| 2026 |
| 03/06 | 1,603 | 1,650 | 1,601 | 1,650 | +0.43% | 20,300 | 224億8750万 | -2.25% |
| 03/05 | 1,649 | 1,686 | 1,613 | 1,643 | +4.72% | 59,600 | 223億9210万 | -2.26% |
| 03/04 | 1,595 | 1,627 | 1,530 | 1,569 | -6.33% | 118,900 | 213億8357万 | -6.33% |
| 03/03 | 1,765 | 1,766 | 1,675 | 1,675 | -5.47% | 62,200 | 228億2822万 | +0.18% |
| 03/02 | 1,770 | 1,785 | 1,736 | 1,772 | -2.9% | 38,200 | 241億5021万 | +6.36% |
| 02/27 | 1,780 | 1,825 | 1,768 | 1,825 | +3.63% | 51,900 | 248億7254万 | +10.21% |
| 02/26 | 1,785 | 1,790 | 1,755 | 1,761 | -1.34% | 36,400 | 240億29万 | +7.12% |
| 02/25 | 1,825 | 1,825 | 1,785 | 1,785 | -0.83% | 19,700 | 243億2739万 | +9.24% |
| 02/24 | 1,775 | 1,821 | 1,761 | 1,800 | +1.41% | 49,400 | 245億3182万 | +10.84% |
| 02/20 | 1,796 | 1,796 | 1,761 | 1,775 | -1.17% | 20,600 | 241億9110万 | +9.91% |
| 02/19 | 1,819 | 1,819 | 1,786 | 1,796 | -1.26% | 21,800 | 244億7730万 | +11.76% |
| 02/18 | 1,805 | 1,822 | 1,790 | 1,819 | -0.11% | 23,000 | 247億9076万 | +13.97% |
| 02/17 | 1,816 | 1,850 | 1,795 | 1,821 | +0.33% | 26,400 | 248億1802万 | +14.96% |
| 02/16 | 1,800 | 1,848 | 1,799 | 1,815 | +0.89% | 26,900 | 247億3625万 | +15.61% |
| 02/13 | 1,813 | 1,850 | 1,786 | 1,799 | -1.37% | 51,500 | 245億1819万 | +15.54% |
| 02/12 | 1,752 | 1,839 | 1,751 | 1,824 | +3.52% | 72,300 | 248億5891万 | +17.91% |
| 02/10 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 02/10 | 1,840 | 1,844 | 1,730 | 1,762 | -2.11% | 117,900 | 240億1392万 | +15.01% |
| 02/09 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け価格確定のお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期通期連結業績予想および期末配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 02/09 | （IR情報）14:00 自己株式取得及び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 |
| 02/09 | （IR情報）14:00 株主優待品の内容決定(優待品目の拡充)に関するお知らせ |
| 02/09 | 1,560 | 1,800 | 1,526 | 1,800 | +18.03% | 318,200 | 245億3182万 | +18.5% |
| 02/06 | 1,526 | 1,531 | 1,501 | 1,525 | -0.07% | 13,200 | 207億8390万 | +1.33% |
| 02/05 | 1,530 | 1,545 | 1,512 | 1,526 | -0.13% | 22,600 | 207億9753万 | +1.53% |
| 02/04 | 1,518 | 1,529 | 1,514 | 1,528 | +1.46% | 15,800 | 208億2479万 | +1.73% |
| 02/03 | 1,484 | 1,520 | 1,476 | 1,506 | +2.94% | 41,600 | 205億2495万 | +0.47% |
| 02/02 | 1,495 | 1,506 | 1,463 | 1,463 | -0.88% | 22,800 | 199億3891万 | -2.34% |
| 01/30 | 1,495 | 1,528 | 1,475 | 1,476 | -0.27% | 32,400 | 201億1609万 | -1.4% |
| 01/29 | 1,473 | 1,480 | 1,447 | 1,480 | +0.48% | 26,900 | 201億7060万 | -1.07% |
| 01/28 | 1,493 | 1,493 | 1,454 | 1,473 | -1.34% | 28,600 | 200億7520万 | -1.47% |
| 01/27 | 1,504 | 1,504 | 1,471 | 1,493 | -0.86% | 30,300 | 203億4778万 | 0% |
| 01/26 | 1,501 | 1,520 | 1,494 | 1,506 | -1.12% | 20,000 | 205億2495万 | +0.94% |
| 01/23 | 1,522 | 1,534 | 1,509 | 1,523 | +0.13% | 17,100 | 207億5664万 | +2.15% |
| 01/22 | 1,516 | 1,534 | 1,514 | 1,521 | +0.53% | 16,500 | 207億2938万 | +2.15% |
| 01/21 | 1,500 | 1,514 | 1,493 | 1,513 | -0.66% | 19,200 | 206億2035万 | +1.89% |
| 01/20 | 1,544 | 1,546 | 1,515 | 1,523 | -1.36% | 25,600 | 207億5664万 | +2.84% |
