| 2026 |
| 03/06 | 7,300 | 7,520 | 7,300 | 7,440 | 0% | 10,900 | 1561億4029万 | -2.53% |
| 03/05 | 7,410 | 7,640 | 7,370 | 7,440 | +2.48% | 12,500 | 1561億4029万 | -2.66% |
| 03/04 | 7,560 | 7,570 | 7,220 | 7,260 | -5.84% | 10,900 | 1523億6270万 | -5.17% |
| 03/03 | 7,850 | 7,900 | 7,650 | 7,710 | -2.9% | 11,100 | 1618億667万 | +0.36% |
| 03/02 | 8,170 | 8,170 | 7,880 | 7,940 | -3.52% | 12,300 | 1666億3359万 | +3.2% |
| 02/27 | 7,860 | 8,230 | 7,760 | 8,230 | +3.39% | 16,300 | 1727億1970万 | +6.94% |
| 02/26 | 7,960 | 8,200 | 7,840 | 7,960 | +0.76% | 25,200 | 1670億5332万 | +3.58% |
| 02/25 | 7,200 | 7,990 | 7,200 | 7,900 | +8.97% | 28,600 | 1657億9413万 | +2.77% |
| 02/24 | 7,270 | 7,450 | 7,200 | 7,250 | -0.28% | 10,100 | 1521億5284万 | -5.8% |
| 02/20 | 7,200 | 7,420 | 7,070 | 7,270 | -0.27% | 14,400 | 1525億7257万 | -6% |
| 02/19 | 7,130 | 7,290 | 7,040 | 7,290 | +2.24% | 11,200 | 1529億9230万 | -6.14% |
| 02/18 | 7,080 | 7,250 | 7,000 | 7,130 | +0.56% | 13,800 | 1496億3445万 | -8.54% |
| 02/17 | 7,370 | 7,370 | 7,090 | 7,090 | -3.14% | 15,700 | 1487億9498万 | -9.5% |
| 02/16 | 7,970 | 7,990 | 7,300 | 7,320 | -6.39% | 24,100 | 1536億2190万 | -6.96% |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 株式の分割および定款の一部変更に関するお知らせ |
| 02/13 | 8,180 | 8,210 | 7,790 | 7,820 | -4.4% | 11,900 | 1641億1520万 | -0.95% |
| 02/12 | 8,150 | 8,240 | 8,040 | 8,180 | +2% | 10,000 | 1716億7037万 | +3.44% |
| 02/10 | 7,950 | 8,180 | 7,950 | 8,020 | +1.26% | 6,600 | 1683億1252万 | +1.43% |
| 02/09 | 7,720 | 7,930 | 7,630 | 7,920 | +4.21% | 13,000 | 1662億1386万 | +0.18% |
| 02/06 | 7,670 | 7,720 | 7,600 | 7,600 | -1.55% | 6,300 | 1594億9815万 | -4% |
| 02/05 | 7,810 | 7,890 | 7,660 | 7,720 | +0.26% | 8,200 | 1620億1654万 | -2.87% |
| 02/04 | 7,710 | 7,850 | 7,700 | 7,700 | -1.28% | 5,400 | 1615億9681万 | -3.4% |
| 02/03 | 7,650 | 7,850 | 7,650 | 7,800 | +3.04% | 6,900 | 1636億9547万 | -2.46% |
| 02/02 | 7,650 | 7,840 | 7,550 | 7,570 | -1.05% | 10,100 | 1588億6855万 | -5.56% |
| 01/30 | 7,770 | 7,770 | 7,590 | 7,650 | +0.39% | 8,400 | 1605億4748万 | -4.96% |
| 01/29 | 7,540 | 7,670 | 7,440 | 7,620 | -0.91% | 9,000 | 1599億1788万 | -5.6% |
| 01/28 | 7,680 | 7,730 | 7,540 | 7,690 | -0.9% | 8,200 | 1613億8694万 | -5.06% |
| 01/27 | 7,900 | 7,900 | 7,720 | 7,760 | -1.9% | 8,800 | 1628億5600万 | -4.46% |
| 01/26 | 7,910 | 8,090 | 7,900 | 7,910 | -1.37% | 8,800 | 1660億399万 | -2.77% |
| 01/23 | 8,060 | 8,170 | 8,010 | 8,020 | +0.38% | 4,800 | 1683億1252万 | -1.55% |
| 01/22 | 7,960 | 8,070 | 7,950 | 7,990 | +0.5% | 3,300 | 1676億8292万 | -2.07% |
| 01/21 | 7,860 | 8,010 | 7,800 | 7,950 | -0.75% | 5,500 | 1668億4346万 | -2.68% |
| 01/20 | 8,090 | 8,090 | 7,960 | 8,010 | -1.35% | 5,800 | 1681億265万 | -1.92% |
| 01/19 | 8,200 | 8,210 | 8,070 | 8,120 | -0.98% | 8,900 | 1704億1118万 | -0.6% |
| 01/16 | 8,090 | 8,300 | 8,080 | 8,200 | +1.36% | 5,200 | 1720億9011万 | +0.47% |
| 01/15 | 8,020 | 8,160 | 8,020 | 8,090 | +0.87% | 6,300 | 1697億8158万 | -0.75% |
