| 2026 |
| 06/03 | 1,500 | 1,524 | 1,500 | 1,524 | +1.6% | 3,000 | 190億5000万 | +2.97% |
| 06/02 | 1,496 | 1,500 | 1,479 | 1,500 | +0.27% | 2,300 | 187億5000万 | +1.42% |
| 06/01 | 1,476 | 1,537 | 1,473 | 1,496 | -1.32% | 10,300 | 187億 | +1.08% |
| 05/29 | 1,502 | 1,520 | 1,500 | 1,516 | -0.33% | 4,800 | 189億5000万 | +2.43% |
| 05/28 | 1,473 | 1,539 | 1,473 | 1,521 | +3.26% | 10,100 | 190億1250万 | +2.63% |
| 05/27 | 1,480 | 1,480 | 1,450 | 1,473 | -0.47% | 5,700 | 184億1250万 | -0.67% |
| 05/26 | 1,424 | 1,480 | 1,420 | 1,480 | +2% | 5,000 | 185億 | -0.4% |
| 05/25 | 1,456 | 1,456 | 1,450 | 1,451 | -2.36% | 1,800 | 181億3750万 | -2.55% |
| 05/22 | 1,414 | 1,503 | 1,414 | 1,486 | +5.09% | 9,400 | 185億7500万 | -0.27% |
| 05/21 | 1,404 | 1,414 | 1,404 | 1,414 | +0.28% | 1,500 | 176億7500万 | -5.1% |
| 05/20 | 1,478 | 1,478 | 1,410 | 1,410 | -3.42% | 9,100 | 176億2500万 | -5.62% |
| 05/19 | 1,426 | 1,471 | 1,426 | 1,460 | +0.34% | 3,000 | 182億5000万 | -2.67% |
| 05/18 | 1,450 | 1,460 | 1,440 | 1,455 | 0% | 1,100 | 181億8750万 | -3.26% |
| 05/15 | 1,430 | 1,455 | 1,430 | 1,455 | +1.46% | 4,700 | 181億8750万 | -3.51% |
| 05/14 | 1,475 | 1,475 | 1,434 | 1,434 | -2.45% | 5,500 | 179億2500万 | -5.22% |
| 05/13 | 1,528 | 1,528 | 1,470 | 1,470 | -3.92% | 7,500 | 183億7500万 | -3.23% |
| 05/12 | （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に関するお知らせ |
| 05/12 | 1,569 | 1,598 | 1,520 | 1,530 | -4.91% | 4,800 | 191億2500万 | +0.39% |
| 05/11 | （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 |
| 05/11 | （IR情報）14:00 中期経営計画進捗報告2026年3月期 |
| 05/11 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について(更新) |
| 05/11 | （IR情報）14:00 自己株式の消却に関するお知らせ |
| 05/11 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/11 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,475 | 1,619 | 1,475 | 1,609 | +9.53% | 23,600 | 201億1250万 | +5.44% |
| 05/08 | 1,489 | 1,489 | 1,467 | 1,469 | -1.34% | 4,700 | 183億6250万 | -3.55% |
| 05/07 | 1,475 | 1,489 | 1,452 | 1,489 | +0.74% | 3,300 | 186億1250万 | -2.55% |
| 05/01 | 1,488 | 1,488 | 1,472 | 1,478 | -0.67% | 500 | 184億7500万 | -3.84% |
| 04/30 | 1,452 | 1,503 | 1,451 | 1,488 | +1.57% | 4,300 | 186億 | -3.75% |
| 04/28 | 1,465 | 1,465 | 1,460 | 1,465 | 0% | 2,200 | 183億1250万 | -5.85% |
| 04/27 | 1,466 | 1,490 | 1,461 | 1,465 | +0.07% | 1,700 | 183億1250万 | -6.57% |
| 04/24 | 1,486 | 1,490 | 1,462 | 1,464 | -1.88% | 3,900 | 183億 | -7.28% |
| 04/23 | 1,501 | 1,501 | 1,492 | 1,492 | -1.71% | 2,600 | 186億5000万 | -6.16% |
| 04/22 | 1,500 | 1,518 | 1,500 | 1,518 | +0.2% | 4,600 | 189億7500万 | -5.42% |
| 04/21 | （IR情報）14:00 執行役員の異動のお知らせ |
| 04/21 | 1,542 | 1,542 | 1,515 | 1,515 | -2.32% | 2,100 | 189億3750万 | -6.37% |
| 04/20 | 1,536 | 1,563 | 1,534 | 1,551 | +0.26% | 6,100 | 193億8750万 | -4.9% |
| 04/17 | 1,562 | 1,562 | 1,540 | 1,547 | -0.96% | 900 | 193億3750万 | -5.79% |
| 04/16 | 1,543 | 1,584 | 1,530 | 1,562 | +0.9% | 6,700 | 195億2500万 | -5.51% |
| 04/15 | （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～2026年3月31日) |
| 04/15 | 1,491 | 1,591 | 1,490 | 1,548 | +4.1% | 4,500 | 193億5000万 | -6.97% |
