| 2026 |
| 04/01 | 5,000 | 5,120 | 5,000 | 5,100 | +2.62% | 2,000 | 161億264万 | -1.89% |
| 03/31 | 4,950 | 5,010 | 4,885 | 4,970 | -1.19% | 11,800 | 156億9218万 | -4.72% |
| 03/30 | 4,930 | 5,030 | 4,900 | 5,030 | -1.37% | 3,800 | 158億8163万 | -3.95% |
| 03/27 | 5,000 | 5,170 | 5,000 | 5,100 | +0.2% | 6,000 | 161億264万 | -2.99% |
| 03/26 | （IR情報）14:00 2026年4月1日付役員人事に関するお知らせ |
| 03/26 | 5,190 | 5,190 | 5,090 | 5,090 | -1.93% | 500 | 160億7107万 | -3.53% |
| 03/25 | 5,080 | 5,210 | 5,070 | 5,190 | +2.17% | 4,500 | 163億8681万 | -1.96% |
| 03/24 | 4,975 | 5,080 | 4,940 | 5,080 | +3.04% | 2,900 | 160億3950万 | -4.39% |
| 03/23 | 5,000 | 5,080 | 4,930 | 4,930 | -5.19% | 3,200 | 155億6589万 | -7.57% |
| 03/19 | 5,430 | 5,430 | 5,140 | 5,200 | -3.17% | 5,700 | 164億1838万 | -3.26% |
| 03/18 | 5,100 | 5,450 | 5,090 | 5,370 | +5.29% | 15,500 | 169億5514万 | -0.48% |
| 03/17 | 5,130 | 5,150 | 5,090 | 5,100 | 0% | 1,500 | 161億264万 | -5.66% |
| 03/16 | 4,950 | 5,140 | 4,950 | 5,100 | +1.39% | 5,900 | 161億264万 | -6.01% |
| 03/13 | 5,000 | 5,120 | 4,970 | 5,030 | -0.98% | 4,600 | 158億8163万 | -7.64% |
| 03/12 | 5,120 | 5,140 | 5,080 | 5,080 | -2.68% | 2,200 | 160億3950万 | -7.1% |
| 03/11 | 5,320 | 5,350 | 5,220 | 5,220 | 0% | 3,500 | 164億8153万 | -4.74% |
| 03/10 | 5,230 | 5,230 | 5,130 | 5,220 | +3.78% | 1,000 | 164億8153万 | -4.71% |
| 03/09 | 4,965 | 5,150 | 4,865 | 5,030 | -4.19% | 9,600 | 158億8163万 | -8.3% |
| 03/06 | 5,240 | 5,250 | 5,140 | 5,250 | -0.94% | 1,700 | 165億7625万 | -4.58% |
| 03/05 | 5,430 | 5,450 | 5,300 | 5,300 | +5.37% | 2,300 | 167億3412万 | -3.88% |
| 03/04 | 5,120 | 5,200 | 4,975 | 5,030 | -6.51% | 7,500 | 158億8163万 | -8.99% |
| 03/03 | 5,580 | 5,580 | 5,360 | 5,380 | -3.76% | 6,300 | 169億8671万 | -3.06% |
| 03/02 | 5,580 | 5,610 | 5,420 | 5,590 | 0% | 6,100 | 176億4976万 | +0.5% |
| 02/27 | 5,500 | 5,630 | 5,470 | 5,590 | +1.64% | 4,600 | 176億4976万 | +0.4% |
| 02/26 | 5,540 | 5,540 | 5,480 | 5,500 | +0.36% | 2,400 | 173億6560万 | -1.2% |
| 02/25 | 5,600 | 5,600 | 5,480 | 5,480 | -1.26% | 5,800 | 173億245万 | -1.65% |
| 02/24 | 5,550 | 5,570 | 5,430 | 5,550 | +1.28% | 6,000 | 175億2347万 | -0.52% |
| 02/20 | 5,510 | 5,510 | 5,380 | 5,480 | -1.08% | 5,900 | 173億245万 | -1.83% |
| 02/19 | 5,580 | 5,600 | 5,520 | 5,540 | -0.54% | 1,100 | 174億9189万 | -0.77% |
| 02/18 | 5,540 | 5,640 | 5,530 | 5,570 | +0.36% | 2,800 | 175億8661万 | -0.13% |
| 02/17 | 5,640 | 5,670 | 5,550 | 5,550 | -1.77% | 2,400 | 175億2347万 | -0.31% |
| 02/16 | 5,610 | 5,700 | 5,550 | 5,650 | +0.71% | 4,700 | 178億3920万 | +1.71% |
| 02/13 | 5,960 | 5,960 | 5,600 | 5,610 | -5.87% | 9,800 | 177億1291万 | +1.32% |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （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) |
| 02/12 | 5,770 | 6,050 | 5,510 | 5,960 | +4.01% | 17,800 | 188億1799万 | +7.93% |
| 02/10 | 5,640 | 5,740 | 5,570 | 5,730 | +1.96% | 2,600 | 180億9179万 | +4.41% |
