| 2026 |
| 06/03 | 2,123 | 2,135 | 2,075 | 2,124 | +0.71% | 18,700 | 170億5624万 | -5.98% |
| 06/02 | 2,143 | 2,152 | 2,100 | 2,109 | -2% | 18,300 | 169億3579万 | -7.38% |
| 06/01 | （IR情報）15:30 自己株式の市場買付けに関するお知らせ |
| 06/01 | 2,180 | 2,180 | 2,120 | 2,152 | -0.83% | 16,400 | 172億8109万 | -6.19% |
| 05/29 | 2,188 | 2,210 | 2,170 | 2,170 | -1.63% | 12,600 | 174億2563万 | -6.1% |
| 05/28 | 2,182 | 2,206 | 2,170 | 2,206 | +1.43% | 12,400 | 177億1472万 | -5.16% |
| 05/27 | 2,156 | 2,187 | 2,141 | 2,175 | +0.05% | 10,200 | 174億6578万 | -7.01% |
| 05/26 | 2,157 | 2,178 | 2,138 | 2,174 | +0.09% | 9,000 | 174億5775万 | -7.61% |
| 05/25 | 2,206 | 2,206 | 2,130 | 2,172 | -2.34% | 24,500 | 174億4169万 | -8.2% |
| 05/22 | 2,229 | 2,229 | 2,154 | 2,224 | +0.86% | 7,900 | 178億5927万 | -6.48% |
| 05/21 | 2,163 | 2,214 | 2,163 | 2,205 | +2.04% | 7,900 | 177億669万 | -7.7% |
| 05/20 | 2,210 | 2,210 | 2,155 | 2,161 | -1.82% | 12,500 | 173億5336万 | -10.03% |
| 05/19 | 2,190 | 2,214 | 2,184 | 2,201 | +0.36% | 8,500 | 176億7457万 | -8.97% |
| 05/18 | （IR情報）9:40 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に関するお知らせ |
| 05/18 | 2,191 | 2,201 | 2,165 | 2,193 | +0.14% | 22,100 | 176億1033万 | -9.94% |
| 05/15 | （IR情報）16:20 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 |
| 05/15 | 2,210 | 2,220 | 2,190 | 2,190 | -0.9% | 7,800 | 175億8624万 | -10.54% |
| 05/14 | 2,242 | 2,276 | 2,210 | 2,210 | -2% | 10,000 | 177億4684万 | -10.16% |
| 05/13 | 2,241 | 2,272 | 2,222 | 2,255 | -0.31% | 18,600 | 181億820万 | -8.74% |
| 05/12 | 2,291 | 2,291 | 2,236 | 2,262 | -1.48% | 22,300 | 181億6442万 | -8.83% |
| 05/11 | 2,301 | 2,318 | 2,289 | 2,296 | -0.17% | 16,500 | 184億3744万 | -7.79% |
| 05/08 | 2,300 | 2,323 | 2,300 | 2,300 | -0.22% | 9,800 | 184億6957万 | -7.78% |
| 05/07 | 2,309 | 2,327 | 2,292 | 2,305 | +0.39% | 19,700 | 185億972万 | -7.76% |
| 05/01 | 2,490 | 2,490 | 2,280 | 2,296 | -9.61% | 78,000 | 184億3744万 | -8.53% |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/30 | （IR情報）15:30 2026年3月期剰余金の配当(増配)に関するお知らせ |
| 04/30 | 2,542 | 2,544 | 2,506 | 2,540 | +0.2% | 13,900 | 203億9682万 | +0.71% |
| 04/28 | 2,510 | 2,535 | 2,510 | 2,535 | +0.96% | 4,000 | 203億5667万 | +0.36% |
| 04/27 | 2,502 | 2,535 | 2,477 | 2,511 | -0.4% | 13,600 | 201億6395万 | -0.71% |
| 04/24 | 2,533 | 2,570 | 2,502 | 2,521 | -1.18% | 11,000 | 202億4425万 | -0.32% |
| 04/23 | 2,536 | 2,551 | 2,529 | 2,551 | -0.12% | 6,800 | 204億8516万 | +0.67% |
| 04/22 | 2,545 | 2,591 | 2,545 | 2,554 | -0.27% | 4,400 | 205億925万 | +0.59% |
| 04/21 | 2,553 | 2,606 | 2,542 | 2,561 | +0.2% | 6,000 | 205億6546万 | +0.79% |
| 04/20 | 2,518 | 2,572 | 2,518 | 2,556 | +0.95% | 3,400 | 205億2531万 | +0.51% |
| 04/17 | 2,522 | 2,553 | 2,510 | 2,532 | +0.4% | 9,100 | 203億3258万 | -0.55% |
| 04/16 | 2,516 | 2,534 | 2,507 | 2,522 | +1.33% | 5,200 | 202億5228万 | -1.06% |
| 04/15 | 2,488 | 2,516 | 2,467 | 2,489 | +0.16% | 11,600 | 199億8728万 | -2.62% |
| 04/14 | 2,520 | 2,521 | 2,485 | 2,485 | -0.64% | 13,000 | 199億5516万 | -3.04% |
