28 | 4,100 | 4,100 | 4,035 | 4,085 | -0.49% | 10,600 | 201億9161万 | -0.68% |
| 01/27 | 4,145 | 4,145 | 4,095 | 4,105 | -1.56% | 4,100 | 202億9047万 | +0.02% |
| 01/26 | 4,165 | 4,170 | 4,085 | 4,170 | +0.12% | 4,700 | 206億1175万 | +1.91% |
| 01/23 | 4,210 | 4,240 | 4,150 | 4,165 | -1.19% | 6,900 | 205億8704万 | +2.23% |
| 01/22 | 4,235 | 4,250 | 4,205 | 4,215 | -0.12% | 5,400 | 208億3418万 | +3.92% |
| 01/21 | 4,160 | 4,220 | 4,140 | 4,220 | +0.84% | 3,600 | 208億5890万 | +4.66% |
| 01/20 | 4,150 | 4,200 | 4,150 | 4,185 | +0.97% | 5,900 | 206億8590万 | +4.47% |
| 01/19 | 4,135 | 4,145 | 4,120 | 4,145 | +0.48% | 3,500 | 204億8818万 | +4.09% |
| 01/16 | 4,095 | 4,125 | 4,055 | 4,125 | +0.73% | 3,600 | 203億8933万 | +4.14% |
| 01/15 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 01/15 | 4,110 | 4,115 | 4,070 | 4,095 | -0.36% | 7,700 | 202億4104万 | +3.96% |
| 01/14 | 4,085 | 4,160 | 4,085 | 4,110 | +1.48% | 5,500 | 203億1518万 | +4.85% |
| 01/13 | 4,110 | 4,110 | 4,020 | 4,050 | -1.46% | 9,000 | 200億1861万 | +3.87% |
| 01/09 | 4,125 | 4,125 | 4,075 | 4,110 | -0.36% | 3,300 | 203億1518万 | +5.93% |
| 01/08 | 4,105 | 4,125 | 4,095 | 4,125 | +0.49% | 3,000 | 203億8933万 | +6.89% |
| 01/07 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 01/07 | 4,090 | 4,105 | 4,065 | 4,105 | +1.11% | 4,100 | 202億9047万 | +7.01% |
| 01/06 | 4,065 | 4,135 | 4,055 | 4,060 | 0% | 4,200 | 200億6804万 | +6.39% |
| 01/05 | 4,070 | 4,200 | 4,050 | 4,060 | +0.5% | 12,300 | 200億6804万 | +6.93% |
| 2025 |
| 12/30 | 4,105 | 4,105 | 4,030 | 4,040 | -1.22% | 9,100 | 199億6918万 | +6.96% |
| 12/29 | 4,110 | 4,125 | 4,075 | 4,090 | -0.49% | 6,200 | 202億1633万 | +8.83% |
| 12/26 | 4,065 | 4,200 | 4,065 | 4,110 | +1.11% | 11,000 | 203億1518万 | +10.01% |
| 12/25 | 4,210 | 4,210 | 4,060 | 4,065 | -3.44% | 13,500 | 200億9275万 | +9.51% |
| 12/24 | 4,200 | 4,210 | 4,120 | 4,210 | +0.24% | 15,800 | 208億947万 | +14.09% |
| 12/23 | 4,000 | 4,200 | 4,000 | 4,200 | +5.13% | 18,100 | 207億6004万 | +14.69% |
| 12/22 | 4,015 | 4,060 | 3,950 | 3,995 | +0.25% | 11,300 | 197億4675万 | +9.84% |
| 12/19 | 3,855 | 4,015 | 3,855 | 3,985 | +3.37% | 27,800 | 196億9732万 | +10.14% |
| 12/18 | 3,795 | 3,970 | 3,795 | 3,855 | +1.31% | 15,300 | 190億5475万 | +7.05% |
| 12/17 | 3,745 | 3,805 | 3,740 | 3,805 | +2.15% | 8,100 | 188億761万 | +6.02% |
| 12/16 | 3,725 | 3,750 | 3,660 | 3,725 | +0.13% | 5,400 | 184億1218万 | +4.14% |
| 12/15 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 12/15 | 3,615 | 3,720 | 3,600 | 3,720 | +2.76% | 11,800 | 183億8746万 | +4.14% |
| 12/12 | 3,595 | 3,620 | 3,570 | 3,620 | +1.54% | 6,200 | 178億9318万 | +1.51% |
| 12/11 | 3,580 | 3,610 | 3,565 | 3,565 | -0.42% | 3,800 | 176億2132万 | 0% |
| 12/10 | 3,615 | 3,620 | 3,565 | 3,580 | -0.97% | 7,000 | 176億9546万 | +0.39% |
| 12/09 | 3,590 | 3,615 | 3,590 | 3,615 | +0.7% | 2,600 | 178億6846万 | +1.35% |
| 12/08 | 3,600 | 3,610 | 3,580 | 3,590 | -0.42% | 4,100 | 177億4489万 | +0.73% |
| 12/05 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 1,800 | 178億1903万 | +1.21% |
| 12/04 | 3,620 | 3,620 | 3,585 | 3,600 | +0.98% | 3,200 | 177億9432万 | +1.15% |
| 12/03 | （IR情報）12:30 自己株式の取得状況に関するお知らせ |
| 12/03 | 3,575 | 3,585 | 3,555 | 3,565 | -0.28% | 5,500 | 176億2132万 | +0.22% |
