| 2026 |
| 09/11 | 1,423 | 1,448 | 1,416 | 1,430 | +0.21% | 1,200 | 196億8688万 | -0.21% |
| 09/10 | 1,425 | 1,428 | 1,425 | 1,427 | +0.07% | 900 | 196億4558万 | -0.28% |
| 09/09 | 1,430 | 1,450 | 1,426 | 1,426 | -0.35% | 1,600 | 196億3181万 | -0.14% |
| 09/08 | 1,452 | 1,453 | 1,431 | 1,431 | -1.04% | 1,600 | 197億65万 | +0.42% |
| 09/07 | 1,446 | 1,457 | 1,445 | 1,446 | +0.07% | 3,700 | 199億715万 | +1.69% |
| 09/04 | （IR情報）15:30 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(アップデート) |
| 09/04 | 1,460 | 1,460 | 1,445 | 1,445 | -0.34% | 2,100 | 198億9339万 | +1.83% |
| 09/03 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 1,600 | 199億6222万 | +2.33% |
| 09/02 | 1,451 | 1,460 | 1,451 | 1,460 | +0.41% | 1,400 | 200億9989万 | +3.25% |
| 09/01 | 1,455 | 1,455 | 1,453 | 1,454 | -0.14% | 1,000 | 200億1729万 | +2.97% |
| 08/31 | 1,451 | 1,460 | 1,451 | 1,456 | +0.21% | 1,600 | 200億4482万 | +3.19% |
| 08/28 | 1,460 | 1,460 | 1,453 | 1,453 | -0.14% | 800 | 200億352万 | +3.05% |
| 08/27 | 1,456 | 1,460 | 1,455 | 1,455 | -0.07% | 1,300 | 200億3106万 | +3.19% |
| 08/26 | 1,474 | 1,476 | 1,456 | 1,456 | -1.42% | 1,600 | 200億4482万 | +3.26% |
| 08/25 | 1,466 | 1,477 | 1,454 | 1,477 | +2.71% | 8,700 | 203億3393万 | +4.83% |
| 08/24 | 1,415 | 1,438 | 1,415 | 1,438 | +1.91% | 2,700 | 197億9702万 | +2.2% |
| 08/21 | 1,430 | 1,430 | 1,411 | 1,411 | -1.67% | 5,100 | 194億2531万 | +0.14% |
| 08/20 | 1,417 | 1,435 | 1,417 | 1,435 | +1.7% | 2,900 | 197億5571万 | +1.77% |
| 08/19 | 1,422 | 1,422 | 1,410 | 1,411 | -0.84% | 1,000 | 194億2531万 | 0% |
| 08/18 | 1,423 | 1,424 | 1,420 | 1,423 | +1.14% | 900 | 195億9051万 | +0.78% |
| 08/17 | 1,405 | 1,426 | 1,405 | 1,407 | -0.14% | 3,200 | 193億7024万 | -0.5% |
| 08/14 | 1,401 | 1,409 | 1,401 | 1,409 | +0.57% | 800 | 193億9777万 | -0.49% |
| 08/13 | 1,421 | 1,430 | 1,400 | 1,401 | -2.03% | 4,800 | 192億8763万 | -1.2% |
| 08/12 | 1,397 | 1,430 | 1,390 | 1,430 | +2.36% | 2,000 | 196億8688万 | +0.7% |
| 08/10 | 1,424 | 1,424 | 1,394 | 1,397 | -0.57% | 1,500 | 192億3257万 | -1.62% |
| 08/07 | 1,381 | 1,405 | 1,380 | 1,405 | +2.48% | 2,600 | 193億4270万 | -1.2% |
| 08/06 | 1,351 | 1,380 | 1,350 | 1,371 | +1.41% | 2,700 | 188億7462万 | -3.59% |
| 08/05 | 1,341 | 1,357 | 1,335 | 1,352 | 0% | 39,600 | 186億1305万 | -5.06% |
| 08/04 | 1,355 | 1,360 | 1,350 | 1,352 | +0.15% | 4,000 | 186億1305万 | -5.12% |
| 08/03 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/03 | （IR情報）15:30 従業員向けインセンティブ・プランに係る自己株式の処分に関するお知らせ |
| 08/03 | （IR情報）15:30 従業員向けインセンティブ・プランの導入に関するお知らせ |
| 08/03 | 1,376 | 1,380 | 1,350 | 1,350 | -1.82% | 9,400 | 185億8552万 | -5.33% |
| 07/31 | 1,391 | 1,395 | 1,347 | 1,375 | -1.15% | 11,800 | 189億2969万 | -3.64% |
| 07/30 | 1,395 | 1,400 | 1,389 | 1,391 | +0.14% | 2,800 | 191億4996万 | -2.45% |
| 07/29 | 1,400 | 1,406 | 1,360 | 1,389 | -0.71% | 10,000 | 191億2243万 | -2.59% |
| 07/28 | 1,437 | 1,437 | 1,388 | 1,399 | -2.58% | 4,600 | 192億6010万 | -1.76% |
