| 2026 |
| 03/06 | 2,114 | 2,131 | 2,079 | 2,109 | -1.26% | 4,900 | 104億8744万 | +0.67% |
| 03/05 | 2,078 | 2,166 | 2,078 | 2,136 | +4.76% | 18,800 | 106億2170万 | +2.2% |
| 03/04 | 2,099 | 2,132 | 2,004 | 2,039 | -5.12% | 34,900 | 101億3935万 | -2.11% |
| 03/03 | 2,140 | 2,207 | 2,133 | 2,149 | -0.46% | 31,200 | 106億8635万 | +3.32% |
| 03/02 | 2,185 | 2,191 | 2,153 | 2,159 | -2.4% | 12,000 | 107億3607万 | +4.1% |
| 02/27 | 2,240 | 2,241 | 2,203 | 2,212 | -0.94% | 17,700 | 109億9963万 | +7.01% |
| 02/26 | 2,200 | 2,245 | 2,187 | 2,233 | +2.81% | 37,400 | 111億405万 | +8.45% |
| 02/25 | 2,154 | 2,173 | 2,073 | 2,172 | +0.84% | 18,900 | 108億72万 | +6% |
| 02/24 | 2,109 | 2,171 | 2,093 | 2,154 | +2.57% | 24,100 | 107億1121万 | +5.43% |
| 02/20 | 2,090 | 2,105 | 2,084 | 2,100 | +0.33% | 13,600 | 104億4268万 | +2.99% |
| 02/19 | 2,088 | 2,104 | 2,083 | 2,093 | -0.05% | 7,700 | 104億787万 | +2.75% |
| 02/18 | 2,094 | 2,102 | 2,093 | 2,094 | 0% | 4,800 | 104億1285万 | +2.95% |
| 02/17 | 2,084 | 2,097 | 2,080 | 2,094 | -0.14% | 7,300 | 104億1285万 | +3.1% |
| 02/16 | 2,140 | 2,140 | 2,083 | 2,097 | -2.15% | 26,200 | 104億2777万 | +3.45% |
| 02/13 | （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) |
| 02/13 | 2,158 | 2,165 | 2,141 | 2,143 | -0.46% | 12,800 | 106億5651万 | +5.93% |
| 02/12 | 2,150 | 2,160 | 2,143 | 2,153 | +0.75% | 5,200 | 107億624万 | +6.8% |
| 02/10 | 2,165 | 2,165 | 2,137 | 2,137 | -1.02% | 13,000 | 106億2667万 | +6.37% |
| 02/09 | 2,110 | 2,159 | 2,110 | 2,159 | +2.32% | 27,700 | 107億3607万 | +7.9% |
| 02/06 | 2,043 | 2,147 | 2,043 | 2,110 | +3.48% | 56,200 | 104億9241万 | +5.98% |
| 02/05 | 2,006 | 2,062 | 2,006 | 2,039 | +1.14% | 13,200 | 101億3935万 | +2.82% |
| 02/04 | 1,957 | 2,025 | 1,957 | 2,016 | +3.01% | 13,600 | 100億2498万 | +2.08% |
| 02/03 | 1,955 | 1,966 | 1,945 | 1,957 | +0.82% | 10,100 | 97億3159万 | -0.66% |
| 02/02 | 1,935 | 1,962 | 1,935 | 1,941 | -0.15% | 11,700 | 96億5202万 | -1.27% |
| 01/30 | 1,980 | 1,980 | 1,938 | 1,944 | +0.21% | 6,400 | 96億6694万 | -0.97% |
| 01/29 | 1,961 | 1,961 | 1,920 | 1,940 | -1.57% | 19,200 | 96億4705万 | -0.97% |
| 01/28 | 1,967 | 2,080 | 1,952 | 1,971 | 0% | 13,300 | 98億120万 | +0.92% |
| 01/27 | 1,990 | 1,996 | 1,965 | 1,971 | +0.2% | 14,100 | 98億120万 | +1.23% |
| 01/26 | 1,990 | 1,990 | 1,965 | 1,967 | -1.5% | 4,200 | 97億8131万 | +1.39% |
| 01/23 | 2,000 | 2,004 | 1,989 | 1,997 | +0.4% | 5,800 | 99億3049万 | +3.31% |
