| 2026 |
| 04/22 | 3,365 | 3,395 | 3,335 | 3,390 | +0.89% | 15,800 | 143億428万 | +1.59% |
| 04/21 | 3,420 | 3,445 | 3,340 | 3,360 | -0.59% | 10,600 | 141億7770万 | +0.57% |
| 04/20 | 3,370 | 3,400 | 3,365 | 3,380 | +1.35% | 9,200 | 142億6209万 | +1.05% |
| 04/17 | 3,400 | 3,400 | 3,325 | 3,335 | -1.91% | 8,000 | 140億7221万 | -0.36% |
| 04/16 | 3,430 | 3,475 | 3,400 | 3,400 | -0.15% | 13,700 | 143億4648万 | +1.37% |
| 04/15 | 3,375 | 3,450 | 3,375 | 3,405 | +2.25% | 16,400 | 143億6758万 | +1.22% |
| 04/14 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年6月30日) |
| 04/14 | 3,365 | 3,395 | 3,325 | 3,330 | -1.04% | 10,100 | 140億5111万 | -1.42% |
| 04/13 | 3,370 | 3,425 | 3,330 | 3,365 | +0.45% | 13,600 | 141億9879万 | -0.83% |
| 04/10 | 3,355 | 3,370 | 3,335 | 3,350 | -0.3% | 6,500 | 141億3550万 | -1.9% |
| 04/09 | 3,400 | 3,425 | 3,335 | 3,360 | -2.18% | 11,900 | 141億7770万 | -2.24% |
| 04/08 | 3,320 | 3,450 | 3,320 | 3,435 | +5.05% | 20,900 | 144億9416万 | -0.55% |
| 04/07 | 3,250 | 3,300 | 3,250 | 3,270 | +0.62% | 7,000 | 137億9794万 | -5.9% |
| 04/06 | 3,260 | 3,270 | 3,215 | 3,250 | -0.31% | 8,800 | 137億1355万 | -7.25% |
| 04/03 | 3,210 | 3,275 | 3,200 | 3,260 | +1.72% | 18,300 | 137億5574万 | -7.75% |
| 04/03 | （空売り報告）JPM Securities Japan Co Ltd. 29,410株（0.69%）-0.01% |
| 04/02 | 3,220 | 3,270 | 3,205 | 3,205 | -0.77% | 17,700 | 135億2367万 | -10.05% |
| 04/01 | 3,250 | 3,290 | 3,200 | 3,230 | +0.31% | 22,700 | 136億2915万 | -10.08% |
| 03/31 | 3,195 | 3,315 | 3,135 | 3,220 | +0.31% | 36,300 | 135億8696万 | -11% |
| 03/30 | 3,265 | 3,265 | 3,185 | 3,210 | -5.73% | 38,200 | 135億4476万 | -11.96% |
| 03/27 | 3,405 | 3,415 | 3,385 | 3,405 | -0.15% | 17,100 | 143億6758万 | -7.37% |
| 03/26 | 3,515 | 3,555 | 3,410 | 3,410 | -2.01% | 19,100 | 143億8867万 | -7.76% |
| 03/25 | 3,345 | 3,510 | 3,345 | 3,480 | +6.1% | 37,800 | 146億8404万 | -6.4% |
| 03/24 | 3,240 | 3,290 | 3,235 | 3,280 | +2.02% | 13,700 | 138億4013万 | -12.11% |
| 03/23 | 3,300 | 3,305 | 3,215 | 3,215 | -4.6% | 30,400 | 135億6586万 | -14.4% |
| 03/19 | 3,440 | 3,460 | 3,370 | 3,370 | -3.99% | 38,800 | 142億1989万 | -11.01% |
| 03/18 | 3,405 | 3,515 | 3,395 | 3,510 | +0.43% | 52,600 | 148億1063万 | -7.85% |
| 03/17 | 3,515 | 3,535 | 3,460 | 3,495 | +1.01% | 90,700 | 147億4734万 | -8.63% |
| 03/16 | 3,435 | 3,505 | 3,430 | 3,460 | +0.73% | 32,500 | 145億9965万 | -9.94% |
| 03/13 | （IR情報）15:30 自己株式の取得状況及び取得完了に関するお知らせ |
| 03/13 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年6月30日) |
| 03/13 | 3,455 | 3,455 | 3,360 | 3,435 | -1.72% | 33,500 | 144億9416万 | -11.01% |
| 03/12 | 3,640 | 3,665 | 3,450 | 3,495 | -4.25% | 55,400 | 147億4734万 | -9.92% |
| 03/11 | 3,760 | 3,825 | 3,650 | 3,650 | -2.93% | 27,700 | 154億137万 | -6.31% |
| 03/10 | 3,735 | 3,845 | 3,735 | 3,760 | +1.76% | 18,800 | 158億6552万 | -3.81% |
| 03/09 | 3,770 | 3,830 | 3,625 | 3,695 | -5.62% | 40,900 | 155億9125万 | -5.38% |
| 03/06 | 3,865 | 3,920 | 3,865 | 3,915 | +0.26% | 3,600 | 165億1955万 | +0.49% |