| 01/19 | 1,543 | 1,555 | 1,521 | 1,544 | -0.71% | 28,900 | 210億4285万 | +4.54% |
| 01/16 | 1,588 | 1,593 | 1,533 | 1,555 | -1.77% | 36,200 | 211億9276万 | +5.71% |
| 01/15 | 1,524 | 1,585 | 1,524 | 1,583 | +4.49% | 58,200 | 215億7437万 | +7.98% |
| 01/14 | 1,527 | 1,527 | 1,498 | 1,515 | -0.79% | 33,400 | 206億4761万 | +3.84% |
| 01/13 | 1,501 | 1,535 | 1,496 | 1,527 | +3.53% | 41,300 | 208億1116万 | +4.95% |
| 01/09 | 1,499 | 1,504 | 1,473 | 1,475 | -0.74% | 22,900 | 201億246万 | +1.72% |
| 01/08 | 1,504 | 1,511 | 1,483 | 1,486 | -3.76% | 41,600 | 202億5238万 | +2.62% |
| 01/07 | 1,490 | 1,575 | 1,482 | 1,544 | +5.46% | 113,400 | 210億4285万 | +6.78% |
| 01/06 | 1,436 | 1,466 | 1,429 | 1,464 | +2.02% | 46,000 | 199億5254万 | +1.46% |
| 01/05 | 1,444 | 1,448 | 1,423 | 1,435 | 0% | 49,100 | 195億5731万 | -0.49% |
| 01/01 | 株式分割 1→5 |
| 2025 |
| 12/30 | 1,479 | 1,479 | 1,427 | 1,435 | -3.69% | 62,600 | 195億5731万 | -0.42% |
| 12/29 | 1,481 | 1,490 | 1,465 | 1,490 | -0.67% | 52,500 | 203億689万 | +3.54% |
| 12/26 | 1,478 | 1,500 | 1,460 | 1,500 | +3.31% | 39,500 | 204億4318万 | +4.68% |
| 12/25 | 1,486 | 1,486 | 1,450 | 1,452 | -0.68% | 21,000 | 197億8900万 | +1.82% |
| 12/24 | 1,470 | 1,488 | 1,446 | 1,462 | +1.53% | 32,000 | 199億2529万 | +2.96% |
| 12/23 | 1,462 | 1,462 | 1,440 | 1,440 | -1.5% | 16,000 | 196億2545万 | +1.77% |
| 12/22 | 1,460 | 1,462 | 1,450 | 1,462 | +0.83% | 24,000 | 199億2529万 | +3.54% |
| 12/19 | 1,430 | 1,460 | 1,410 | 1,450 | +1.4% | 41,000 | 197億6174万 | +3.06% |
| 12/18 | 1,472 | 1,472 | 1,420 | 1,430 | -2.46% | 23,500 | 194億8916万 | +1.85% |
| 12/17 | 1,470 | 1,482 | 1,454 | 1,466 | -0.95% | 32,000 | 199億7980万 | +4.71% |
| 12/16 | 1,480 | 1,490 | 1,468 | 1,480 | +0.41% | 21,000 | 201億7060万 | +6.09% |
| 12/15 | 1,450 | 1,490 | 1,438 | 1,474 | +3.37% | 64,500 | 200億8883万 | +6.04% |
| 12/12 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2025年11月10日) |
| 12/12 | 1,414 | 1,426 | 1,398 | 1,426 | +1.86% | 24,000 | 194億3465万 | +2.89% |
| 12/11 | 1,446 | 1,450 | 1,386 | 1,400 | -2.1% | 37,000 | 190億8030万 | +1.08% |
| 12/10 | 1,412 | 1,430 | 1,410 | 1,430 | +1.71% | 22,000 | 194億8916万 | +3.25% |
| 12/09 | 1,414 | 1,418 | 1,396 | 1,406 | -0.71% | 22,500 | 191億6207万 | +1.52% |
| 12/08 | 1,410 | 1,420 | 1,400 | 1,416 | +0.43% | 31,000 | 192億9836万 | +2.24% |
| 12/05 | 1,418 | 1,420 | 1,400 | 1,410 | 0% | 23,500 | 192億1659万 | +1.73% |
| 12/04 | 1,414 | 1,432 | 1,406 | 1,410 | 0% | 19,000 | 192億1659万 | +1.73% |
| 12/03 | 1,420 | 1,432 | 1,404 | 1,410 | -0.7% | 25,500 | 192億1659万 | +1.66% |
| 12/02 | 1,472 | 1,472 | 1,420 | 1,420 | -1.93% | 26,000 | 193億5288万 | +2.08% |
| 12/01 | 1,456 | 1,480 | 1,442 | 1,448 | -0.55% | 33,000 | 197億3448万 | +3.95% |
| 11/28 | 1,444 | 1,474 | 1,444 | 1,456 | +0.41% | 18,500 | 198億4351万 | +4.45% |
| 11/27 | 1,406 | 1,460 | 1,400 | 1,450 | +2.98% | 69,500 | 197億6174万 | +4.17% |
| 11/26 | 1,390 | 1,430 | 1,390 | 1,408 | +2.33% | 45,000 | 191億8933万 | +1.29% |
