| 2026 |
| 06/24 | 1,641 | 1,648 | 1,619 | 1,636 | +0.06% | 1,100 | 177億2278万 | -0.06% |
| 06/23 | 1,626 | 1,635 | 1,625 | 1,635 | -0.55% | 800 | 177億1195万 | -0.12% |
| 06/22 | 1,613 | 1,647 | 1,613 | 1,644 | 0% | 1,800 | 178億945万 | +0.37% |
| 06/19 | 1,642 | 1,653 | 1,630 | 1,644 | +0.86% | 2,500 | 178億945万 | +0.37% |
| 06/18 | 1,604 | 1,638 | 1,604 | 1,630 | +1.31% | 1,300 | 176億5779万 | -0.49% |
| 06/17 | （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及び取得終了に関するお知らせ |
| 06/17 | 1,653 | 1,654 | 1,600 | 1,609 | -2.66% | 8,100 | 174億3029万 | -1.83% |
| 06/16 | （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 |
| 06/16 | 1,671 | 1,671 | 1,646 | 1,653 | -1.08% | 2,200 | 179億694万 | +0.73% |
| 06/15 | 1,659 | 1,672 | 1,652 | 1,671 | +0.66% | 3,800 | 181億194万 | +1.83% |
| 06/12 | 1,681 | 1,687 | 1,651 | 1,660 | -0.42% | 7,500 | 179億8278万 | +1.28% |
| 06/11 | 1,665 | 1,684 | 1,660 | 1,667 | -0.42% | 5,300 | 180億5861万 | +1.77% |
| 06/10 | 1,675 | 1,685 | 1,660 | 1,674 | 0% | 6,500 | 181億3444万 | +2.32% |
| 06/09 | 1,663 | 1,678 | 1,647 | 1,674 | +0.97% | 5,000 | 181億3444万 | +2.51% |
| 06/08 | 1,640 | 1,658 | 1,631 | 1,658 | +0.48% | 4,000 | 179億6111万 | +1.72% |
| 06/05 | 1,643 | 1,650 | 1,639 | 1,650 | +0.3% | 3,600 | 178億7445万 | +1.48% |
| 06/04 | 1,644 | 1,645 | 1,625 | 1,645 | +0.18% | 6,800 | 178億2028万 | +1.36% |
| 06/03 | 1,629 | 1,642 | 1,621 | 1,642 | +2.11% | 6,600 | 177億8778万 | +1.3% |
| 06/02 | 1,613 | 1,626 | 1,608 | 1,608 | -0.37% | 3,600 | 174億1946万 | -0.62% |
| 06/01 | 1,610 | 1,627 | 1,610 | 1,614 | +0.12% | 2,800 | 174億8446万 | -0.19% |
| 05/29 | 1,609 | 1,625 | 1,608 | 1,612 | +0.5% | 1,200 | 174億6279万 | -0.25% |
| 05/28 | 1,610 | 1,640 | 1,602 | 1,604 | +0.19% | 2,000 | 173億7613万 | -0.74% |
| 05/27 | 1,616 | 1,616 | 1,600 | 1,601 | -0.93% | 3,400 | 173億4363万 | -0.93% |
| 05/26 | 1,617 | 1,640 | 1,616 | 1,616 | -0.06% | 2,200 | 175億612万 | -0.06% |
| 05/25 | 1,645 | 1,653 | 1,617 | 1,617 | -1.7% | 3,000 | 175億1696万 | -0.06% |
| 05/22 | 1,624 | 1,645 | 1,624 | 1,645 | +1.86% | 2,500 | 178億2028万 | +1.61% |
| 05/21 | 1,632 | 1,639 | 1,615 | 1,615 | -1.82% | 3,000 | 174億9529万 | -0.25% |
| 05/20 | 1,653 | 1,653 | 1,637 | 1,645 | -0.54% | 1,700 | 178億2028万 | +1.42% |
| 05/19 | 1,654 | 1,664 | 1,654 | 1,654 | +0.12% | 4,300 | 179億1778万 | +1.91% |
| 05/18 | 1,648 | 1,658 | 1,648 | 1,652 | +0.36% | 2,900 | 178億9611万 | +1.85% |
| 05/15 | 1,663 | 1,664 | 1,644 | 1,646 | -0.3% | 4,000 | 178億3111万 | +1.54% |
| 05/14 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/14 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:30 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,643 | 1,664 | 1,637 | 1,651 | -0.06% | 7,100 | 178億8528万 | +1.85% |
| 05/13 | 1,645 | 1,680 | 1,645 | 1,652 | +0.43% | 3,100 | 178億9611万 | +1.98% |