| 12/02 | 3,605 | 3,615 | 3,570 | 3,575 | +0.14% | 5,700 | 176億7075万 | +0.42% |
| 12/01 | 3,580 | 3,615 | 3,570 | 3,570 | -0.97% | 6,600 | 228億4800万 | +0.25% |
| 11/28 | 3,550 | 3,615 | 3,550 | 3,605 | +0.56% | 5,800 | 230億7200万 | +1.21% |
| 11/27 | 3,560 | 3,585 | 3,560 | 3,585 | +0.84% | 1,500 | 229億4400万 | +0.7% |
| 11/26 | 3,545 | 3,580 | 3,510 | 3,555 | -0.28% | 8,100 | 227億5200万 | -0.06% |
| 11/25 | 3,545 | 3,580 | 3,545 | 3,565 | +0.56% | 3,500 | 228億1600万 | +0.28% |
| 11/21 | 3,495 | 3,560 | 3,495 | 3,545 | +1% | 3,600 | 226億8800万 | -0.2% |
| 11/20 | 3,500 | 3,545 | 3,490 | 3,510 | +0.29% | 7,900 | 224億6400万 | -1.13% |
| 11/19 | 3,510 | 3,510 | 3,490 | 3,500 | -0.28% | 2,700 | 224億 | -1.35% |
| 11/18 | 3,570 | 3,570 | 3,500 | 3,510 | -1.68% | 9,300 | 224億6400万 | -0.96% |
| 11/17 | 3,520 | 3,580 | 3,510 | 3,570 | +0.99% | 6,200 | 228億4800万 | +0.79% |
| 11/14 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月1日～2026年10月31日) |
| 11/14 | 3,555 | 3,580 | 3,530 | 3,535 | -0.28% | 6,900 | 226億2400万 | -0.11% |
| 11/13 | 3,575 | 3,575 | 3,545 | 3,545 | -0.84% | 2,900 | 226億8800万 | +0.2% |
| 11/12 | 3,505 | 3,575 | 3,500 | 3,575 | +2% | 7,000 | 228億8000万 | +1.13% |
| 11/11 | 3,585 | 3,585 | 3,475 | 3,505 | -2.23% | 19,600 | 224億3200万 | -0.74% |
| 11/10 | 3,580 | 3,610 | 3,580 | 3,585 | +0.42% | 5,000 | 229億4400万 | +1.62% |
| 11/07 | 3,600 | 3,600 | 3,530 | 3,570 | -0.56% | 7,000 | 228億4800万 | +1.42% |
| 11/06 | 3,590 | 3,640 | 3,575 | 3,590 | 0% | 9,700 | 229億7600万 | +2.16% |
| 11/05 | 3,620 | 3,625 | 3,575 | 3,590 | -0.83% | 8,900 | 229億7600万 | +2.31% |
| 11/04 | 3,580 | 3,695 | 3,555 | 3,620 | +2.55% | 31,900 | 231億6800万 | +3.19% |
| 10/31 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）12:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/31 | （IR情報）12:30 自己株式の消却及び自己株式の取得に係る事項の決定に関するお知らせ |
| 10/31 | 3,600 | 3,800 | 3,490 | 3,530 | -0.7% | 100,700 | 225億9200万 | +0.6% |
| 10/30 | 3,510 | 3,555 | 3,480 | 3,555 | +1.28% | 9,400 | 227億5200万 | +1.14% |
| 10/29 | 3,565 | 3,565 | 3,485 | 3,510 | -1.54% | 11,400 | 224億6400万 | -0.28% |
| 10/28 | 3,635 | 3,635 | 3,565 | 3,565 | -1.93% | 3,000 | 228億1600万 | +1.08% |
| 10/27 | 3,630 | 3,650 | 3,600 | 3,635 | +1.25% | 11,000 | 232億6400万 | +2.97% |
| 10/24 | 3,610 | 3,630 | 3,590 | 3,590 | -0.28% | 4,400 | 229億7600万 | +1.64% |
| 10/23 | 3,575 | 3,615 | 3,565 | 3,600 | +0.98% | 6,700 | 230億4000万 | +1.78% |
| 10/22 | 3,545 | 3,575 | 3,530 | 3,565 | +1.71% | 6,300 | 228億1600万 | +0.68% |
| 10/21 | 3,515 | 3,530 | 3,500 | 3,505 | 0% | 3,300 | 224億3200万 | -1.16% |
| 10/20 | 3,525 | 3,550 | 3,490 | 3,505 | +0.29% | 13,200 | 224億3200万 | -1.32% |
| 10/17 | 3,500 | 3,515 | 3,480 | 3,495 | +0.14% | 4,300 | 223億6800万 | -1.85% |
| 10/16 | 3,495 | 3,500 | 3,470 | 3,490 | +1.01% | 3,500 | 223億3600万 | -2.19% |
| 10/15 | 3,445 | 3,475 | 3,440 | 3,455 | +1.62% | 3,400 | 221億1200万 | -3.38% |
| 10/14 | 3,425 | 3,465 | 3,400 | 3,400 | -2.16% | 10,300 | 217億6000万 | -5.19% |
| 10/10 | 3,465 | 3,515 | 3,450 | 3,475 | 0% | 8,400 | 222億4000万 | -3.42% |
| 10/09 | 3,505 | 3,555 | 3,455 | 3,475 | -1.14% | 8,900 | 222億4000万 | -3.53% |
| 10/08 | 3,485 | 3,535 | 3,480 | 3,515 | +1.44% | 9,600 | 224億9600万 | -2.5% |
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。