| 02/09 | 5,630 | 5,640 | 5,550 | 5,620 | +0.54% | 3,000 | 177億4448万 | +2.8% |
| 02/06 | 5,600 | 5,650 | 5,500 | 5,590 | 0% | 5,100 | 176億4976万 | +2.66% |
| 02/05 | 5,600 | 5,640 | 5,560 | 5,590 | 0% | 1,700 | 176億4976万 | +3.08% |
| 02/04 | 5,380 | 5,590 | 5,360 | 5,590 | +3.9% | 8,900 | 176億4976万 | +3.54% |
| 02/03 | 5,280 | 5,380 | 5,250 | 5,380 | +3.86% | 3,000 | 169億8671万 | +0.07% |
| 02/02 | 5,340 | 5,430 | 5,160 | 5,180 | -3.72% | 8,500 | 163億5523万 | -3.39% |
| 01/30 | 5,410 | 5,420 | 5,250 | 5,380 | -1.47% | 10,700 | 169億8671万 | +0.47% |
| 01/29 | 5,510 | 5,510 | 5,420 | 5,460 | -1.44% | 3,300 | 172億3930万 | +2.25% |
| 01/28 | 5,560 | 5,560 | 5,470 | 5,540 | -1.6% | 3,500 | 174億9189万 | +4.08% |
| 01/27 | 5,600 | 5,630 | 5,550 | 5,630 | +0.54% | 3,000 | 177億7606万 | +6.21% |
| 01/26 | 5,690 | 5,700 | 5,520 | 5,600 | -1.58% | 9,200 | 176億8133万 | +6.12% |
| 01/23 | 5,780 | 5,790 | 5,670 | 5,690 | -0.7% | 6,600 | 179億6550万 | +8.32% |
| 01/22 | 5,670 | 5,750 | 5,610 | 5,730 | +2.87% | 8,700 | 180億9179万 | +9.62% |
| 01/21 | 5,590 | 5,680 | 5,410 | 5,570 | -0.89% | 9,900 | 175億8661万 | +7.12% |
| 01/20 | 5,670 | 5,700 | 5,520 | 5,620 | -0.88% | 8,900 | 177億4448万 | +8.58% |
| 01/19 | 5,690 | 5,800 | 5,560 | 5,670 | +0.89% | 9,500 | 179億235万 | +10.1% |
| 01/16 | 5,540 | 5,630 | 5,470 | 5,620 | +2.18% | 8,300 | 177億4448万 | +9.68% |
| 01/15 | 5,400 | 5,530 | 5,350 | 5,500 | +1.85% | 8,100 | 173億6560万 | +7.91% |
| 01/14 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年3月1日～2025年12月31日) |
| 01/14 | 5,320 | 5,400 | 5,270 | 5,400 | +1.69% | 4,700 | 170億4986万 | +6.36% |
| 01/13 | 5,340 | 5,340 | 5,160 | 5,310 | +1.14% | 4,500 | 167億6569万 | +4.8% |
| 01/09 | 5,200 | 5,380 | 5,200 | 5,250 | +0.77% | 7,700 | 165億7625万 | +3.84% |
| 01/08 | 5,230 | 5,250 | 5,120 | 5,210 | -0.38% | 8,600 | 164億4996万 | +3.21% |
| 01/07 | 5,120 | 5,260 | 5,120 | 5,230 | +2.55% | 4,900 | 165億1310万 | +3.65% |
| 01/06 | 5,240 | 5,240 | 5,010 | 5,100 | -2.3% | 4,400 | 161億264万 | +1.19% |
| 01/05 | 5,060 | 5,230 | 5,010 | 5,220 | +2.96% | 13,300 | 164億8153万 | +3.65% |
| 2025 |
| 12/30 | 5,060 | 5,110 | 5,040 | 5,070 | +0.8% | 4,400 | 160億792万 | +0.86% |
| 12/29 | 4,990 | 5,140 | 4,990 | 5,030 | +0.8% | 7,600 | 158億8163万 | +0.1% |
| 12/26 | 5,020 | 5,030 | 4,990 | 4,990 | -0.8% | 3,700 | 157億5533万 | -0.68% |
| 12/25 | 5,050 | 5,050 | 4,990 | 5,030 | +0.4% | 3,100 | 158億8163万 | +0.18% |
| 12/24 | 5,020 | 5,030 | 4,995 | 5,010 | 0% | 2,800 | 158億1848万 | +0.22% |
| 12/23 | 5,000 | 5,040 | 5,000 | 5,010 | -0.2% | 1,800 | 158億1848万 | +0.64% |
| 12/22 | 5,030 | 5,040 | 4,995 | 5,020 | 0% | 3,400 | 158億5005万 | +1.31% |
| 12/19 | 5,050 | 5,050 | 5,020 | 5,020 | +0.5% | 1,000 | 158億5005万 | +1.8% |
| 12/18 | 5,040 | 5,050 | 4,995 | 4,995 | -0.89% | 2,000 | 157億7112万 | +1.75% |
| 12/17 | 5,000 | 5,060 | 5,000 | 5,040 | +0.8% | 2,600 | 159億1320万 | +3.05% |
| 12/16 | 5,040 | 5,040 | 4,985 | 5,000 | -0.79% | 9,400 | 157億8691万 | +2.65% |