| 05/12 | 1,637 | 1,664 | 1,637 | 1,645 | +0.86% | 10,600 | 178億2028万 | +1.67% |
| 05/11 | 1,630 | 1,647 | 1,621 | 1,631 | +0.06% | 3,200 | 176億6862万 | +0.8% |
| 05/08 | 1,630 | 1,630 | 1,588 | 1,630 | +0.56% | 4,500 | 176億5779万 | +0.8% |
| 05/07 | 1,592 | 1,629 | 1,590 | 1,621 | +2.08% | 3,900 | 175億6029万 | +0.12% |
| 05/01 | 1,590 | 1,601 | 1,568 | 1,588 | -0.63% | 2,500 | 172億280万 | -2.22% |
| 04/30 | 1,571 | 1,614 | 1,560 | 1,598 | +1.59% | 8,700 | 173億1113万 | -1.9% |
| 04/28 | 1,566 | 1,576 | 1,560 | 1,573 | -0.38% | 3,300 | 170億4030万 | -3.79% |
| 04/27 | 1,582 | 1,582 | 1,562 | 1,579 | +0.19% | 2,700 | 171億530万 | -3.78% |
| 04/24 | 1,580 | 1,580 | 1,560 | 1,576 | +0.19% | 2,800 | 170億7280万 | -4.37% |
| 04/23 | 1,583 | 1,583 | 1,560 | 1,573 | -0.88% | 6,600 | 170億4030万 | -4.9% |
| 04/22 | 1,594 | 1,594 | 1,587 | 1,587 | -0.5% | 2,500 | 171億9197万 | -4.46% |
| 04/21 | 1,603 | 1,606 | 1,592 | 1,595 | -0.68% | 6,400 | 172億7863万 | -4.32% |
| 04/20 | 1,608 | 1,609 | 1,601 | 1,606 | -0.43% | 3,200 | 173億9779万 | -4% |
| 04/17 | 1,624 | 1,629 | 1,608 | 1,613 | -0.62% | 5,300 | 174億7362万 | -3.87% |
| 04/16 | 1,634 | 1,634 | 1,623 | 1,623 | -0.98% | 2,900 | 175億8195万 | -3.57% |
| 04/15 | 1,652 | 1,652 | 1,622 | 1,639 | +0.24% | 5,400 | 177億5528万 | -2.96% |
| 04/14 | （IR情報）15:30 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 04/14 | 1,654 | 1,654 | 1,622 | 1,635 | -1.15% | 4,800 | 177億1195万 | -3.43% |
| 04/13 | 1,669 | 1,669 | 1,654 | 1,654 | -1.61% | 6,000 | 179億1778万 | -2.53% |
| 04/10 | 1,676 | 1,682 | 1,668 | 1,681 | +0.78% | 2,200 | 182億1027万 | -1.18% |
| 04/09 | 1,656 | 1,677 | 1,650 | 1,668 | +1.46% | 5,500 | 180億6944万 | -2.17% |
| 04/08 | 1,629 | 1,653 | 1,629 | 1,644 | +1.11% | 1,400 | 178億945万 | -3.63% |
| 04/07 | 1,665 | 1,665 | 1,626 | 1,626 | +0.06% | 3,500 | 176億1445万 | -4.97% |
| 04/06 | 1,623 | 1,628 | 1,623 | 1,625 | -0.12% | 3,000 | 176億362万 | -5.41% |
| 04/03 | 1,624 | 1,630 | 1,624 | 1,627 | +0.18% | 3,200 | 176億2529万 | -5.57% |
| 04/02 | 1,626 | 1,630 | 1,624 | 1,624 | -0.06% | 3,000 | 175億9279万 | -5.96% |
| 04/01 | 1,647 | 1,647 | 1,623 | 1,625 | +0.31% | 2,200 | 176億362万 | -6.18% |
| 03/31 | 1,650 | 1,655 | 1,620 | 1,620 | -3.05% | 3,300 | 175億4946万 | -6.63% |
| 03/30 | 1,609 | 1,671 | 1,609 | 1,671 | -3.91% | 13,500 | 181億194万 | -3.91% |
| 03/27 | 1,739 | 1,758 | 1,735 | 1,739 | +0.23% | 9,000 | 188億3858万 | -0.06% |
| 03/26 | 1,736 | 1,739 | 1,732 | 1,735 | -0.06% | 3,400 | 187億9525万 | -0.17% |
| 03/25 | 1,734 | 1,736 | 1,730 | 1,736 | +0.35% | 6,100 | 188億608万 | 0% |
| 03/24 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 3,900 | 187億4109万 | -0.29% |
| 03/23 | 1,750 | 1,750 | 1,726 | 1,740 | -0.17% | 6,300 | 188億4942万 | +0.29% |
| 03/19 | 1,740 | 1,754 | 1,740 | 1,743 | +0.17% | 4,600 | 188億8191万 | +0.46% |
| 03/18 | 1,745 | 1,745 | 1,740 | 1,740 | 0% | 4,200 | 188億4942万 | +0.29% |