| 04/14 | 1,496 | 1,518 | 1,486 | 1,487 | +0.2% | 3,900 | 185億8750万 | -11.28% |
| 04/13 | 1,502 | 1,502 | 1,475 | 1,484 | -1.13% | 6,900 | 185億5000万 | -12.14% |
| 04/10 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/10 | 1,584 | 1,584 | 1,500 | 1,501 | -3.97% | 12,300 | 187億6250万 | -11.96% |
| 04/09 | 1,561 | 1,574 | 1,553 | 1,563 | +0.13% | 2,900 | 195億3750万 | -9.08% |
| 04/08 | 1,550 | 1,580 | 1,550 | 1,561 | +0.39% | 7,600 | 195億1250万 | -9.92% |
| 04/07 | 1,575 | 1,580 | 1,555 | 1,555 | -1.27% | 3,600 | 194億3750万 | -10.99% |
| 04/06 | 1,580 | 1,592 | 1,575 | 1,575 | -0.94% | 900 | 196億8750万 | -10.66% |
| 04/03 | 1,555 | 1,590 | 1,555 | 1,590 | +0.32% | 6,000 | 198億7500万 | -10.52% |
| 04/02 | 1,563 | 1,603 | 1,557 | 1,585 | -0.94% | 4,000 | 198億1250万 | -11.55% |
| 04/01 | （IR情報）14:00 人事異動のお知らせ |
| 04/01 | 1,560 | 1,600 | 1,560 | 1,600 | +4.3% | 5,200 | 200億 | -11.41% |
| 03/31 | 1,584 | 1,588 | 1,528 | 1,534 | -2.6% | 6,000 | 191億7500万 | -15.62% |
| 03/30 | 1,582 | 1,663 | 1,563 | 1,575 | -8.27% | 8,600 | 196億8750万 | -14.08% |
| 03/27 | 1,701 | 1,726 | 1,701 | 1,717 | +0.94% | 3,800 | 214億6250万 | -6.79% |
| 03/26 | 1,734 | 1,745 | 1,701 | 1,701 | -1.9% | 2,500 | 212億6250万 | -7.85% |
| 03/25 | 1,751 | 1,774 | 1,721 | 1,734 | -1.98% | 4,300 | 216億7500万 | -6.47% |
| 03/24 | 1,749 | 1,777 | 1,740 | 1,769 | +1.96% | 8,300 | 221億1250万 | -5.05% |
| 03/23 | 1,749 | 1,764 | 1,711 | 1,735 | -1.48% | 12,500 | 216億8750万 | -7.37% |
| 03/19 | 1,852 | 1,852 | 1,760 | 1,761 | -4.91% | 14,200 | 220億1250万 | -6.48% |
| 03/18 | 1,840 | 1,858 | 1,840 | 1,852 | -0.38% | 3,900 | 231億5000万 | -1.91% |
| 03/17 | 1,818 | 1,861 | 1,818 | 1,859 | +1.7% | 7,600 | 232億3750万 | -1.74% |
| 03/16 | 1,814 | 1,838 | 1,808 | 1,828 | +0.66% | 6,200 | 228億5000万 | -3.54% |
| 03/13 | （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～2026年3月31日) |
| 03/13 | 1,800 | 1,821 | 1,800 | 1,816 | -0.6% | 4,600 | 227億 | -4.52% |
| 03/12 | 1,841 | 1,841 | 1,827 | 1,827 | -1.51% | 3,800 | 228億3750万 | -4.3% |
| 03/11 | 1,828 | 1,857 | 1,821 | 1,855 | +1.09% | 4,900 | 231億8750万 | -3.28% |
| 03/10 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/10 | 1,849 | 1,945 | 1,835 | 1,835 | +1.44% | 19,700 | 229億3750万 | -4.68% |
| 03/09 | 1,891 | 1,891 | 1,806 | 1,809 | -4.29% | 17,100 | 226億1250万 | -6.32% |
| 03/05 | 1,869 | 1,905 | 1,869 | 1,890 | +2.16% | 14,800 | 236億2500万 | -2.43% |
| 03/04 | 1,862 | 1,902 | 1,840 | 1,850 | -2.73% | 19,600 | 231億2500万 | -4.64% |
| 03/03 | 1,917 | 1,962 | 1,902 | 1,902 | -1.3% | 13,100 | 237億7500万 | -2.16% |
| 03/02 | 1,937 | 2,000 | 1,926 | 1,927 | -0.52% | 19,400 | 240億8750万 | -0.98% |
| 02/27 | 1,930 | 1,937 | 1,925 | 1,937 | -0.56% | 2,500 | 242億1250万 | -0.51% |
| 02/26 | 1,946 | 1,965 | 1,941 | 1,948 | +0.1% | 12,600 | 243億5000万 | 0% |
| 02/25 | 1,955 | 1,955 | 1,940 | 1,946 | +0.31% | 3,100 | 243億2500万 | -0.15% |
| 02/24 | 1,870 | 1,954 | 1,870 | 1,940 | +1.57% | 9,100 | 242億5000万 | -0.56% |
| 02/20 | 1,919 | 1,919 | 1,879 | 1,910 | +0.1% | 11,300 | 238億7500万 | -1.95% |
