| 2026 |
| 08/18 | 270 | 275 | 270 | 274 | +0.74% | 16,800 | 95億4570万 | +0.74% |
| 08/17 | 275 | 276 | 270 | 272 | 0% | 34,600 | 94億7602万 | 0% |
| 08/14 | 271 | 274 | 267 | 272 | +0.74% | 44,600 | 94億7602万 | 0% |
| 08/13 | 267 | 270 | 265 | 270 | 0% | 24,300 | 94億634万 | -0.74% |
| 08/12 | 267 | 271 | 265 | 270 | +2.27% | 58,600 | 94億634万 | -0.74% |
| 08/10 | 262 | 266 | 262 | 264 | +0.38% | 20,200 | 91億9731万 | -2.94% |
| 08/07 | 262 | 264 | 257 | 263 | +1.15% | 41,600 | 91億6247万 | -3.66% |
| 08/06 | 265 | 266 | 257 | 260 | -5.45% | 116,600 | 90億5796万 | -5.11% |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/05 | 268 | 275 | 266 | 275 | +2.23% | 50,400 | 95億8053万 | +0.36% |
| 08/04 | 270 | 271 | 268 | 269 | -1.1% | 27,800 | 93億7150万 | -1.82% |
| 08/03 | 268 | 272 | 265 | 272 | +0.74% | 16,200 | 94億7602万 | -0.73% |
| 07/31 | 270 | 270 | 265 | 270 | +0.75% | 8,300 | 94億634万 | -1.1% |
| 07/30 | 267 | 270 | 265 | 268 | -0.37% | 13,500 | 93億3667万 | -1.83% |
| 07/29 | 265 | 270 | 262 | 269 | +1.13% | 31,200 | 93億7150万 | -1.1% |
| 07/28 | 266 | 269 | 265 | 266 | -1.85% | 60,700 | 92億6699万 | -2.21% |
| 07/27 | 275 | 275 | 268 | 271 | -1.09% | 28,700 | 94億4118万 | -0.37% |
| 07/24 | 273 | 274 | 269 | 274 | +0.74% | 27,100 | 95億4570万 | +1.11% |
| 07/23 | 273 | 273 | 270 | 272 | -0.73% | 14,300 | 94億7602万 | +0.74% |
| 07/22 | 269 | 274 | 267 | 274 | +1.86% | 20,200 | 95億4570万 | +1.48% |
| 07/22 | （空売り報告）大和証券 171,700株（0.49%）-0.09%義務消失 |
| 07/21 | 275 | 275 | 267 | 269 | -2.89% | 57,000 | 93億7150万 | 0% |
| 07/17 | 295 | 297 | 270 | 277 | -1.42% | 138,100 | 96億5021万 | +3.36% |
| 07/16 | 280 | 284 | 278 | 281 | +0.36% | 24,600 | 97億8956万 | +5.64% |
| 07/15 | 278 | 282 | 276 | 280 | +0.72% | 16,900 | 97億5473万 | +5.66% |
| 07/14 | 278 | 278 | 276 | 278 | 0% | 7,600 | 96億8505万 | +5.3% |
| 07/13 | 281 | 281 | 276 | 278 | -0.36% | 13,500 | 96億8505万 | +5.7% |
| 07/10 | 277 | 281 | 273 | 279 | +1.45% | 57,600 | 97億1989万 | +6.49% |
| 07/10 | （空売り報告）大和証券 205,300株（0.58%）-0.06% |
| 07/09 | 275 | 275 | 272 | 275 | +0.73% | 8,500 | 95億8053万 | +5.36% |
| 07/08 | 277 | 277 | 272 | 273 | -1.44% | 22,900 | 95億1086万 | +4.6% |
| 07/07 | 277 | 279 | 275 | 277 | 0% | 27,200 | 96億5021万 | +6.13% |
| 07/06 | 283 | 283 | 277 | 277 | -0.72% | 41,000 | 96億5021万 | +6.13% |
| 07/03 | 277 | 280 | 273 | 279 | +1.45% | 92,400 | 97億1989万 | +7.31% |
| 07/03 | （空売り報告）大和証券 225,600株（0.64%）-0.14% |
| 07/02 | 272 | 280 | 271 | 275 | +1.48% | 59,100 | 95億8053万 | +5.77% |
| 07/01 | 269 | 272 | 267 | 271 | +0.74% | 34,600 | 94億4118万 | +3.83% |
| 06/30 | 268 | 272 | 268 | 269 | +0.75% | 16,600 | 93億7150万 | +3.07% |
| 06/29 | 264 | 269 | 262 | 267 | +0.75% | 32,200 | 93億183万 | +1.91% |