| 07/27 | 1,431 | 1,436 | 1,416 | 1,436 | -0.21% | 3,400 | 197億6948万 | +0.91% |
| 07/24 | （IR情報）15:30 支配株主等に関する事項について |
| 07/24 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/24 | 1,444 | 1,449 | 1,430 | 1,439 | -0.9% | 20,400 | 198億1078万 | +1.34% |
| 07/23 | 1,439 | 1,452 | 1,423 | 1,452 | +0.97% | 7,700 | 199億8975万 | +2.47% |
| 07/22 | 1,434 | 1,438 | 1,416 | 1,438 | +0.49% | 5,000 | 197億9702万 | +1.7% |
| 07/21 | 1,457 | 1,480 | 1,418 | 1,431 | -0.42% | 10,400 | 197億65万 | +1.35% |
| 07/17 | 1,476 | 1,476 | 1,421 | 1,437 | -2.64% | 6,800 | 197億8325万 | +1.91% |
| 07/16 | 1,451 | 1,485 | 1,451 | 1,476 | +1.79% | 2,000 | 203億2016万 | +4.83% |
| 07/15 | 1,444 | 1,450 | 1,444 | 1,450 | +0.42% | 1,100 | 199億6222万 | +3.35% |
| 07/14 | 1,445 | 1,460 | 1,440 | 1,444 | -0.07% | 1,700 | 198億7962万 | +3.22% |
| 07/13 | 1,469 | 1,469 | 1,445 | 1,445 | -2.3% | 1,500 | 198億9339万 | +3.51% |
| 07/10 | 1,487 | 1,488 | 1,457 | 1,479 | +1.37% | 14,500 | 203億6146万 | +6.25% |
| 07/09 | 1,450 | 1,459 | 1,446 | 1,459 | +1.11% | 2,000 | 200億8612万 | +5.04% |
| 07/08 | 1,459 | 1,459 | 1,437 | 1,443 | -1.1% | 3,300 | 198億6585万 | +4.04% |
| 07/07 | 1,454 | 1,464 | 1,454 | 1,459 | +1.46% | 2,400 | 200億8612万 | +5.42% |
| 07/06 | 1,431 | 1,449 | 1,425 | 1,438 | +0.63% | 1,900 | 197億9702万 | +4.05% |
| 07/03 | 1,419 | 1,429 | 1,408 | 1,429 | +1.49% | 2,100 | 196億7311万 | +3.48% |
| 07/02 | 1,417 | 1,417 | 1,405 | 1,408 | -0.71% | 1,300 | 193億8400万 | +2.03% |
| 07/01 | 1,407 | 1,418 | 1,392 | 1,418 | +1.94% | 1,400 | 195億2167万 | +2.6% |
| 06/30 | 1,433 | 1,440 | 1,376 | 1,391 | +1.31% | 5,300 | 191億4996万 | +0.65% |
| 06/29 | 1,381 | 1,381 | 1,362 | 1,373 | +0.51% | 2,000 | 189億216万 | -0.87% |
| 06/26 | 1,365 | 1,381 | 1,356 | 1,366 | +0.07% | 3,200 | 188億579万 | -1.59% |
| 06/25 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 06/25 | 1,405 | 1,406 | 1,361 | 1,365 | -0.73% | 8,700 | 187億9202万 | -2.01% |
| 06/24 | 1,363 | 1,375 | 1,361 | 1,375 | +1.18% | 2,000 | 189億2969万 | -1.5% |
| 06/23 | 1,361 | 1,368 | 1,359 | 1,359 | -0.15% | 1,400 | 187億942万 | -2.79% |
| 06/22 | 1,362 | 1,367 | 1,359 | 1,361 | +0.15% | 3,100 | 187億3695万 | -2.86% |
| 06/19 | 1,375 | 1,375 | 1,359 | 1,359 | -1.16% | 1,900 | 187億942万 | -3.14% |
| 06/18 | 1,380 | 1,380 | 1,358 | 1,375 | -0.65% | 2,300 | 189億2969万 | -2.27% |
| 06/17 | 1,370 | 1,384 | 1,361 | 1,384 | +0.95% | 3,400 | 190億5359万 | -1.84% |
| 06/16 | 1,400 | 1,400 | 1,366 | 1,371 | -1.37% | 1,400 | 188億7462万 | -2.9% |
| 06/15 | 1,368 | 1,391 | 1,366 | 1,390 | +0.87% | 1,500 | 191億3620万 | -1.77% |
| 06/12 | 1,356 | 1,386 | 1,356 | 1,378 | +2% | 3,300 | 189億7099万 | -2.82% |
| 06/11 | 1,356 | 1,356 | 1,347 | 1,351 | -0.88% | 2,100 | 185億9928万 | -4.93% |
| 06/10 | 1,352 | 1,363 | 1,352 | 1,363 | +0.81% | 1,900 | 187億6449万 | -4.42% |
| 06/09 | 1,351 | 1,357 | 1,348 | 1,352 | -0.88% | 14,000 | 186億1305万 | -5.45% |