| 02/19 | 1,798 | 1,921 | 1,798 | 1,908 | +6% | 18,500 | 238億5000万 | -1.95% |
| 02/18 | 1,812 | 1,812 | 1,779 | 1,800 | -1.15% | 11,700 | 225億 | -7.36% |
| 02/17 | 1,884 | 1,888 | 1,820 | 1,821 | -4.11% | 12,300 | 227億6250万 | -6.23% |
| 02/16 | 1,985 | 1,985 | 1,873 | 1,899 | -3.16% | 7,100 | 237億3750万 | -2.11% |
| 02/13 | （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～2026年3月31日) |
| 02/13 | 2,007 | 2,007 | 1,940 | 1,961 | -2.29% | 4,800 | 245億1250万 | +1.45% |
| 02/12 | 1,982 | 2,031 | 1,980 | 2,007 | +0.65% | 17,900 | 250億8750万 | +4.42% |
| 02/10 | 1,886 | 2,050 | 1,886 | 1,994 | +5.78% | 28,700 | 249億2500万 | +4.4% |
| 02/09 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,944 | 1,952 | 1,862 | 1,885 | -2.58% | 18,300 | 235億6250万 | -0.68% |
| 02/06 | 1,940 | 1,941 | 1,914 | 1,935 | -0.77% | 5,500 | 241億8750万 | +2.38% |
| 02/05 | 2,000 | 2,000 | 1,940 | 1,950 | -2.3% | 6,400 | 243億7500万 | +3.78% |
| 02/04 | 1,965 | 1,998 | 1,965 | 1,996 | +0.2% | 4,000 | 249億5000万 | +6.85% |
| 02/03 | 2,087 | 2,087 | 1,973 | 1,992 | -2.54% | 13,900 | 249億 | +7.44% |
| 02/02 | 2,042 | 2,119 | 2,042 | 2,044 | +0.15% | 17,400 | 255億5000万 | +11.03% |
| 01/30 | 1,984 | 2,042 | 1,984 | 2,041 | +2.92% | 24,000 | 255億1250万 | +11.71% |
| 01/29 | 1,960 | 1,990 | 1,935 | 1,983 | +1.12% | 8,000 | 247億8750万 | +9.32% |
| 01/28 | 1,950 | 1,974 | 1,903 | 1,961 | +0.05% | 11,800 | 245億1250万 | +8.76% |
| 01/27 | 1,950 | 1,960 | 1,936 | 1,960 | +0.51% | 9,000 | 245億 | +9.38% |
| 01/26 | 1,978 | 2,019 | 1,950 | 1,950 | -0.71% | 19,100 | 243億7500万 | +9.43% |
| 01/23 | 1,955 | 1,990 | 1,946 | 1,964 | +0.46% | 10,100 | 245億5000万 | +10.84% |
| 01/22 | 1,920 | 1,982 | 1,885 | 1,955 | -0.05% | 11,600 | 244億3750万 | +11.02% |
| 01/21 | 1,949 | 1,958 | 1,946 | 1,956 | -0.66% | 6,800 | 244億5000万 | +11.71% |
| 01/20 | （IR情報）14:00 人事異動のお知らせ |
| 01/20 | 1,994 | 1,994 | 1,950 | 1,969 | -0.81% | 10,600 | 246億1250万 | +13.16% |
| 01/19 | 1,892 | 1,985 | 1,880 | 1,985 | +5.59% | 25,400 | 248億1250万 | +14.74% |
| 01/16 | 1,860 | 1,890 | 1,851 | 1,880 | +1.29% | 5,800 | 235億 | +9.37% |
| 01/15 | （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～2026年3月31日) |
| 01/15 | 1,825 | 1,896 | 1,791 | 1,856 | +1.64% | 16,500 | 232億 | +8.41% |
| 01/14 | 1,776 | 1,832 | 1,769 | 1,826 | +2.82% | 8,800 | 228億2500万 | +7.1% |
| 01/13 | 1,832 | 1,832 | 1,730 | 1,776 | -0.11% | 16,300 | 222億 | +4.47% |
| 01/09 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,717 | 1,795 | 1,712 | 1,778 | +3.61% | 22,800 | 222億2500万 | +4.77% |
| 01/08 | 1,702 | 1,716 | 1,699 | 1,716 | +0.88% | 6,000 | 214億5000万 | +1.3% |
| 01/07 | 1,710 | 1,710 | 1,699 | 1,701 | 0% | 3,200 | 212億6250万 | +0.53% |
| 01/06 | 1,700 | 1,710 | 1,699 | 1,701 | +0.12% | 6,300 | 212億6250万 | +0.65% |
| 01/05 | 1,669 | 1,710 | 1,669 | 1,699 | +1.8% | 15,000 | 212億3750万 | +0.65% |
| 2025 |
| 12/30 | 1,654 | 1,676 | 1,652 | 1,669 | -0.54% | 2,400 | 208億6250万 | -1.01% |
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。
