| 2026 |
| 05/13 | 494 | 494 | 484 | 484 | -2.02% | 12,200 | 59億1926万 | +0.21% |
| 05/12 | 498 | 498 | 486 | 494 | +0.41% | 17,700 | 60億4156万 | +2.28% |
| 05/11 | 493 | 497 | 481 | 492 | -0.61% | 25,100 | 60億1710万 | +1.86% |
| 05/08 | 485 | 498 | 480 | 495 | +2.27% | 25,700 | 60億5379万 | +2.48% |
| 05/07 | 479 | 487 | 479 | 484 | +1.04% | 21,100 | 59億1926万 | +0.41% |
| 05/01 | 482 | 483 | 476 | 479 | 0% | 7,300 | 58億5811万 | -0.83% |
| 04/30 | 465 | 480 | 465 | 479 | +3.01% | 19,100 | 58億5811万 | -0.83% |
| 04/28 | 460 | 467 | 460 | 465 | -0.43% | 19,000 | 56億8689万 | -3.73% |
| 04/27 | 472 | 473 | 463 | 467 | -1.68% | 10,500 | 57億1135万 | -3.31% |
| 04/24 | 475 | 479 | 470 | 475 | -0.42% | 17,100 | 58億919万 | -1.66% |
| 04/23 | 481 | 481 | 474 | 477 | -1.04% | 17,100 | 58億3365万 | -1.24% |
| 04/22 | 490 | 490 | 482 | 482 | 0% | 6,800 | 58億9480万 | -0.21% |
| 04/21 | 480 | 487 | 479 | 482 | +0.21% | 18,500 | 58億9480万 | -0.21% |
| 04/20 | 482 | 485 | 472 | 481 | 0% | 20,300 | 58億8257万 | -0.21% |
| 04/17 | 477 | 482 | 476 | 481 | +0.63% | 5,400 | 58億8257万 | -0.21% |
| 04/16 | 483 | 483 | 476 | 478 | -0.62% | 3,700 | 58億4588万 | -1.04% |
| 04/15 | 483 | 483 | 473 | 481 | +0.84% | 13,400 | 58億8257万 | -0.41% |
| 04/14 | 489 | 489 | 472 | 477 | -1.45% | 9,800 | 58億3365万 | -1.45% |
| 04/13 | 480 | 484 | 469 | 484 | 0% | 23,100 | 59億1926万 | -0.21% |
| 04/10 | 488 | 489 | 479 | 484 | -1.22% | 13,700 | 59億1926万 | -0.21% |
| 04/09 | 493 | 495 | 490 | 490 | -1.21% | 5,800 | 59億9264万 | +1.03% |
| 04/08 | 494 | 498 | 492 | 496 | +0.2% | 13,000 | 60億6602万 | +2.27% |
| 04/07 | 495 | 497 | 493 | 495 | +0.61% | 6,600 | 60億5379万 | +2.27% |
| 04/06 | 496 | 496 | 487 | 492 | +0.82% | 23,900 | 60億1710万 | +1.65% |
| 04/03 | 487 | 493 | 486 | 488 | 0% | 5,100 | 59億6818万 | +0.83% |
| 04/02 | 498 | 498 | 485 | 488 | -0.61% | 14,300 | 59億6818万 | +0.62% |
| 04/01 | 481 | 498 | 481 | 491 | +2.08% | 17,800 | 60億487万 | +1.24% |
| 03/31 | 483 | 485 | 479 | 481 | -0.82% | 11,800 | 58億8257万 | -0.82% |
| 03/30 | 479 | 485 | 476 | 485 | -0.41% | 3,300 | 59億3149万 | 0% |
| 03/27 | 483 | 489 | 481 | 487 | +1.04% | 11,300 | 59億5595万 | +0.41% |
| 03/26 | （IR情報）15:30 2026年1月期本決算説明資料 |
| 03/26 | 489 | 489 | 481 | 482 | 0% | 7,300 | 58億9480万 | -0.62% |
| 03/25 | 496 | 496 | 482 | 482 | +2.12% | 20,900 | 58億9480万 | -0.41% |
| 03/24 | 472 | 483 | 472 | 472 | +0.64% | 11,100 | 57億7250万 | -2.48% |
| 03/23 | 471 | 479 | 467 | 469 | -1.26% | 20,700 | 57億3581万 | -3.1% |
| 03/19 | 471 | 495 | 471 | 475 | +0.21% | 45,500 | 58億919万 | -1.86% |