| 01/14 | 8,130 | 8,130 | 7,970 | 8,020 | -0.87% | 6,200 | 1683億1252万 | -1.49% |
| 01/13 | 8,230 | 8,310 | 8,070 | 8,090 | +2.02% | 7,200 | 1697億8158万 | -0.6% |
| 01/09 | 7,930 | 7,960 | 7,850 | 7,930 | -0.88% | 6,200 | 1664億2373万 | -2.39% |
| 01/08 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 01/08 | 8,130 | 8,280 | 8,000 | 8,000 | -1.6% | 6,600 | 1678億9279万 | -1.61% |
| 01/07 | 8,170 | 8,230 | 8,060 | 8,130 | -0.49% | 5,400 | 1706億2104万 | -0.12% |
| 01/06 | 8,000 | 8,220 | 8,000 | 8,170 | +2.13% | 6,800 | 1714億6051万 | +0.31% |
| 01/05 | 8,030 | 8,140 | 7,970 | 8,000 | -2.2% | 7,500 | 1678億9279万 | -1.74% |
| 2025 |
| 12/30 | 8,290 | 8,340 | 8,180 | 8,180 | -2.5% | 6,400 | 1716億7037万 | +0.45% |
| 12/29 | 8,290 | 8,390 | 8,240 | 8,390 | +1.21% | 9,100 | 1760億7756万 | +3.25% |
| 12/26 | 8,390 | 8,390 | 8,250 | 8,290 | -0.6% | 4,500 | 1739億7890万 | +2.27% |
| 12/25 | 8,290 | 8,390 | 8,290 | 8,340 | +0.6% | 3,000 | 1750億2823万 | +3.28% |
| 12/24 | 8,390 | 8,500 | 8,240 | 8,290 | -1.19% | 5,700 | 1739億7890万 | +3.17% |
| 12/23 | 8,380 | 8,390 | 8,210 | 8,390 | +1.94% | 4,600 | 1760億7756万 | +4.89% |
| 12/22 | 8,450 | 8,450 | 8,230 | 8,230 | -0.84% | 4,700 | 1727億1970万 | +3.42% |
| 12/19 | 8,260 | 8,320 | 8,210 | 8,300 | +0.48% | 9,500 | 1741億8877万 | +4.81% |
| 12/18 | 8,160 | 8,340 | 8,140 | 8,260 | +2.35% | 9,000 | 1733億4930万 | +4.78% |
| 12/17 | 8,290 | 8,290 | 8,060 | 8,070 | -1.59% | 5,200 | 1693億6185万 | +2.66% |
| 12/16 | 8,350 | 8,350 | 8,180 | 8,200 | -1.56% | 7,200 | 1720億9011万 | +4.57% |
| 12/15 | 8,300 | 8,340 | 8,240 | 8,330 | +1.09% | 7,400 | 1748億1836万 | +6.58% |
| 12/12 | 8,150 | 8,300 | 8,140 | 8,240 | +4.17% | 12,000 | 1729億2957万 | +5.8% |
| 12/11 | （IR情報）15:00 自己株式の取得結果および取得終了に関するお知らせ |
| 12/11 | 7,900 | 8,110 | 7,900 | 7,910 | -1.74% | 8,700 | 1660億399万 | +1.87% |
| 12/10 | 8,110 | 8,110 | 7,950 | 8,050 | +1.13% | 4,400 | 1689億4212万 | +3.9% |
| 12/09 | 7,940 | 8,020 | 7,940 | 7,960 | +0.63% | 8,900 | 1670億5332万 | +3.04% |
| 12/08 | 7,880 | 7,930 | 7,790 | 7,910 | +0.89% | 9,200 | 1660億399万 | +2.62% |
| 12/05 | 7,980 | 7,980 | 7,840 | 7,840 | -1.75% | 6,300 | 1645億3493万 | +1.95% |
| 12/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 12/04 | 7,780 | 8,000 | 7,780 | 7,980 | +3.5% | 8,600 | 1674億7306万 | +3.92% |
| 12/03 | 8,030 | 8,030 | 7,710 | 7,710 | -4.81% | 11,900 | 1618億667万 | +0.6% |
| 12/02 | 8,090 | 8,160 | 7,980 | 8,100 | -1.7% | 6,900 | 1699億9145万 | +5.47% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 8,280 | 8,350 | 8,150 | 8,240 | 0% | 10,400 | 1729億2957万 | +7.38% |
| 11/28 | 8,170 | 8,270 | 8,110 | 8,240 | +1.6% | 11,600 | 1729億2957万 | +7.53% |
| 11/27 | 8,090 | 8,170 | 8,090 | 8,110 | +1.12% | 9,900 | 1702億131万 | +6.03% |
| 11/26 | 7,900 | 8,080 | 7,900 | 8,020 | +3.48% | 12,000 | 1683億1252万 | +4.96% |
| 11/25 | 7,960 | 8,140 | 7,670 | 7,750 | -1.65% | 20,300 | 1626億4614万 | +1.49% |
| 11/21 | 7,530 | 7,960 | 7,530 | 7,880 | +4.65% | 18,700 | 1653億7440万 | +3.13% |
