| 2026 |
| 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% |
| 01/26 | 1,565 | 1,575 | 1,563 | 1,572 | +0.58% | 8,000 | 170億2947万 | +3.97% |
| 01/23 | 1,561 | 1,563 | 1,542 | 1,563 | +0.26% | 2,800 | 169億3197万 | +3.65% |
| 01/22 | 1,544 | 1,559 | 1,541 | 1,559 | +0.91% | 4,800 | 168億8864万 | +3.66% |
| 01/21 | 1,550 | 1,552 | 1,544 | 1,545 | -0.58% | 2,900 | 167億3698万 | +3% |
| 01/20 | 1,563 | 1,564 | 1,535 | 1,554 | -0.32% | 5,700 | 168億3448万 | +3.81% |
| 01/19 | 1,540 | 1,559 | 1,526 | 1,559 | +2.23% | 9,400 | 168億8864万 | +4.49% |
| 01/16 | 1,516 | 1,530 | 1,516 | 1,525 | +0.59% | 3,100 | 165億2032万 | +2.56% |
| 01/15 | 1,518 | 1,524 | 1,516 | 1,516 | -0.13% | 1,500 | 164億2282万 | +2.16% |
| 01/14 | 1,532 | 1,532 | 1,518 | 1,518 | -0.59% | 4,400 | 164億4449万 | +2.5% |
| 01/13 | 1,529 | 1,534 | 1,526 | 1,527 | -0.2% | 6,400 | 165億4199万 | +3.39% |
| 01/09 | 1,530 | 1,531 | 1,523 | 1,530 | +0.13% | 4,700 | 165億7449万 | +3.87% |
| 01/08 | （自社株買い）取締役会(令和7年11月14日)での決議状況(取得期間令和7年11月18日～令和7年12月31日) |
| 01/08 | 1,514 | 1,529 | 1,513 | 1,528 | +1.19% | 8,300 | 165億5282万 | +4.02% |
| 01/07 | 1,502 | 1,516 | 1,500 | 1,510 | +0.53% | 9,400 | 163億5783万 | +3.07% |
| 01/06 | 1,496 | 1,506 | 1,490 | 1,502 | +0.74% | 6,800 | 162億7116万 | +2.74% |
| 01/05 | 1,485 | 1,491 | 1,482 | 1,491 | +0.34% | 5,000 | 161億5200万 | +2.19% |
| 2025 |
| 12/30 | 1,475 | 1,490 | 1,475 | 1,486 | +1.02% | 4,100 | 160億9783万 | +2.06% |
| 12/29 | 1,460 | 1,471 | 1,450 | 1,471 | +0.75% | 6,200 | 159億3534万 | +1.24% |
| 12/26 | 1,471 | 1,477 | 1,460 | 1,460 | -1.22% | 5,200 | 158億1618万 | +0.69% |
| 12/25 | 1,480 | 1,483 | 1,478 | 1,478 | -0.14% | 3,900 | 160億1117万 | +2.07% |
| 12/24 | 1,481 | 1,483 | 1,480 | 1,480 | -0.2% | 1,600 | 160億3284万 | +2.42% |
| 12/23 | 1,487 | 1,487 | 1,481 | 1,483 | -0.27% | 4,100 | 160億6533万 | +2.84% |
| 12/22 | 1,488 | 1,488 | 1,481 | 1,487 | +0.34% | 3,600 | 161億867万 | +3.34% |
| 12/19 | 1,486 | 1,488 | 1,479 | 1,482 | -0.2% | 4,000 | 160億5450万 | +3.13% |
| 12/18 | 1,488 | 1,488 | 1,473 | 1,485 | 0% | 3,100 | 160億8700万 | +3.56% |
| 12/17 | 1,480 | 1,487 | 1,470 | 1,485 | +0.75% | 2,200 | 160億8700万 | +3.77% |
| 12/16 | 1,477 | 1,489 | 1,472 | 1,474 | +0.07% | 6,000 | 159億6784万 | +3.22% |
| 12/15 | 1,469 | 1,473 | 1,462 | 1,473 | +0.89% | 5,000 | 159億5700万 | +3.37% |
| 12/12 | 1,450 | 1,460 | 1,450 | 1,460 | +0.76% | 5,500 | 158億1618万 | +2.67% |
| 12/11 | 1,442 | 1,449 | 1,442 | 1,449 | +0.28% | 5,000 | 156億9701万 | +2.11% |
| 12/10 | （自社株買い）取締役会(令和7年11月14日)での決議状況(取得期間令和7年11月18日～令和7年12月31日) |
| 12/10 | 1,437 | 1,445 | 1,437 | 1,445 | +0.56% | 1,800 | 156億5368万 | +1.98% |
| 12/09 | 1,442 | 1,442 | 1,437 | 1,437 | -0.35% | 2,500 | 155億6702万 | +1.55% |
| 12/08 | 1,440 | 1,444 | 1,437 | 1,442 | +0.49% | 4,100 | 156億2118万 | +2.05% |
| 12/05 | 1,433 | 1,435 | 1,428 | 1,435 | +0.49% | 4,300 | 155億4535万 | +1.63% |
| 12/04 | 1,427 | 1,430 | 1,427 | 1,428 | +0.07% | 2,600 | 154億6952万 | +1.28% |
| 12/03 | 1,428 | 1,428 | 1,425 | 1,427 | -0.21% | 3,300 | 154億5869万 | +1.28% |
| 12/02 | 1,431 | 1,431 | 1,428 | 1,430 | +0.21% | 2,900 | 154億9119万 | +1.56% |
| 12/01 | 1,430 | 1,430 | 1,425 | 1,427 | -0.42% | 3,500 | 154億5869万 | +1.42% |
| 11/28 | 1,425 | 1,434 | 1,425 | 1,433 | +0.7% | 4,600 | 155億2368万 | +1.85% |