| 03/05 | 3,850 | 3,965 | 3,850 | 3,905 | +3.17% | 10,200 | 164億7735万 | +0.72% |
| 03/04 | 3,910 | 3,935 | 3,755 | 3,785 | -4.78% | 26,600 | 159億7101万 | -1.92% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 29,710株（0.7%）+0.01% |
| 03/03 | 3,995 | 4,025 | 3,900 | 3,975 | -0.5% | 19,900 | 167億7272万 | +3.43% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,905 | 4,030 | 3,905 | 3,995 | -0.13% | 18,800 | 168億5711万 | +4.53% |
| 02/27 | 3,970 | 4,025 | 3,945 | 4,000 | +0.76% | 14,200 | 168億7821万 | +5.29% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 29,410株（0.69%）-0.01% |
| 02/26 | 3,945 | 3,975 | 3,945 | 3,970 | +1.15% | 5,000 | 167億5162万 | +5.14% |
| 02/25 | 3,895 | 3,945 | 3,875 | 3,925 | +0.77% | 8,900 | 165億6174万 | +4.58% |
| 02/24 | 3,905 | 3,930 | 3,845 | 3,895 | -0.64% | 23,500 | 164億3516万 | +4.37% |
| 02/20 | 3,915 | 3,960 | 3,915 | 3,920 | -1.01% | 3,800 | 165億4065万 | +5.63% |
| 02/19 | 3,935 | 3,960 | 3,920 | 3,960 | +0.64% | 1,900 | 167億943万 | +7.32% |
| 02/18 | 3,900 | 3,940 | 3,890 | 3,935 | +0.51% | 5,500 | 166億394万 | +7.31% |
| 02/17 | 3,845 | 3,945 | 3,830 | 3,915 | +1.82% | 8,500 | 165億1955万 | +7.44% |
| 02/16 | 3,875 | 3,875 | 3,805 | 3,845 | -0.77% | 8,900 | 162億2418万 | +6.13% |
| 02/13 | 3,975 | 3,975 | 3,865 | 3,875 | -2.64% | 6,300 | 163億5077万 | +7.58% |
| 02/12 | 3,920 | 3,980 | 3,895 | 3,980 | +1.14% | 6,900 | 167億9382万 | +11.11% |
| 02/10 | 3,920 | 3,970 | 3,920 | 3,935 | +0.51% | 3,100 | 166億394万 | +10.63% |
| 02/09 | 3,945 | 4,040 | 3,915 | 3,915 | 0% | 15,300 | 165億1955万 | +10.81% |
| 02/06 | 3,850 | 3,920 | 3,825 | 3,915 | +0.13% | 6,000 | 165億1955万 | +11.7% |
| 02/05 | 3,885 | 3,925 | 3,855 | 3,910 | -0.51% | 6,400 | 164億9845万 | +12.49% |
| 02/04 | 3,950 | 3,950 | 3,890 | 3,930 | +1.03% | 5,300 | 165億8284万 | +14.14% |
| 02/03 | 3,960 | 3,980 | 3,760 | 3,890 | -2.26% | 26,500 | 164億1406万 | +14.14% |
| 02/02 | 3,810 | 4,135 | 3,800 | 3,980 | +8.45% | 63,600 | 167億9382万 | +17.89% |
| 01/30 | （IR情報）13:00 2027年度中期経営計画「新たな領域への挑戦」アップデートに関するお知らせ |
| 01/30 | （IR情報）13:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 01/30 | （IR情報）13:00 配当方針の変更並びに期末配当予想の修正(増配)に関するお知らせ |
| 01/30 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 3,490 | 3,670 | 3,355 | 3,670 | +5.76% | 70,800 | 154億8576万 | +9.88% |
| 01/29 | 3,455 | 3,480 | 3,410 | 3,470 | +1.02% | 16,600 | 146億4185万 | +4.68% |
| 01/28 | 3,465 | 3,490 | 3,410 | 3,435 | -0.72% | 6,300 | 144億9416万 | +4.15% |
| 01/27 | 3,385 | 3,460 | 3,380 | 3,460 | +2.22% | 4,300 | 145億9965万 | +5.46% |
| 01/26 | 3,425 | 3,425 | 3,385 | 3,385 | -1.74% | 2,800 | 142億8319万 | +3.77% |
| 01/23 | 3,430 | 3,500 | 3,390 | 3,445 | +0.73% | 24,900 | 145億3636万 | +6.16% |
| 01/22 | 3,420 | 3,435 | 3,415 | 3,420 | +0.15% | 4,600 | 144億3087万 | +6.01% |
| 01/21 | 3,350 | 3,430 | 3,350 | 3,415 | +0.59% | 4,700 | 144億977万 | +6.45% |
| 01/20 | 3,395 | 3,400 | 3,355 | 3,395 | 0% | 3,400 | 143億2538万 | +6.46% |
| 01/19 | 3,390 | 3,395 | 3,355 | 3,395 | +0.44% | 3,100 | 143億2538万 | +7.06% |