| 11/20 | 7,360 | 7,530 | 7,360 | 7,530 | +2.59% | 6,800 | 1580億2909万 | -1.49% |
| 11/19 | 7,380 | 7,440 | 7,340 | 7,340 | -0.54% | 9,000 | 1540億4163万 | -4.18% |
| 11/18 | 7,410 | 7,420 | 7,240 | 7,380 | 0% | 9,700 | 1548億8110万 | -3.92% |
| 11/17 | 7,250 | 7,420 | 7,250 | 7,380 | +1.79% | 7,800 | 1548億8110万 | -4.29% |
| 11/14 | 7,390 | 7,390 | 7,150 | 7,250 | -1.89% | 14,500 | 1521億5284万 | -6.33% |
| 11/13 | 7,680 | 7,730 | 7,320 | 7,390 | -4.27% | 21,000 | 1550億9096万 | -5.12% |
| 11/12 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 11/12 | 7,700 | 8,190 | 7,600 | 7,720 | +1.85% | 34,600 | 1620億1654万 | -1.61% |
| 11/11 | 7,560 | 7,620 | 7,450 | 7,580 | +0.26% | 7,900 | 1590億7842万 | -3.9% |
| 11/10 | 7,650 | 7,790 | 7,550 | 7,560 | -0.92% | 7,900 | 1586億5868万 | -4.67% |
| 11/07 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 11/07 | 7,590 | 7,720 | 7,530 | 7,630 | -0.39% | 10,900 | 1601億2775万 | -4.22% |
| 11/06 | 7,600 | 7,810 | 7,550 | 7,660 | +2.13% | 8,200 | 1607億5734万 | -4.3% |
| 11/05 | 7,500 | 7,610 | 7,390 | 7,500 | +0.54% | 16,900 | 1573億9949万 | -6.81% |
| 11/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 7,540 | 7,680 | 7,380 | 7,460 | -1.06% | 11,200 | 1565億6002万 | -7.88% |
| 10/31 | 7,460 | 7,560 | 7,230 | 7,540 | +1.21% | 30,300 | 1582億3895万 | -7.51% |
| 10/30 | 7,660 | 7,740 | 7,450 | 7,450 | -1.72% | 84,400 | 1563億5016万 | -9.2% |
| 10/29 | 7,600 | 7,650 | 7,510 | 7,580 | -0.13% | 14,800 | 1590億7842万 | -8.2% |
| 10/28 | 8,000 | 8,000 | 7,520 | 7,590 | -6.53% | 16,100 | 1592億8828万 | -8.59% |
| 10/27 | 8,060 | 8,160 | 7,990 | 8,120 | +2.14% | 8,900 | 1704億1118万 | -2.74% |
| 10/24 | 8,110 | 8,110 | 7,920 | 7,950 | -0.13% | 8,000 | 1668億4346万 | -4.93% |
| 10/23 | 7,880 | 8,040 | 7,880 | 7,960 | +0.89% | 10,000 | 1670億5332万 | -4.97% |
| 10/22 | 7,910 | 8,100 | 7,890 | 7,890 | -0.25% | 12,400 | 1655億8426万 | -6.08% |
| 10/21 | 7,980 | 8,030 | 7,870 | 7,910 | 0% | 9,900 | 1660億399万 | -6.12% |
| 10/20 | 8,010 | 8,020 | 7,850 | 7,910 | +0.64% | 6,900 | 1660億399万 | -6.4% |
| 10/17 | 7,950 | 7,950 | 7,830 | 7,860 | -1.13% | 6,600 | 1649億5466万 | -7.38% |
| 10/16 | 8,000 | 8,040 | 7,880 | 7,950 | +0.25% | 7,200 | 1668億4346万 | -6.77% |
| 10/15 | 7,990 | 7,990 | 7,870 | 7,930 | +0.63% | 11,300 | 1664億2373万 | -7.4% |
| 10/14 | 7,980 | 8,130 | 7,810 | 7,880 | -2.96% | 19,300 | 1653億7440万 | -8.33% |
| 10/10 | 7,960 | 8,120 | 7,900 | 8,120 | +0.12% | 20,800 | 1704億1118万 | -5.91% |
| 10/09 | 8,430 | 8,460 | 8,040 | 8,110 | -4.36% | 20,300 | 1702億131万 | -6.31% |
| 10/08 | 8,850 | 8,850 | 8,480 | 8,480 | -3.64% | 13,200 | 1779億6635万 | -2.38% |
| 10/07 | 8,870 | 8,900 | 8,760 | 8,800 | +0.23% | 10,900 | 1846億8207万 | +1.1% |
| 10/06 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年5月14日) |
| 10/02 | （IR情報）15:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
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。