| 03/18 | （IR情報）16:30 (訂正・数値データ訂正)「2026年1月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 03/18 | （IR情報）16:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第163条の規定に基づく子会社からの自己株式の取得) |
| 03/18 | 469 | 478 | 469 | 474 | +0.64% | 15,600 | 57億9696万 | -2.07% |
| 03/17 | 472 | 489 | 469 | 471 | -0.84% | 53,800 | 57億6027万 | -2.69% |
| 03/16 | （IR情報）16:30 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 03/16 | （IR情報）16:30 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 |
| 03/16 | 459 | 477 | 456 | 475 | +1.71% | 37,300 | 58億919万 | -1.86% |
| 03/13 | 488 | 493 | 461 | 467 | -6.41% | 126,500 | 57億1135万 | -3.31% |
| 03/12 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 03/12 | 490 | 499 | 490 | 499 | +0.6% | 23,200 | 61億271万 | +3.31% |
| 03/11 | 496 | 498 | 492 | 496 | +0.81% | 16,100 | 60億6602万 | +2.9% |
| 03/10 | 494 | 501 | 492 | 492 | -1.2% | 11,500 | 60億1710万 | +2.29% |
| 03/09 | 483 | 498 | 479 | 498 | +1.43% | 25,300 | 60億9048万 | +3.75% |
| 03/06 | 486 | 498 | 481 | 491 | +0.41% | 28,600 | 60億487万 | +2.72% |
| 03/05 | 481 | 491 | 481 | 489 | +2.3% | 10,800 | 59億8041万 | +2.3% |
| 03/04 | 484 | 491 | 475 | 478 | -2.45% | 26,400 | 58億4588万 | +0.21% |
| 03/03 | 498 | 500 | 489 | 490 | -1.01% | 29,300 | 59億9264万 | +2.51% |
| 03/02 | 485 | 498 | 480 | 495 | +0.41% | 30,700 | 60億5379万 | +3.34% |
| 02/27 | 500 | 502 | 490 | 493 | -1% | 17,900 | 60億2933万 | +2.92% |
| 02/26 | 496 | 500 | 492 | 498 | +0.4% | 22,500 | 60億9048万 | +3.97% |
| 02/25 | 488 | 496 | 485 | 496 | +2.27% | 31,600 | 60億6602万 | +3.55% |
| 02/24 | 490 | 500 | 477 | 485 | +0.62% | 85,100 | 59億3149万 | +1.25% |
| 02/20 | 486 | 517 | 481 | 482 | 0% | 117,900 | 58億9480万 | +0.42% |
| 02/19 | 489 | 492 | 480 | 482 | -0.41% | 22,300 | 58億9480万 | +0.21% |
| 02/18 | 485 | 490 | 476 | 484 | +1.47% | 35,500 | 59億1926万 | +0.41% |
| 02/17 | 470 | 479 | 466 | 477 | +0.85% | 17,500 | 58億3365万 | -1.04% |
| 02/16 | 473 | 485 | 473 | 473 | 0% | 31,300 | 57億8473万 | -2.07% |
| 02/13 | 473 | 484 | 472 | 473 | -0.21% | 15,500 | 57億8473万 | -2.27% |
| 02/12 | 469 | 483 | 468 | 474 | +1.07% | 33,200 | 57億9696万 | -2.27% |
| 02/10 | 470 | 473 | 469 | 469 | -0.21% | 10,200 | 57億3581万 | -3.5% |
| 02/09 | 464 | 474 | 464 | 470 | +1.51% | 38,100 | 57億4804万 | -3.69% |
| 02/06 | 469 | 469 | 463 | 463 | -1.28% | 8,700 | 56億6243万 | -5.32% |
| 02/05 | 462 | 469 | 459 | 469 | +0.43% | 14,900 | 57億3581万 | -4.29% |
| 02/04 | 469 | 470 | 450 | 467 | +1.3% | 30,800 | 57億1135万 | -4.89% |
| 02/03 | 470 | 470 | 457 | 461 | -1.91% | 28,400 | 56億3797万 | -6.3% |
| 02/02 | 468 | 474 | 459 | 470 | +0.43% | 28,200 | 57億4804万 | -4.47% |
| 01/30 | 452 | 468 | 452 | 468 | +3.31% | 37,500 | 57億2358万 | -4.88% |
