| 2026 |
| 08/20 | 1,453 | 1,453 | 1,444 | 1,444 | -0.55% | 300 | 34億90万 | -0.07% |
| 08/19 | 1,446 | 1,452 | 1,442 | 1,452 | -0.21% | 600 | 34億1975万 | +0.41% |
| 08/18 | 1,456 | 1,457 | 1,455 | 1,455 | +0.07% | 500 | 34億2681万 | +0.69% |
| 08/17 | 1,448 | 1,473 | 1,448 | 1,454 | +0.41% | 300 | 34億2446万 | +0.69% |
| 08/14 | 1,442 | 1,469 | 1,442 | 1,448 | +0.42% | 400 | 34億1032万 | +0.35% |
| 08/13 | 1,440 | 1,450 | 1,439 | 1,442 | -0.14% | 900 | 33億9619万 | -0.07% |
| 08/12 | 1,440 | 1,445 | 1,435 | 1,444 | +0.28% | 800 | 34億90万 | +0.07% |
| 08/10 | 1,468 | 1,468 | 1,440 | 1,440 | -1.37% | 600 | 33億9148万 | -0.21% |
| 08/07 | （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) |
| 08/07 | 1,459 | 1,461 | 1,437 | 1,460 | +1.67% | 800 | 34億3859万 | +1.18% |
| 08/06 | 1,450 | 1,450 | 1,436 | 1,436 | -0.49% | 200 | 33億8206万 | -0.49% |
| 07/31 | 1,441 | 1,443 | 1,434 | 1,443 | +0.14% | 400 | 33億9855万 | 0% |
| 07/30 | 1,445 | 1,445 | 1,441 | 1,441 | +0.28% | 300 | 33億9384万 | -0.21% |
| 07/29 | 1,460 | 1,460 | 1,437 | 1,437 | -2.24% | 200 | 33億8442万 | -0.48% |
| 07/28 | 1,443 | 1,476 | 1,443 | 1,470 | +1.87% | 700 | 34億6214万 | +1.87% |
| 07/27 | 1,480 | 1,480 | 1,443 | 1,443 | +0.56% | 400 | 33億9855万 | +0.07% |
| 07/24 | 1,435 | 1,435 | 1,434 | 1,435 | +0.07% | 400 | 33億7971万 | -0.42% |
| 07/23 | 1,435 | 1,445 | 1,434 | 1,434 | -0.42% | 300 | 33億7735万 | -0.49% |
| 07/22 | 1,440 | 1,440 | 1,433 | 1,440 | 0% | 300 | 33億9148万 | 0% |
| 07/17 | 1,450 | 1,450 | 1,440 | 1,440 | -0.62% | 200 | 33億9148万 | 0% |
| 07/16 | 1,450 | 1,450 | 1,434 | 1,449 | +0.35% | 500 | 34億1268万 | +0.69% |
| 07/15 | 1,440 | 1,444 | 1,432 | 1,444 | +0.21% | 400 | 34億90万 | +0.35% |
| 07/14 | 1,434 | 1,441 | 1,434 | 1,441 | -0.14% | 200 | 33億9384万 | +0.14% |
| 07/13 | 1,443 | 1,443 | 1,443 | 1,443 | -0.48% | 200 | 33億9855万 | +0.35% |
| 07/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | 34億1504万 | +0.83% |
| 07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 34億1504万 | +0.9% |
| 07/08 | 1,444 | 1,450 | 1,444 | 1,450 | +1.19% | 400 | 34億1504万 | +0.97% |
| 07/07 | （IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/07 | 1,438 | 1,439 | 1,433 | 1,433 | +0.14% | 400 | 33億7500万 | -0.14% |
| 07/06 | 1,445 | 1,445 | 1,431 | 1,431 | -0.07% | 200 | 33億7029万 | -0.21% |
| 07/03 | 1,432 | 1,435 | 1,425 | 1,432 | -0.42% | 1,300 | 33億7264万 | -0.14% |
| 07/02 | 1,447 | 1,447 | 1,438 | 1,438 | -0.07% | 200 | 33億8677万 | +0.28% |
| 07/01 | 1,426 | 1,439 | 1,426 | 1,439 | -0.42% | 400 | 33億8913万 | +0.35% |
| 06/30 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 100 | 34億326万 | +0.84% |
| 06/29 | 1,455 | 1,455 | 1,438 | 1,445 | -0.69% | 2,000 | 34億326万 | +0.84% |
| 06/26 | 1,459 | 1,459 | 1,428 | 1,455 | -0.27% | 1,700 | 34億2681万 | +1.61% |