| 03/17 | 1,741 | 1,752 | 1,740 | 1,740 | -0.06% | 2,800 | 188億4942万 | +0.35% |
| 03/16 | 1,740 | 1,766 | 1,740 | 1,741 | +0.06% | 4,000 | 188億6025万 | +0.29% |
| 03/13 | 1,735 | 1,750 | 1,735 | 1,740 | -0.06% | 3,300 | 188億4942万 | +0.23% |
| 03/12 | 1,755 | 1,760 | 1,735 | 1,741 | -0.8% | 4,000 | 188億6025万 | +0.35% |
| 03/11 | 1,734 | 1,771 | 1,732 | 1,755 | +0.63% | 5,800 | 190億1191万 | +1.27% |
| 03/10 | 1,732 | 1,744 | 1,732 | 1,744 | +1.04% | 4,000 | 188億9275万 | +0.81% |
| 03/09 | 1,731 | 1,744 | 1,725 | 1,726 | -1.88% | 5,800 | 186億9775万 | -0.12% |
| 03/06 | 1,760 | 1,767 | 1,721 | 1,759 | -1.07% | 6,200 | 190億5524万 | +1.91% |
| 03/05 | 1,755 | 1,791 | 1,751 | 1,778 | +3.98% | 6,900 | 192億6107万 | +3.31% |
| 03/04 | 1,703 | 1,747 | 1,701 | 1,710 | -2.56% | 13,800 | 185億2443万 | -0.18% |
| 03/03 | 1,778 | 1,800 | 1,754 | 1,755 | -2.34% | 8,600 | 190億1191万 | +2.81% |
| 03/02 | 1,750 | 1,800 | 1,742 | 1,797 | +1.93% | 9,400 | 194億6690万 | +5.77% |
| 02/27 | 1,735 | 1,785 | 1,735 | 1,763 | +1.61% | 7,000 | 190億9857万 | +4.32% |
| 02/26 | 1,737 | 1,750 | 1,720 | 1,735 | +0.46% | 8,500 | 187億9525万 | +3.21% |
| 02/25 | 1,738 | 1,738 | 1,724 | 1,727 | +0.82% | 4,600 | 187億859万 | +3.17% |
| 02/24 | 1,715 | 1,721 | 1,701 | 1,713 | -0.17% | 5,800 | 185億5692万 | +2.76% |
| 02/20 | 1,710 | 1,716 | 1,689 | 1,716 | +1.72% | 2,500 | 185億8942万 | +3.37% |
| 02/19 | 1,688 | 1,709 | 1,679 | 1,687 | -0.24% | 6,600 | 182億7527万 | +2.12% |
| 02/18 | 1,683 | 1,706 | 1,680 | 1,691 | +0.06% | 2,600 | 183億1860万 | +2.8% |
| 02/17 | 1,720 | 1,726 | 1,690 | 1,690 | -1.69% | 5,000 | 183億777万 | +3.17% |
| 02/16 | 1,754 | 1,754 | 1,715 | 1,719 | +0.29% | 2,900 | 186億2192万 | +5.33% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,732 | 1,732 | 1,701 | 1,714 | -2% | 8,800 | 185億6776万 | +5.54% |
| 02/12 | 1,732 | 1,749 | 1,732 | 1,749 | +0.69% | 5,000 | 189億4691万 | +8.23% |
| 02/10 | 1,724 | 1,745 | 1,714 | 1,737 | +0.23% | 6,600 | 188億1692万 | +8.16% |
| 02/09 | 1,785 | 1,785 | 1,672 | 1,733 | -2.64% | 18,800 | 187億7358万 | +8.58% |
| 02/06 | 1,745 | 1,789 | 1,745 | 1,780 | +2.06% | 13,500 | 192億8274万 | +12.16% |
| 02/05 | 1,719 | 1,746 | 1,710 | 1,744 | +1.75% | 6,100 | 188億9275万 | +10.8% |
| 02/04 | 1,673 | 1,715 | 1,673 | 1,714 | +2.02% | 8,400 | 185億6776万 | +9.66% |
| 02/03 | 1,673 | 1,687 | 1,666 | 1,680 | -0.41% | 6,800 | 181億9944万 | +8.18% |
| 02/02 | 1,704 | 1,712 | 1,687 | 1,687 | +0.06% | 9,000 | 182億7527万 | +9.19% |
| 01/30 | 1,690 | 1,700 | 1,664 | 1,686 | +0.42% | 12,500 | 182億6443万 | +9.69% |
| 01/29 | 1,632 | 1,679 | 1,632 | 1,679 | +3.01% | 14,000 | 181億8860万 | +9.81% |
| 01/28 | 1,593 | 1,639 | 1,585 | 1,630 | +3.23% | 16,300 | 176億5779万 | +7.17% |
| 01/27 | 1,575 | 1,579 | 1,568 | 1,579 | +0.45% | 4,300 | 171億530万 | +4.16% |
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。