| 11/27 | 1,420 | 1,423 | 1,420 | 1,423 | +0.28% | 2,400 | 154億1535万 | +1.21% |
| 11/26 | 1,422 | 1,422 | 1,417 | 1,419 | +0.35% | 1,800 | 153億7202万 | +1.07% |
| 11/25 | 1,406 | 1,427 | 1,405 | 1,414 | +0.57% | 4,700 | 153億1786万 | +0.78% |
| 11/21 | 1,408 | 1,408 | 1,402 | 1,406 | -0.14% | 3,200 | 152億3119万 | +0.29% |
| 11/20 | 1,406 | 1,408 | 1,400 | 1,408 | +0.57% | 1,200 | 152億5286万 | +0.5% |
| 11/19 | 1,400 | 1,405 | 1,400 | 1,400 | -0.14% | 3,600 | 151億6620万 | 0% |
| 11/18 | （IR情報）18:40 (訂正)「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」の一部訂正について |
| 11/18 | （IR情報）14:15 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 |
| 11/18 | 1,422 | 1,422 | 1,402 | 1,402 | -0.43% | 3,500 | 151億8786万 | +0.21% |
| 11/17 | （IR情報）16:40 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 |
| 11/17 | 1,434 | 1,434 | 1,408 | 1,408 | -1.47% | 4,800 | 152億5286万 | +0.64% |
| 11/14 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 剰余金の配当(中間配当)の決定に関するお知らせ |
| 11/14 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/14 | 1,401 | 1,429 | 1,401 | 1,429 | +0.7% | 3,500 | 154億8035万 | +2.22% |
| 11/13 | 1,406 | 1,420 | 1,405 | 1,419 | +1% | 2,600 | 153億7202万 | +1.65% |
| 11/12 | 1,405 | 1,406 | 1,395 | 1,405 | 0% | 5,100 | 152億2036万 | +0.72% |
| 11/11 | 1,395 | 1,405 | 1,395 | 1,405 | +0.14% | 2,200 | 152億2036万 | +0.79% |
| 11/10 | 1,404 | 1,404 | 1,401 | 1,403 | +0.65% | 900 | 151億9869万 | +0.72% |
| 11/07 | 1,394 | 1,405 | 1,393 | 1,394 | 0% | 3,200 | 151億120万 | +0.14% |
| 11/06 | 1,393 | 1,402 | 1,393 | 1,394 | +0.14% | 2,500 | 151億120万 | +0.14% |
| 11/05 | 1,403 | 1,403 | 1,391 | 1,392 | 0% | 2,100 | 150億7953万 | -0.07% |
| 11/04 | 1,401 | 1,401 | 1,392 | 1,392 | -0.22% | 3,500 | 150億7953万 | -0.22% |
| 10/31 | 1,398 | 1,403 | 1,395 | 1,395 | -0.5% | 4,100 | 151億1203万 | -0.36% |
| 10/30 | 1,408 | 1,408 | 1,395 | 1,402 | +0.29% | 1,300 | 151億8786万 | -0.14% |
| 10/29 | 1,400 | 1,401 | 1,394 | 1,398 | -0.14% | 3,500 | 151億4453万 | -0.71% |
| 10/28 | 1,411 | 1,411 | 1,400 | 1,400 | -0.57% | 3,300 | 151億6620万 | -0.85% |
| 10/27 | 1,419 | 1,419 | 1,405 | 1,408 | +0.21% | 3,800 | 152億5286万 | -0.49% |
| 10/24 | 1,420 | 1,420 | 1,405 | 1,405 | -0.43% | 3,400 | 152億2036万 | -0.99% |
| 10/23 | 1,415 | 1,421 | 1,390 | 1,411 | +0.28% | 5,700 | 152億8536万 | -0.77% |
| 10/22 | 1,392 | 1,412 | 1,392 | 1,407 | +1.15% | 4,600 | 152億4203万 | -1.26% |
| 10/21 | 1,394 | 1,399 | 1,388 | 1,391 | -0.14% | 2,400 | 150億6870万 | -2.59% |
| 10/20 | 1,391 | 1,398 | 1,387 | 1,393 | +0.58% | 2,100 | 150億9036万 | -2.66% |
| 10/17 | 1,388 | 1,388 | 1,381 | 1,385 | +0.14% | 2,200 | 150億370万 | -3.55% |
| 10/16 | 1,396 | 1,396 | 1,383 | 1,383 | +0.07% | 1,900 | 149億8203万 | -3.96% |
| 10/15 | 1,368 | 1,405 | 1,368 | 1,382 | +0.66% | 3,200 | 149億7120万 | -4.36% |
| 10/14 | 1,377 | 1,384 | 1,363 | 1,373 | -1.22% | 8,400 | 148億7370万 | -5.24% |
| 10/10 | 1,386 | 1,405 | 1,386 | 1,390 | +0.14% | 5,600 | 150億5787万 | -4.47% |
| 10/09 | 1,391 | 1,396 | 1,388 | 1,388 | -0.14% | 2,100 | 150億3620万 | -5.06% |
| 10/08 | 1,382 | 1,398 | 1,380 | 1,390 | -0.36% | 8,200 | 150億5787万 | -5.38% |
| 10/06 | （IR情報）15:00 株式会社ハイデイ日高とのフランチャイズ契約締結に関するお知らせ |
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。