| 06/25 | 1,468 | 1,472 | 1,442 | 1,459 | +0.97% | 400 | 34億3623万 | +1.96% |
| 06/24 | 1,440 | 1,445 | 1,428 | 1,445 | +0.14% | 700 | 34億326万 | +1.05% |
| 06/23 | 1,425 | 1,443 | 1,425 | 1,443 | +1.26% | 300 | 33億9855万 | +0.98% |
| 06/22 | 1,437 | 1,437 | 1,421 | 1,425 | -0.35% | 700 | 33億5616万 | -0.14% |
| 06/19 | 1,427 | 1,431 | 1,425 | 1,430 | 0% | 600 | 33億6793万 | +0.21% |
| 06/18 | 1,430 | 1,430 | 1,430 | 1,430 | +0.35% | 200 | 33億6793万 | +0.21% |
| 06/17 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.14% |
| 06/16 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 300 | 33億5616万 | -0.14% |
| 06/15 | 1,440 | 1,440 | 1,421 | 1,425 | -0.7% | 1,600 | 33億5616万 | -0.21% |
| 06/12 | 1,439 | 1,439 | 1,435 | 1,435 | -0.28% | 200 | 33億7971万 | +0.42% |
| 06/11 | 1,439 | 1,439 | 1,439 | 1,439 | -0.07% | 100 | 33億8913万 | +0.77% |
| 06/10 | 1,431 | 1,440 | 1,431 | 1,440 | +0.7% | 400 | 33億9148万 | +0.77% |
| 06/09 | 1,430 | 1,430 | 1,430 | 1,430 | +0.35% | 200 | 33億6793万 | 0% |
| 06/08 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.42% |
| 06/05 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.42% |
| 06/04 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.42% |
| 06/03 | 1,425 | 1,425 | 1,415 | 1,425 | 0% | 500 | 33億5616万 | -0.35% |
| 06/02 | 1,425 | 1,425 | 1,425 | 1,425 | +0.42% | 100 | 33億5616万 | -0.35% |
| 06/01 | 1,421 | 1,439 | 1,419 | 1,419 | -1.11% | 800 | 33億4202万 | -0.77% |
| 05/29 | 1,425 | 1,436 | 1,425 | 1,435 | +0.7% | 500 | 33億7971万 | +0.35% |
| 05/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | 33億5616万 | -0.28% |
| 05/27 | 1,448 | 1,448 | 1,420 | 1,425 | -1.59% | 500 | 33億5616万 | -0.35% |
| 05/26 | 1,448 | 1,448 | 1,448 | 1,448 | +1.61% | 100 | 34億1032万 | +1.26% |
| 05/25 | 1,425 | 1,425 | 1,425 | 1,425 | +0.14% | 100 | 33億5616万 | -0.28% |
| 05/22 | 1,426 | 1,438 | 1,423 | 1,423 | -0.14% | 400 | 33億5144万 | -0.42% |
| 05/21 | （IR情報）13:00 定款一部変更に関するお知らせ |
| 05/21 | 1,425 | 1,425 | 1,425 | 1,425 | +0.64% | 200 | 33億5616万 | -0.28% |
| 05/20 | 1,425 | 1,425 | 1,416 | 1,416 | +0.71% | 200 | 33億3496万 | -0.91% |
| 05/19 | 1,425 | 1,425 | 1,406 | 1,406 | -1.33% | 200 | 33億1141万 | -1.68% |
| 05/18 | 1,425 | 1,426 | 1,425 | 1,425 | 0% | 500 | 33億5616万 | -0.42% |
| 05/15 | 1,433 | 1,433 | 1,405 | 1,425 | -0.56% | 500 | 33億5616万 | -0.42% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 公開買付への応募および特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 05/14 | 1,425 | 1,469 | 1,417 | 1,433 | +0.56% | 1,600 | 33億7500万 | +0.14% |
| 05/13 | 1,432 | 1,432 | 1,420 | 1,425 | -2.53% | 500 | 33億5616万 | -0.42% |
| 05/11 | 1,462 | 1,462 | 1,462 | 1,462 | +1.81% | 200 | 34億4330万 | +2.24% |
| 05/08 | 1,421 | 1,436 | 1,414 | 1,436 | +1.06% | 300 | 33億8206万 | +0.63% |
| 05/07 | 1,446 | 1,446 | 1,421 | 1,421 | -1.73% | 1,000 | 33億4673万 | -0.42% |