| 04/13 | 2,519 | 2,541 | 2,490 | 2,501 | -1.03% | 6,900 | 200億8365万 | -2.65% |
| 04/10 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 04/10 | 2,596 | 2,596 | 2,527 | 2,527 | -1.56% | 7,000 | 202億9243万 | -1.9% |
| 04/09 | 2,609 | 2,618 | 2,567 | 2,567 | -1.61% | 9,300 | 206億1364万 | -0.66% |
| 04/08 | 2,548 | 2,618 | 2,548 | 2,609 | +3.66% | 12,200 | 209億5091万 | +1.01% |
| 04/07 | 2,522 | 2,522 | 2,485 | 2,517 | +0.68% | 2,900 | 202億1213万 | -2.78% |
| 04/06 | 2,470 | 2,544 | 2,427 | 2,500 | +0.2% | 17,700 | 200億7562万 | -3.81% |
| 04/03 | 2,548 | 2,548 | 2,490 | 2,495 | -0.16% | 16,100 | 200億3546万 | -4.37% |
| 04/02 | 2,494 | 2,545 | 2,481 | 2,499 | +0.73% | 208,300 | 200億6758万 | -4.58% |
| 04/01 | （IR情報）15:30 自己株式の市場買付け及び取得終了に関するお知らせ |
| 04/01 | 2,439 | 2,481 | 2,415 | 2,481 | +3.85% | 21,300 | 199億2304万 | -5.59% |
| 03/31 | 2,430 | 2,451 | 2,389 | 2,389 | -1.89% | 16,600 | 191億8426万 | -9.4% |
| 03/30 | 2,535 | 2,535 | 2,401 | 2,435 | -5.73% | 25,000 | 195億5365万 | -8.15% |
| 03/27 | 2,540 | 2,604 | 2,540 | 2,583 | +0.16% | 11,500 | 207億4213万 | -3% |
| 03/26 | （IR情報）15:30 組織変更及び人事に関するお知らせ |
| 03/26 | 2,639 | 2,639 | 2,549 | 2,579 | -2.27% | 12,500 | 207億1000万 | -3.44% |
| 03/25 | 2,622 | 2,653 | 2,621 | 2,639 | +1.07% | 8,100 | 211億9182万 | -1.46% |
| 03/24 | 2,592 | 2,622 | 2,578 | 2,611 | +3.16% | 12,900 | 209億6697万 | -2.76% |
| 03/23 | 2,580 | 2,580 | 2,520 | 2,531 | -3.76% | 23,900 | 203億2455万 | -5.98% |
| 03/19 | 2,678 | 2,692 | 2,606 | 2,630 | -1.94% | 13,300 | 211億1955万 | -2.74% |
| 03/18 | 2,619 | 2,692 | 2,619 | 2,682 | +2.96% | 14,100 | 215億3712万 | -1.03% |
| 03/17 | 2,636 | 2,646 | 2,605 | 2,605 | -0.27% | 7,800 | 209億1879万 | -3.98% |
| 03/16 | 2,633 | 2,636 | 2,580 | 2,612 | -0.27% | 16,700 | 209億7500万 | -3.9% |
| 03/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 03/13 | 2,617 | 2,628 | 2,605 | 2,619 | +0.08% | 9,000 | 210億3121万 | -3.82% |
| 03/12 | 2,690 | 2,690 | 2,617 | 2,617 | -2.82% | 17,300 | 210億1515万 | -4.07% |
| 03/11 | 2,681 | 2,711 | 2,681 | 2,693 | +1.09% | 10,900 | 216億2545万 | -1.46% |
| 03/10 | 2,635 | 2,711 | 2,635 | 2,664 | +1.14% | 12,400 | 213億9258万 | -2.52% |
| 03/09 | 2,600 | 2,634 | 2,533 | 2,634 | -1.86% | 29,000 | 211億5167万 | -3.97% |
| 03/06 | 2,714 | 2,717 | 2,652 | 2,684 | -1.11% | 11,800 | 215億5318万 | -2.58% |
| 03/05 | 2,662 | 2,717 | 2,652 | 2,714 | +5.89% | 20,900 | 217億9409万 | -1.77% |
| 03/04 | 2,699 | 2,699 | 2,543 | 2,563 | -6.56% | 52,900 | 205億8152万 | -7.61% |
| 03/03 | 2,798 | 2,798 | 2,741 | 2,743 | -0.83% | 18,800 | 220億2697万 | -1.72% |
| 03/02 | （IR情報）15:30 自己株式の市場買付けに関するお知らせ |
| 03/02 | 2,751 | 2,787 | 2,735 | 2,766 | +0.04% | 16,400 | 222億1166万 | -1.28% |
| 02/27 | 2,729 | 2,773 | 2,715 | 2,765 | +1.39% | 7,400 | 222億363万 | -1.64% |
| 02/26 | 2,736 | 2,748 | 2,710 | 2,727 | +0.15% | 6,200 | 218億9848万 | -3.3% |
| 02/25 | 2,729 | 2,745 | 2,683 | 2,723 | +0.26% | 9,300 | 218億6636万 | -3.85% |
| 02/24 | 2,725 | 2,740 | 2,638 | 2,716 | -0.51% | 32,500 | 218億1015万 | -4.57% |
