| 2026 |
| 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% |
| 11/21 | 2,919 | 2,963 | 2,919 | 2,935 | +0.14% | 2,000 | 123億8439万 | -2.17% |
| 11/20 | 2,968 | 2,968 | 2,923 | 2,931 | +0.41% | 2,600 | 123億6751万 | -2.4% |
| 11/19 | 2,935 | 2,964 | 2,919 | 2,919 | -0.34% | 1,900 | 123億1687万 | -2.89% |
| 11/18 | 2,935 | 2,947 | 2,918 | 2,929 | -0.34% | 6,600 | 123億5907万 | -2.56% |
| 11/17 | 2,955 | 2,955 | 2,937 | 2,939 | -0.54% | 2,600 | 124億126万 | -2.36% |
| 11/14 | 2,943 | 2,972 | 2,940 | 2,955 | -0.44% | 2,900 | 124億6878万 | -2.02% |
| 11/13 | 2,980 | 2,980 | 2,946 | 2,968 | -0.4% | 2,000 | 125億2363万 | -1.72% |
| 11/12 | 2,930 | 2,980 | 2,920 | 2,980 | +2.05% | 17,000 | 125億7427万 | -1.42% |
| 11/11 | 2,973 | 2,973 | 2,915 | 2,920 | -1.78% | 3,900 | 123億2109万 | -3.44% |
| 11/10 | 2,925 | 2,973 | 2,925 | 2,973 | +1.71% | 3,800 | 125億4473万 | -1.95% |
| 11/07 | 2,927 | 2,931 | 2,910 | 2,923 | -0.48% | 18,900 | 123億3375万 | -3.66% |
| 11/06 | 2,946 | 2,961 | 2,935 | 2,937 | +0.24% | 15,300 | 123億9283万 | -3.29% |
| 11/05 | 2,955 | 2,955 | 2,910 | 2,930 | -1.94% | 24,100 | 123億6329万 | -3.52% |
| 11/04 | 3,035 | 3,035 | 2,932 | 2,988 | -1.22% | 23,400 | 126億802万 | -1.65% |
| 10/31 | 3,070 | 3,070 | 3,005 | 3,025 | -1.47% | 6,400 | 127億6415万 | -0.33% |
| 10/30 | 3,040 | 3,085 | 3,010 | 3,070 | +1.15% | 16,600 | 129億5403万 | +1.32% |
| 10/29 | 3,095 | 3,095 | 3,035 | 3,035 | -1.46% | 11,300 | 128億634万 | +0.36% |
| 10/28 | 3,115 | 3,115 | 3,020 | 3,080 | -1.6% | 11,600 | 129億9622万 | +2.02% |
| 10/27 | 3,100 | 3,160 | 3,085 | 3,130 | +2.29% | 22,200 | 132億720万 | +3.88% |
| 10/24 | 3,065 | 3,140 | 3,020 | 3,060 | +2% | 29,500 | 129億1183万 | +1.9% |
| 10/23 | （IR情報）13:00 特別損失の計上並びに通期業績予想の修正に関するお知らせ |
| 10/23 | （IR情報）13:00 2026年3月期中間期の業績説明及び2026年3月期通期の業績予想 |
| 10/23 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/23 | 3,200 | 3,225 | 2,991 | 3,000 | -6.4% | 116,700 | 126億5866万 | +0.13% |
| 10/22 | 3,115 | 3,205 | 3,105 | 3,205 | +3.55% | 37,400 | 135億2367万 | +7.05% |
| 10/21 | 3,065 | 3,130 | 3,065 | 3,095 | +1.14% | 7,900 | 130億5951万 | +3.69% |
| 10/20 | 3,040 | 3,090 | 3,030 | 3,060 | +1.49% | 11,300 | 129億1183万 | +2.72% |
| 10/17 | 3,020 | 3,020 | 2,991 | 3,015 | -0.17% | 1,400 | 127億2195万 | +1.34% |
| 10/16 | 3,035 | 3,035 | 2,991 | 3,020 | +0.7% | 4,700 | 127億4305万 | +1.62% |
| 10/15 | 2,902 | 2,999 | 2,902 | 2,999 | +3.02% | 6,300 | 126億5444万 | +1.01% |
| 10/14 | 3,030 | 3,030 | 2,871 | 2,911 | -4.24% | 11,600 | 122億8312万 | -1.89% |
| 10/10 | 3,050 | 3,050 | 3,035 | 3,040 | -1.14% | 1,600 | 128億2744万 | +2.46% |
| 10/09 | 3,070 | 3,075 | 3,045 | 3,075 | +0.16% | 1,100 | 129億7512万 | +3.81% |
| 10/08 | 3,015 | 3,075 | 3,015 | 3,070 | +1.49% | 7,000 | 129億5403万 | +3.82% |
| 10/07 | 3,005 | 3,050 | 3,005 | 3,025 | +0.5% | 2,600 | 127億6415万 | +2.44% |
| 09/30 | （IR情報）13:00 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。