| 05/01 | 1,450 | 1,450 | 1,426 | 1,446 | -2.3% | 900 | 34億561万 | +1.33% |
| 04/30 | 1,439 | 1,480 | 1,414 | 1,480 | +2.56% | 1,600 | 34億8569万 | +3.71% |
| 04/28 | 1,480 | 1,500 | 1,443 | 1,443 | +1.26% | 5,800 | 33億9855万 | +1.26% |
| 04/28 | （IR情報）8:55 配当予想の修正(創業100周年記念配当)に関するお知らせ |
| 04/27 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 04/27 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 300 | 33億5616万 | +0.07% |
| 04/24 | 1,425 | 1,425 | 1,425 | 1,425 | +1.64% | 100 | 33億5616万 | 0% |
| 04/23 | 1,425 | 1,425 | 1,402 | 1,402 | -1.61% | 200 | 33億199万 | -1.68% |
| 04/22 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.21% |
| 04/21 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.28% |
| 04/20 | 1,425 | 1,425 | 1,425 | 1,425 | +1.06% | 100 | 33億5616万 | -0.28% |
| 04/17 | 1,425 | 1,425 | 1,410 | 1,410 | -2.42% | 300 | 33億2083万 | -1.33% |
| 04/16 | 1,445 | 1,445 | 1,445 | 1,445 | +1.33% | 200 | 34億326万 | +1.05% |
| 04/15 | 1,441 | 1,441 | 1,426 | 1,426 | +0.07% | 200 | 33億5851万 | -0.21% |
| 04/14 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 100 | 33億5616万 | -0.28% |
| 04/13 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 300 | 33億5616万 | -0.28% |
| 04/10 | 1,425 | 1,425 | 1,425 | 1,425 | -0.14% | 100 | 33億5616万 | -0.28% |
| 04/09 | 1,449 | 1,449 | 1,427 | 1,427 | -0.7% | 200 | 33億6087万 | -0.21% |
| 04/07 | 1,437 | 1,437 | 1,437 | 1,437 | +0.84% | 100 | 33億8442万 | +0.42% |
| 04/06 | 1,416 | 1,425 | 1,416 | 1,425 | 0% | 800 | 33億5616万 | -0.49% |
| 04/03 | 1,425 | 1,430 | 1,425 | 1,425 | -0.35% | 400 | 33億5616万 | -0.56% |
| 04/02 | 1,430 | 1,430 | 1,430 | 1,430 | -0.21% | 100 | 33億6793万 | -0.35% |
| 04/01 | 1,413 | 1,441 | 1,413 | 1,433 | +1.42% | 900 | 33億7500万 | -0.28% |
| 03/31 | 1,381 | 1,413 | 1,381 | 1,413 | +1.87% | 1,400 | 33億2789万 | -1.74% |
| 03/30 | 1,368 | 1,387 | 1,367 | 1,387 | -2.6% | 1,300 | 32億6666万 | -3.75% |
| 03/27 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/27 | （IR情報）15:30 監査等委員会設置会社移行後の役員人事に関するお知らせ |
| 03/27 | （IR情報）15:30 執行役員の担当業務変更に関するお知らせ |
| 03/27 | 1,425 | 1,439 | 1,421 | 1,424 | -0.07% | 1,000 | 33億5380万 | -1.39% |
| 03/26 | 1,434 | 1,434 | 1,425 | 1,425 | -0.63% | 400 | 33億5616万 | -1.45% |
| 03/25 | 1,434 | 1,434 | 1,434 | 1,434 | +0.42% | 100 | 33億7735万 | -0.9% |
| 03/24 | 1,425 | 1,428 | 1,414 | 1,428 | +0.49% | 3,600 | 33億6322万 | -1.38% |
| 03/23 | 1,429 | 1,447 | 1,420 | 1,421 | -2.6% | 1,900 | 33億4673万 | -2% |
| 03/19 | 1,459 | 1,459 | 1,459 | 1,459 | -0.07% | 100 | 34億3623万 | +0.55% |
| 03/18 | 1,453 | 1,461 | 1,438 | 1,460 | +0.69% | 1,900 | 34億3859万 | +0.55% |
| 03/17 | 1,430 | 1,450 | 1,430 | 1,450 | +0.69% | 200 | 34億1504万 | -0.21% |
| 03/11 | （IR情報）15:30 執行役員の人事異動に関するお知らせ |
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。