| 06/26 | 258 | 265 | 258 | 265 | +3.11% | 66,500 | 92億3215万 | +1.15% |
| 06/25 | 264 | 264 | 256 | 257 | +0.39% | 32,200 | 89億5344万 | -2.28% |
| 06/24 | 256 | 259 | 255 | 256 | 0% | 19,600 | 89億1861万 | -3.03% |
| 06/24 | （空売り報告）大和証券 274,200株（0.78%）-0.08% |
| 06/23 | 258 | 259 | 254 | 256 | -1.16% | 47,900 | 89億1861万 | -3.4% |
| 06/22 | 255 | 261 | 255 | 259 | +0.78% | 40,500 | 90億2312万 | -2.63% |
| 06/19 | 258 | 258 | 252 | 257 | +0.39% | 44,900 | 89億5344万 | -3.75% |
| 06/18 | 259 | 259 | 254 | 256 | -0.39% | 23,400 | 89億1861万 | -5.54% |
| 06/17 | 249 | 260 | 247 | 257 | +2.8% | 80,200 | 89億5344万 | -6.2% |
| 06/17 | （空売り報告）大和証券 303,000株（0.86%）-0.04% |
| 06/16 | 250 | 250 | 242 | 250 | +1.63% | 52,200 | 87億958万 | -10.07% |
| 06/15 | 245 | 251 | 245 | 246 | +0.82% | 37,500 | 85億7022万 | -12.77% |
| 06/12 | 249 | 249 | 244 | 244 | +0.83% | 35,700 | 85億55万 | -14.69% |
| 06/11 | 246 | 247 | 240 | 242 | -2.42% | 59,900 | 84億3087万 | -16.55% |
| 06/10 | 251 | 257 | 243 | 248 | -1.59% | 151,400 | 86億3990万 | -15.93% |
| 06/10 | （空売り報告）大和証券 316,500株（0.9%）+0.09% |
| 06/09 | 260 | 261 | 252 | 252 | -2.33% | 77,600 | 87億7925万 | -15.72% |
| 06/08 | 270 | 270 | 257 | 258 | -4.09% | 109,100 | 89億8828万 | -14.85% |
| 06/05 | 265 | 273 | 265 | 269 | +1.13% | 30,600 | 93億7150万 | -12.38% |
| 06/04 | 267 | 269 | 265 | 266 | -1.12% | 60,300 | 92億6699万 | -14.19% |
| 06/03 | 271 | 271 | 266 | 269 | 0% | 77,400 | 93億7150万 | -14.06% |
| 06/03 | （空売り報告）大和証券 283,200株（0.81%）+0.11% |
| 06/02 | 272 | 273 | 265 | 269 | -1.47% | 83,500 | 93億7150万 | -15.14% |
| 06/01 | 280 | 280 | 270 | 273 | -2.15% | 124,600 | 95億1086万 | -14.69% |
| 05/29 | 285 | 285 | 279 | 279 | -0.71% | 48,300 | 97億1989万 | -13.62% |
| 05/28 | 286 | 286 | 279 | 281 | -1.06% | 70,600 | 97億8956万 | -13.8% |
| 05/28 | （空売り報告）大和証券 246,400株（0.7%）+0.02% |
| 05/27 | 278 | 288 | 275 | 284 | +2.16% | 142,500 | 98億9408万 | -13.68% |
| 05/27 | （空売り報告）大和証券 238,300株（0.68%）+0.18% |
| 05/26 | 278 | 280 | 277 | 278 | 0% | 54,500 | 96億8505万 | -16.27% |
| 05/26 | （空売り報告）大和証券 177,300株（0.5%）新規 |
| 05/25 | 285 | 287 | 275 | 278 | -2.11% | 102,400 | 96億8505万 | -17.01% |
| 05/22 | 284 | 289 | 282 | 284 | +1.07% | 61,800 | 98億9408万 | -15.98% |
| 05/21 | 287 | 288 | 279 | 281 | 0% | 103,700 | 97億8956万 | -17.35% |
| 05/20 | 288 | 289 | 278 | 281 | -3.1% | 210,000 | 97億8956万 | -17.84% |
| 05/19 | 299 | 303 | 290 | 290 | -1.36% | 148,700 | 101億311万 | -15.94% |
| 05/18 | 324 | 324 | 292 | 294 | -13.53% | 340,200 | 102億4246万 | -15.27% |
| 05/15 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | （IR情報）16:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/15 | （IR情報）16:00 営業外費用の計上に関するお知らせ |
| 05/15 | 350 | 354 | 338 | 340 | -1.73% | 103,400 | 118億4503万 | -2.58% |