| 01/16 | 3,380 | 3,380 | 3,355 | 3,380 | -0.15% | 1,700 | 142億6209万 | +7.2% |
| 01/15 | 3,385 | 3,385 | 3,345 | 3,385 | 0% | 3,800 | 142億8319万 | +7.94% |
| 01/14 | 3,395 | 3,395 | 3,370 | 3,385 | +0.15% | 1,800 | 142億8319万 | +8.6% |
| 01/13 | 3,400 | 3,410 | 3,350 | 3,380 | -0.29% | 7,000 | 142億6209万 | +9.07% |
| 01/09 | 3,310 | 3,395 | 3,310 | 3,390 | +2.42% | 6,900 | 143億428万 | +10.03% |
| 01/08 | 3,370 | 3,370 | 3,310 | 3,310 | -1.78% | 6,500 | 139億6672万 | +8.06% |
| 01/07 | 3,350 | 3,375 | 3,325 | 3,370 | +0.45% | 3,600 | 142億1989万 | +10.53% |
| 01/06 | 3,345 | 3,395 | 3,310 | 3,355 | +0.3% | 5,500 | 141億5660万 | +10.62% |
| 01/05 | 3,210 | 3,375 | 3,210 | 3,345 | +4.21% | 20,100 | 141億1440万 | +10.87% |
| 2025 |
| 12/30 | 3,180 | 3,230 | 3,155 | 3,210 | +0.94% | 19,400 | 135億4476万 | +6.93% |
| 12/29 | 3,115 | 3,180 | 3,010 | 3,180 | +2.91% | 23,300 | 134億1818万 | +6.32% |
| 12/26 | （IR情報）15:00 特別損失の計上並びに固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 12/26 | 3,070 | 3,100 | 3,065 | 3,090 | +0.65% | 2,900 | 130億3842万 | +3.62% |
| 12/25 | 3,090 | 3,095 | 3,035 | 3,070 | -0.49% | 5,700 | 129億5403万 | +3.19% |
| 12/24 | 3,070 | 3,095 | 3,065 | 3,085 | +0.49% | 3,600 | 130億1732万 | +3.91% |
| 12/23 | 3,045 | 3,070 | 3,035 | 3,070 | +0.66% | 4,200 | 129億5403万 | +3.61% |
| 12/22 | 3,050 | 3,090 | 3,000 | 3,050 | 0% | 23,200 | 128億6963万 | +3.11% |
| 12/19 | 3,010 | 3,060 | 3,010 | 3,050 | +1.73% | 11,200 | 128億6963万 | +3.25% |
| 12/18 | 3,020 | 3,020 | 2,980 | 2,998 | -0.07% | 12,300 | 126億5022万 | +1.59% |
| 12/17 | 3,000 | 3,020 | 2,966 | 3,000 | +1.21% | 15,800 | 126億5866万 | +1.69% |
| 12/16 | 2,961 | 2,969 | 2,960 | 2,964 | +0.1% | 2,400 | 125億675万 | +0.58% |
| 12/15 | 2,960 | 2,980 | 2,955 | 2,961 | 0% | 4,500 | 124億9409万 | +0.48% |
| 12/12 | 2,938 | 2,969 | 2,938 | 2,961 | +0.75% | 1,700 | 124億9409万 | +0.54% |
| 12/11 | 2,971 | 2,975 | 2,938 | 2,939 | -0.14% | 8,000 | 124億126万 | -0.2% |
| 12/10 | 2,960 | 2,964 | 2,943 | 2,943 | -0.1% | 2,700 | 124億1814万 | -0.03% |
| 12/09 | 2,945 | 2,970 | 2,945 | 2,946 | -0.34% | 3,400 | 124億3080万 | 0% |
| 12/08 | 2,975 | 2,975 | 2,953 | 2,956 | +0.99% | 3,300 | 124億7300万 | +0.24% |
| 12/05 | 2,926 | 2,951 | 2,921 | 2,927 | -0.07% | 4,600 | 123億5063万 | -0.91% |
| 12/04 | 2,933 | 2,937 | 2,929 | 2,929 | -0.1% | 4,400 | 123億5907万 | -0.98% |
| 12/03 | 2,941 | 2,945 | 2,932 | 2,932 | -0.31% | 3,800 | 123億7173万 | -1.08% |
| 12/02 | 2,960 | 2,963 | 2,941 | 2,941 | -0.74% | 2,300 | 124億970万 | -1.04% |
| 12/01 | 2,957 | 2,965 | 2,948 | 2,963 | -0.03% | 9,600 | 125億253万 | -0.47% |
| 11/28 | 2,969 | 2,993 | 2,948 | 2,964 | +0.3% | 6,100 | 125億675万 | -0.47% |
| 11/27 | 2,972 | 2,972 | 2,952 | 2,955 | -0.24% | 3,600 | 124億6878万 | -1.1% |
| 11/26 | 2,942 | 2,970 | 2,942 | 2,962 | +0.51% | 1,600 | 124億9831万 | -1.04% |
| 11/25 | 2,943 | 2,965 | 2,940 | 2,947 | +0.41% | 1,400 | 124億3502万 | -1.67% |
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。