| 06/08 | 1,380 | 1,390 | 1,352 | 1,364 | -1.8% | 3,900 | 187億7825万 | -5.01% |
| 06/05 | 1,396 | 1,400 | 1,389 | 1,389 | -1% | 1,500 | 191億2243万 | -3.61% |
| 06/04 | 1,383 | 1,405 | 1,378 | 1,403 | +1.15% | 1,700 | 193億1517万 | -3.11% |
| 06/03 | 1,402 | 1,403 | 1,382 | 1,387 | -1.07% | 2,400 | 190億9490万 | -4.67% |
| 06/02 | 1,409 | 1,421 | 1,402 | 1,402 | -0.5% | 2,800 | 193億140万 | -4.3% |
| 06/01 | 1,419 | 1,419 | 1,409 | 1,409 | -0.7% | 1,900 | 193億9777万 | -4.47% |
| 05/29 | 1,416 | 1,425 | 1,416 | 1,419 | -1.05% | 1,800 | 195億3544万 | -3.93% |
| 05/28 | 1,447 | 1,447 | 1,410 | 1,434 | -0.35% | 1,600 | 197億4195万 | -3.04% |
| 05/27 | 1,450 | 1,450 | 1,419 | 1,439 | -0.76% | 2,000 | 198億1078万 | -2.64% |
| 05/26 | 1,450 | 1,450 | 1,433 | 1,450 | 0% | 1,200 | 199億6222万 | -1.83% |
| 05/25 | （IR情報）15:30 (訂正)「中期経営計画策定に関するお知らせ」の一部訂正について |
| 05/25 | （IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/25 | 1,556 | 1,556 | 1,450 | 1,450 | -2.42% | 11,100 | 199億6222万 | -1.76% |
| 05/22 | 1,442 | 1,486 | 1,442 | 1,486 | +3.12% | 3,500 | 204億5783万 | +0.75% |
| 05/21 | 1,452 | 1,455 | 1,440 | 1,441 | +0.07% | 2,600 | 198億3832万 | -2.24% |
| 05/20 | 1,426 | 1,446 | 1,423 | 1,440 | +1.05% | 2,100 | 198億2455万 | -2.31% |
| 05/19 | 1,425 | 1,425 | 1,421 | 1,425 | 0% | 700 | 196億1804万 | -3.46% |
| 05/18 | 1,426 | 1,426 | 1,420 | 1,425 | -0.84% | 2,200 | 196億1804万 | -3.52% |
| 05/15 | 1,451 | 1,451 | 1,421 | 1,437 | -0.96% | 1,100 | 197億8325万 | -2.71% |
| 05/14 | 1,437 | 1,451 | 1,420 | 1,451 | -0.07% | 1,500 | 199億7599万 | -1.76% |
| 05/13 | 1,440 | 1,452 | 1,439 | 1,452 | +0.9% | 1,500 | 199億8975万 | -1.69% |
| 05/12 | 1,455 | 1,456 | 1,421 | 1,439 | -1.1% | 5,600 | 198億1078万 | -2.57% |
| 05/11 | （IR情報）15:30 中期経営計画策定に関するお知らせ |
| 05/11 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 1,462 | 1,549 | 1,455 | 1,455 | -1.29% | 7,400 | 200億3106万 | -1.56% |
| 05/08 | 1,454 | 1,474 | 1,442 | 1,474 | +1.38% | 1,500 | 202億9263万 | -0.27% |
| 05/07 | 1,479 | 1,479 | 1,454 | 1,454 | -0.62% | 2,100 | 200億1729万 | -1.69% |
| 05/01 | 1,490 | 1,490 | 1,455 | 1,463 | -2.47% | 3,100 | 201億4119万 | -1.55% |
| 04/30 | 1,511 | 1,511 | 1,480 | 1,500 | -0.73% | 2,500 | 206億5057万 | +0.54% |
| 04/28 | 1,530 | 1,530 | 1,460 | 1,511 | -2.52% | 2,000 | 208億201万 | +1% |
| 04/27 | 1,590 | 1,590 | 1,541 | 1,550 | -2.58% | 5,000 | 213億3893万 | +3.33% |
| 04/24 | 1,640 | 1,640 | 1,580 | 1,591 | -2.99% | 6,900 | 219億337万 | +6% |
| 04/23 | 1,643 | 1,643 | 1,560 | 1,640 | +0.12% | 9,100 | 225億7796万 | +9.12% |
| 04/22 | 1,470 | 1,643 | 1,470 | 1,638 | +11.43% | 32,000 | 225億5043万 | +8.98% |
| 04/21 | 1,456 | 1,496 | 1,456 | 1,470 | +1.31% | 3,400 | 202億3756万 | -2.2% |
| 04/20 | 1,425 | 1,451 | 1,425 | 1,451 | +1.9% | 3,000 | 199億7599万 | -3.91% |
| 04/17 | 1,417 | 1,424 | 1,413 | 1,424 | +0.85% | 4,600 | 196億428万 | -6.25% |
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。