| 05/14 | 347 | 355 | 346 | 346 | -0.29% | 56,600 | 120億5406万 | -0.86% |
| 05/13 | 346 | 350 | 338 | 347 | +1.17% | 94,100 | 120億8889万 | -0.57% |
| 05/12 | 349 | 354 | 342 | 343 | -2% | 78,400 | 119億4954万 | -1.72% |
| 05/11 | 357 | 358 | 349 | 350 | -1.96% | 68,100 | 121億9341万 | 0% |
| 05/08 | 364 | 364 | 353 | 357 | -1.38% | 99,900 | 124億3728万 | +2% |
| 05/07 | 363 | 368 | 360 | 362 | +2.55% | 167,400 | 126億1147万 | +3.72% |
| 05/01 | 347 | 354 | 347 | 353 | +1.15% | 45,000 | 122億9792万 | +1.15% |
| 04/30 | 351 | 352 | 348 | 349 | -0.85% | 67,200 | 121億5857万 | -0.29% |
| 04/28 | 345 | 353 | 343 | 352 | +1.44% | 48,900 | 122億6309万 | +0.57% |
| 04/27 | 349 | 351 | 343 | 347 | -0.57% | 57,500 | 120億8889万 | -0.86% |
| 04/24 | 352 | 352 | 345 | 349 | -0.85% | 49,900 | 121億5857万 | -0.29% |
| 04/23 | 355 | 355 | 348 | 352 | +1.44% | 29,500 | 122億6309万 | +0.57% |
| 04/22 | 350 | 351 | 345 | 347 | -1.7% | 52,800 | 120億8889万 | -0.86% |
| 04/21 | 362 | 365 | 353 | 353 | -2.49% | 43,200 | 122億9792万 | +1.15% |
| 04/20 | 356 | 364 | 356 | 362 | +1.69% | 81,800 | 126億1147万 | +3.72% |
| 04/17 | 360 | 361 | 352 | 356 | -0.28% | 81,100 | 124億244万 | +2.3% |
| 04/16 | 351 | 361 | 350 | 357 | +1.42% | 115,800 | 124億3728万 | +2.88% |
| 04/15 | 341 | 352 | 341 | 352 | +3.83% | 95,900 | 122億6309万 | +1.44% |
| 04/14 | 339 | 342 | 338 | 339 | +0.89% | 36,800 | 118億1019万 | -2.02% |
| 04/13 | 337 | 338 | 332 | 336 | -0.3% | 62,300 | 117億567万 | -2.89% |
| 04/10 | 341 | 344 | 336 | 337 | -2.03% | 90,500 | 117億4051万 | -2.6% |
| 04/09 | 346 | 349 | 340 | 344 | -1.15% | 56,700 | 119億8438万 | -0.58% |
| 04/08 | 348 | 350 | 344 | 348 | +1.75% | 57,300 | 121億2373万 | +1.16% |
| 04/07 | 345 | 347 | 336 | 342 | -0.87% | 98,600 | 119億1470万 | -0.58% |
| 04/06 | （IR情報）15:30 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 04/06 | 349 | 349 | 343 | 345 | -0.86% | 51,500 | 120億1922万 | +0.58% |
| 04/03 | 349 | 352 | 345 | 348 | -0.29% | 72,300 | 121億2373万 | +1.46% |
| 04/02 | 354 | 357 | 348 | 349 | -1.13% | 79,800 | 121億5857万 | +2.05% |
| 04/01 | 359 | 361 | 350 | 353 | +0.57% | 80,600 | 122億9792万 | +3.52% |
| 03/31 | 351 | 357 | 349 | 351 | 0% | 80,300 | 122億2825万 | +3.24% |
| 03/30 | 357 | 358 | 347 | 351 | -2.23% | 99,000 | 122億2825万 | +3.54% |
| 03/27 | 364 | 369 | 357 | 359 | -1.37% | 144,900 | 125億695万 | +6.21% |
| 03/26 | 365 | 380 | 360 | 364 | +2.25% | 531,400 | 126億8115万 | +8.33% |
| 03/25 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/25 | 358 | 361 | 356 | 356 | +0.85% | 93,900 | 124億244万 | +6.59% |
| 03/24 | 342 | 354 | 340 | 353 | +5.37% | 204,900 | 122億9792万 | +6.33% |
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。