| 11/25 | 1,352 | 1,390 | 1,340 | 1,376 | +2.84% | 63,000 | 187億5321万 | -1.01% |
| 11/21 | 1,326 | 1,354 | 1,326 | 1,338 | +0.15% | 23,500 | 182億3532万 | -3.81% |
| 11/20 | 1,326 | 1,340 | 1,300 | 1,336 | +2.14% | 47,500 | 182億806万 | -4.16% |
| 11/19 | 1,334 | 1,336 | 1,280 | 1,308 | -1.65% | 55,000 | 178億2645万 | -6.3% |
| 11/18 | 1,354 | 1,366 | 1,330 | 1,330 | -2.21% | 52,000 | 181億2629万 | -4.93% |
| 11/17 | 1,342 | 1,360 | 1,342 | 1,360 | +1.34% | 52,000 | 185億3515万 | -2.93% |
| 11/14 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2025年11月10日) |
| 11/14 | 1,362 | 1,362 | 1,332 | 1,342 | -1.47% | 52,500 | 182億8983万 | -4.42% |
| 11/13 | 1,344 | 1,374 | 1,344 | 1,362 | +1.34% | 36,500 | 185億6241万 | -3.2% |
| 11/12 | 1,324 | 1,360 | 1,320 | 1,344 | +1.36% | 73,000 | 183億1709万 | -4.68% |
| 11/11 | 1,376 | 1,376 | 1,322 | 1,326 | -3.49% | 83,000 | 180億7177万 | -6.16% |
| 11/10 | 1,350 | 1,374 | 1,326 | 1,374 | +1.33% | 106,500 | 187億2595万 | -2.9% |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/07 | （IR情報）14:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | 1,424 | 1,428 | 1,310 | 1,356 | -4.51% | 186,000 | 184億8063万 | -4.17% |
| 11/06 | 1,410 | 1,420 | 1,404 | 1,420 | +1.57% | 20,500 | 193億5288万 | +0.28% |
| 11/05 | 1,418 | 1,418 | 1,358 | 1,398 | -1.13% | 84,000 | 190億5304万 | -1.2% |
| 11/04 | 1,410 | 1,440 | 1,410 | 1,414 | +0.43% | 34,500 | 192億7110万 | -0.07% |
| 10/31 | 1,434 | 1,434 | 1,406 | 1,408 | -1.81% | 24,500 | 191億8933万 | -0.42% |
| 10/30 | 1,410 | 1,434 | 1,408 | 1,434 | +1.7% | 27,500 | 195億4368万 | +1.49% |
| 10/29 | 1,448 | 1,448 | 1,410 | 1,410 | -2.62% | 28,500 | 192億1659万 | +0.07% |
| 10/28 | 1,482 | 1,484 | 1,440 | 1,448 | -3.72% | 57,000 | 197億3448万 | +2.99% |
| 10/27 | 1,478 | 1,504 | 1,478 | 1,504 | +1.76% | 38,000 | 204億9770万 | +7.35% |
| 10/24 | 1,480 | 1,490 | 1,472 | 1,478 | +1.09% | 30,500 | 201億4335万 | +5.95% |
| 10/23 | 1,428 | 1,462 | 1,418 | 1,462 | +2.96% | 43,500 | 199億2529万 | +5.18% |
| 10/22 | 1,412 | 1,420 | 1,402 | 1,420 | +1.43% | 20,500 | 193億5288万 | +2.38% |
| 10/21 | 1,416 | 1,416 | 1,390 | 1,400 | 0% | 18,500 | 190億8030万 | +1.01% |
| 10/20 | 1,410 | 1,422 | 1,400 | 1,400 | +0.14% | 30,000 | 190億8030万 | +1.08% |
| 10/17 | 1,408 | 1,408 | 1,390 | 1,398 | -0.71% | 11,500 | 190億5304万 | +1.01% |
| 10/16 | 1,406 | 1,422 | 1,396 | 1,408 | +0.57% | 26,000 | 191億8933万 | +1.73% |
| 10/15 | 1,378 | 1,400 | 1,372 | 1,400 | +2.04% | 39,000 | 190億8030万 | +1.16% |
| 10/14 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2025年11月10日) |
| 10/14 | 1,372 | 1,404 | 1,358 | 1,372 | -1.44% | 56,000 | 186億9869万 | -0.87% |
| 10/10 | 1,416 | 1,416 | 1,380 | 1,392 | -2.66% | 54,500 | 189億7127万 | +0.65% |
| 10/09 | 1,414 | 1,430 | 1,396 | 1,430 | +0.28% | 46,500 | 194億8916万 | +3.47% |
| 10/08 | 1,440 | 1,446 | 1,424 | 1,426 | -0.83% | 36,000 | 194億3465万 | +3.33% |
| 10/07 | 1,418 | 1,448 | 1,414 | 1,438 | +1.99% | 76,500 | 195億9820万 | +4.35% |
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。