| 01/29 | 488 | 488 | 451 | 453 | -6.21% | 427,600 | 55億4013万 | -8.11% |
| 01/28 | 475 | 487 | 473 | 483 | +0.42% | 26,900 | 59億703万 | -2.23% |
| 01/27 | 490 | 494 | 474 | 481 | -3.41% | 90,200 | 58億8257万 | -2.43% |
| 01/26 | 497 | 499 | 496 | 498 | -0.2% | 16,000 | 60億9048万 | +1.22% |
| 01/23 | 494 | 500 | 494 | 499 | +0.4% | 19,300 | 61億271万 | +1.63% |
| 01/22 | 498 | 500 | 490 | 497 | -0.6% | 16,700 | 60億7825万 | +1.43% |
| 01/21 | 500 | 502 | 497 | 500 | -0.2% | 22,000 | 61億1494万 | +2.46% |
| 01/20 | 502 | 502 | 498 | 501 | -0.2% | 15,400 | 61億2717万 | +3.3% |
| 01/19 | 504 | 507 | 501 | 502 | -0.2% | 13,000 | 61億3940万 | +3.93% |
| 01/16 | 501 | 503 | 500 | 503 | -0.2% | 14,700 | 61億5163万 | +4.36% |
| 01/15 | 502 | 509 | 500 | 504 | +0.6% | 19,100 | 61億6386万 | +4.78% |
| 01/14 | 507 | 507 | 500 | 501 | 0% | 11,200 | 61億2717万 | +4.38% |
| 01/13 | 502 | 504 | 500 | 501 | -0.6% | 13,400 | 61億2717万 | +4.81% |
| 01/09 | 498 | 505 | 498 | 504 | +1.2% | 13,500 | 61億6386万 | +5.88% |
| 01/08 | 497 | 506 | 497 | 498 | +0.2% | 22,100 | 60億9048万 | +5.29% |
| 01/07 | 499 | 501 | 497 | 497 | -0.4% | 9,900 | 60億7825万 | +5.52% |
| 01/06 | 505 | 505 | 498 | 499 | -0.2% | 12,300 | 61億271万 | +6.4% |
| 01/05 | 494 | 500 | 490 | 500 | +1.21% | 31,000 | 61億1494万 | +7.3% |
| 2025 |
| 12/30 | 491 | 496 | 488 | 494 | +0.61% | 16,600 | 60億4156万 | +6.7% |
| 12/29 | 506 | 506 | 489 | 491 | -4.1% | 37,100 | 60億487万 | +6.51% |
| 12/26 | 480 | 515 | 480 | 512 | +8.47% | 112,600 | 62億6170万 | +11.79% |
| 12/25 | 475 | 475 | 472 | 472 | -0.63% | 14,300 | 57億7250万 | +3.96% |
| 12/24 | 479 | 479 | 474 | 475 | -0.84% | 11,600 | 58億919万 | +5.09% |
| 12/23 | 479 | 479 | 474 | 479 | +1.05% | 19,300 | 58億5811万 | +6.44% |
| 12/22 | 477 | 480 | 474 | 474 | -0.21% | 29,300 | 57億9696万 | +5.8% |
| 12/19 | 477 | 481 | 474 | 475 | +0.42% | 22,900 | 58億919万 | +6.5% |
| 12/18 | 471 | 481 | 467 | 473 | +2.16% | 48,700 | 57億8473万 | +6.29% |
| 12/17 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 12/17 | 470 | 470 | 460 | 463 | -0.64% | 24,300 | 56億6243万 | +4.51% |
| 12/16 | 460 | 473 | 457 | 466 | +0.87% | 29,900 | 56億9912万 | +5.67% |
| 12/15 | 445 | 473 | 445 | 462 | +3.82% | 75,900 | 56億5020万 | +5% |
| 12/12 | 445 | 453 | 445 | 445 | +0.23% | 19,300 | 54億4230万 | +1.6% |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/11 | 456 | 462 | 444 | 444 | -1.55% | 40,600 | 54億3007万 | +1.37% |
| 12/10 | 478 | 480 | 443 | 451 | -4.04% | 193,700 | 55億1567万 | +3.2% |
| 12/09 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
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。