| 12/15 | 5,040 | 5,040 | 5,020 | 5,040 | 0% | 700 | 159億1320万 | +4.18% |
| 12/12 | 5,050 | 5,100 | 5,000 | 5,040 | +1.31% | 5,000 | 159億1320万 | +4.93% |
| 12/11 | 4,980 | 5,020 | 4,945 | 4,975 | 0% | 10,000 | 157億797万 | +4.3% |
| 12/10 | 4,960 | 5,040 | 4,960 | 4,975 | -0.9% | 3,600 | 157億797万 | +5% |
| 12/09 | 4,945 | 5,020 | 4,910 | 5,020 | +1.52% | 9,600 | 158億5005万 | +6.74% |
| 12/08 | 4,960 | 4,960 | 4,900 | 4,945 | -0.8% | 3,500 | 156億1325万 | +5.98% |
| 12/05 | 5,100 | 5,100 | 4,945 | 4,985 | -3.2% | 9,200 | 157億3954万 | +7.6% |
| 12/04 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年3月1日～2025年12月31日) |
| 12/04 | 5,100 | 5,170 | 4,995 | 5,150 | +2.18% | 4,400 | 162億6051万 | +12.05% |
| 12/03 | 5,080 | 5,100 | 5,000 | 5,040 | -0.4% | 3,300 | 159億1320万 | +10.7% |
| 12/02 | 5,190 | 5,190 | 5,040 | 5,060 | -1.94% | 5,900 | 159億7635万 | +11.95% |
| 12/01 | 5,120 | 5,250 | 5,120 | 5,160 | +1.57% | 11,300 | 162億9209万 | +15.18% |
| 11/28 | 4,995 | 5,080 | 4,995 | 5,080 | +1.6% | 2,700 | 160億3950万 | +14.57% |
| 11/27 | 4,950 | 5,030 | 4,950 | 5,000 | +0.3% | 600 | 157億8691万 | +13.84% |
| 11/26 | 5,060 | 5,070 | 4,985 | 4,985 | -0.7% | 4,600 | 157億3954万 | +14.49% |
| 11/25 | 5,020 | 5,120 | 4,955 | 5,020 | +0.4% | 14,000 | 158億5005万 | +16.31% |
| 11/21 | 4,855 | 5,000 | 4,780 | 5,000 | +1.52% | 11,700 | 157億8691万 | +16.93% |
| 11/20 | 4,480 | 5,100 | 4,480 | 4,925 | +9.93% | 28,900 | 155億5010万 | +16.32% |
| 11/19 | 4,445 | 4,515 | 4,325 | 4,480 | +0.11% | 8,500 | 141億4507万 | +6.77% |
| 11/18 | 4,445 | 4,520 | 4,310 | 4,475 | +0.56% | 15,000 | 141億2928万 | +7.37% |
| 11/17 | 4,340 | 4,505 | 4,250 | 4,450 | +0.91% | 12,100 | 140億5034万 | +7.41% |
| 11/14 | （自社株買い）取締役会(2025年2月12日)での決議状況(取得期間2025年3月1日～2025年12月31日) |
| 11/14 | 4,405 | 4,475 | 4,395 | 4,410 | -1.23% | 6,200 | 139億2405万 | +7.01% |
| 11/13 | 4,480 | 4,535 | 4,465 | 4,465 | -1.76% | 6,300 | 140億9771万 | +8.85% |
| 11/12 | 4,470 | 4,560 | 4,335 | 4,545 | +0.11% | 15,600 | 143億5030万 | +11.42% |
| 11/11 | （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) |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期決算並びに2026年3月期通期連結業績予想修正の補足説明資料 |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)の連結業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）14:00 剰余金の配当(中間)及び期末配当予想の修正(増配)に関するお知らせ |
| 11/11 | 4,105 | 4,550 | 4,100 | 4,540 | +8.74% | 30,200 | 143億3451万 | +12.02% |
| 11/10 | 4,200 | 4,200 | 4,035 | 4,175 | -0.24% | 4,700 | 131億8206万 | +3.68% |
| 11/07 | 4,190 | 4,190 | 4,125 | 4,185 | -0.59% | 2,000 | 132億1364万 | +4.42% |
| 11/06 | 4,230 | 4,230 | 4,100 | 4,210 | +1.2% | 4,200 | 132億9257万 | +5.49% |
| 11/05 | 4,030 | 4,170 | 4,010 | 4,160 | +1.46% | 5,900 | 131億3470万 | +4.68% |
| 11/04 | 4,100 | 4,170 | 4,085 | 4,100 | 0% | 8,800 | 129億4526万 | +3.43% |
| 10/31 | 4,130 | 4,135 | 4,040 | 4,100 | -0.36% | 4,200 | 129億4526万 | +3.56% |
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。