| 02/20 | 2,758 | 2,758 | 2,711 | 2,730 | -0.98% | 12,500 | 219億2257万 | -4.58% |
| 02/19 | 2,769 | 2,771 | 2,742 | 2,757 | -0.43% | 15,000 | 221億3939万 | -4.1% |
| 02/18 | 2,752 | 2,784 | 2,751 | 2,769 | +0.62% | 7,000 | 222億3575万 | -4.15% |
| 02/17 | 2,815 | 2,817 | 2,752 | 2,752 | -2.1% | 13,300 | 220億9924万 | -5.23% |
| 02/16 | 2,824 | 2,824 | 2,760 | 2,811 | +1.08% | 13,800 | 225億7302万 | -3.6% |
| 02/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 02/13 | 2,853 | 2,853 | 2,761 | 2,781 | -2.46% | 16,900 | 223億3211万 | -4.83% |
| 02/12 | 2,784 | 2,857 | 2,781 | 2,851 | +2.41% | 17,400 | 228億9423万 | -2.63% |
| 02/10 | 2,746 | 2,785 | 2,746 | 2,784 | +1.61% | 11,700 | 223億5621万 | -5.02% |
| 02/09 | 2,770 | 2,770 | 2,696 | 2,740 | +0.55% | 35,000 | 220億287万 | -6.71% |
| 02/06 | 2,757 | 2,757 | 2,719 | 2,725 | -1.16% | 12,500 | 218億8242万 | -7.44% |
| 02/05 | 2,740 | 2,775 | 2,740 | 2,757 | +0.58% | 12,600 | 221億3939万 | -6.57% |
| 02/04 | 2,715 | 2,750 | 2,685 | 2,741 | +0.33% | 22,000 | 220億1090万 | -7.21% |
| 02/03 | 2,731 | 2,755 | 2,712 | 2,732 | +0.92% | 19,400 | 219億3863万 | -7.64% |
| 02/02 | （IR情報）15:30 自己株式の市場買付けに関するお知らせ |
| 02/02 | 2,788 | 2,798 | 2,666 | 2,707 | -6.98% | 100,400 | 217億3788万 | -8.64% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,905 | 2,915 | 2,881 | 2,910 | -0.17% | 16,700 | 233億6802万 | -1.95% |
| 01/29 | 2,903 | 2,940 | 2,881 | 2,915 | +0.45% | 27,400 | 234億817万 | -1.65% |
| 01/28 | 2,961 | 2,961 | 2,902 | 2,902 | -2.68% | 15,700 | 233億377万 | -1.89% |
| 01/27 | 2,988 | 2,988 | 2,962 | 2,982 | -0.2% | 8,700 | 239億4619万 | +1.05% |
| 01/26 | 3,010 | 3,015 | 2,979 | 2,988 | -0.9% | 14,200 | 239億9438万 | +1.63% |
| 01/23 | 3,000 | 3,015 | 2,983 | 3,015 | +0.5% | 10,300 | 242億1119万 | +3.01% |
| 01/22 | 2,988 | 3,020 | 2,988 | 3,000 | +0.4% | 11,500 | 240億9074万 | +3.02% |
| 01/21 | 2,998 | 3,000 | 2,911 | 2,988 | -1.06% | 13,300 | 239億9438万 | +3.25% |
| 01/20 | 3,040 | 3,065 | 3,015 | 3,020 | -1.47% | 11,400 | 242億5134万 | +4.97% |
| 01/19 | 3,110 | 3,110 | 3,040 | 3,065 | -1.13% | 12,200 | 246億1271万 | +7.17% |
| 01/16 | 3,085 | 3,100 | 3,035 | 3,100 | +0.49% | 10,600 | 248億9376万 | +9.12% |
| 01/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2026年3月31日) |
| 01/15 | 3,095 | 3,095 | 3,060 | 3,085 | -0.64% | 10,600 | 247億7331万 | +9.32% |
| 01/14 | 3,150 | 3,150 | 3,100 | 3,105 | -1.43% | 13,900 | 249億3392万 | +10.81% |
| 01/13 | 3,120 | 3,175 | 3,060 | 3,150 | +3.11% | 39,800 | 252億9528万 | +13.19% |
| 01/09 | 2,967 | 3,080 | 2,953 | 3,055 | +3.45% | 33,500 | 245億3240万 | +10.65% |
| 01/08 | 2,941 | 2,976 | 2,940 | 2,953 | +0.41% | 14,700 | 237億1332万 | +7.62% |
| 01/07 | 2,913 | 2,968 | 2,910 | 2,941 | +0.96% | 17,800 | 236億1695万 | +7.65% |
| 01/06 | 2,985 | 2,985 | 2,913 | 2,913 | -1.12% | 23,300 | 233億9211万 | +7.13% |
| 01/05 | （IR情報）15:30 自己株式の市場買付けに関するお知らせ |
| 01/05 | 2,946 | 2,986 | 2,941 | 2,946 | +1.24% | 14,300 | 236億5711万 | +8.79% |
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。