| 01/22 | 1,985 | 1,989 | 1,972 | 1,989 | -0.2% | 5,200 | 98億9071万 | +3.32% |
| 01/21 | 1,956 | 1,993 | 1,951 | 1,993 | -0.05% | 6,800 | 99億1060万 | +3.96% |
| 01/20 | 2,026 | 2,026 | 1,981 | 1,994 | -1.68% | 10,600 | 99億1558万 | +4.51% |
| 01/19 | （IR情報）15:30 代表取締役の異動(社長交代)に関するお知らせ |
| 01/19 | 2,050 | 2,050 | 2,021 | 2,028 | -0.49% | 6,000 | 100億8465万 | +6.74% |
| 01/16 | 2,050 | 2,050 | 2,024 | 2,038 | -0.59% | 5,100 | 101億3438万 | +7.72% |
| 01/15 | 2,016 | 2,057 | 2,015 | 2,050 | +0.99% | 16,100 | 101億9405万 | +8.7% |
| 01/14 | 2,020 | 2,038 | 2,018 | 2,030 | +0.5% | 7,300 | 100億9459万 | +7.98% |
| 01/13 | 2,001 | 2,020 | 1,999 | 2,020 | +1.25% | 19,900 | 100億4487万 | +7.79% |
| 01/09 | 1,992 | 2,003 | 1,991 | 1,995 | +0.25% | 13,000 | 99億2055万 | +6.8% |
| 01/08 | 1,966 | 2,025 | 1,965 | 1,990 | +1.22% | 17,600 | 98億9569万 | +6.76% |
| 01/07 | 1,979 | 1,983 | 1,965 | 1,966 | -0.56% | 9,100 | 97億7634万 | +5.7% |
| 01/06 | 1,948 | 1,985 | 1,944 | 1,977 | +1.75% | 12,300 | 98億3104万 | +6.4% |
| 01/05 | 1,915 | 1,959 | 1,915 | 1,943 | +1.57% | 17,800 | 96億6197万 | +4.69% |
| 2025 |
| 12/30 | 1,898 | 1,930 | 1,898 | 1,913 | +0.79% | 7,800 | 95億1279万 | +3.13% |
| 12/29 | 1,855 | 1,900 | 1,855 | 1,898 | +2.1% | 20,100 | 94億3820万 | +2.37% |
| 12/26 | 1,867 | 1,875 | 1,858 | 1,859 | -0.43% | 27,400 | 92億4426万 | +0.38% |
| 12/25 | 1,887 | 1,887 | 1,865 | 1,867 | -0.16% | 11,500 | 92億8404万 | +0.76% |
| 12/24 | 1,859 | 1,877 | 1,851 | 1,870 | +0.54% | 47,500 | 92億9896万 | +0.97% |
| 12/23 | 1,844 | 1,862 | 1,842 | 1,860 | +1.2% | 15,500 | 92億4923万 | +0.49% |
| 12/22 | 1,829 | 1,840 | 1,822 | 1,838 | +1.55% | 10,000 | 91億3983万 | -0.76% |
| 12/19 | 1,815 | 1,828 | 1,810 | 1,810 | -0.28% | 17,000 | 90億60万 | -2.37% |
| 12/18 | 1,796 | 1,826 | 1,791 | 1,815 | +1.06% | 13,100 | 90億2546万 | -2.21% |
| 12/17 | （IR情報）17:00 取締役の辞任及び委嘱内容の変更並びに執行役員の異動に関するお知らせ |
| 12/17 | 1,788 | 1,805 | 1,783 | 1,796 | +0.62% | 10,000 | 89億3098万 | -3.34% |
| 12/16 | 1,804 | 1,812 | 1,785 | 1,785 | -0.72% | 10,100 | 88億7628万 | -4.08% |
| 12/15 | 1,790 | 1,823 | 1,786 | 1,798 | +0.45% | 15,100 | 89億4093万 | -3.49% |
| 12/12 | 1,792 | 1,800 | 1,770 | 1,790 | +0.56% | 31,700 | 89億114万 | -3.97% |
| 12/11 | 1,799 | 1,799 | 1,759 | 1,780 | -0.17% | 29,700 | 88億5142万 | -4.61% |
| 12/10 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2025年11月14日) |
| 12/10 | 1,830 | 1,830 | 1,771 | 1,783 | -2.83% | 25,600 | 88億6634万 | -4.55% |
| 12/09 | 1,881 | 1,885 | 1,832 | 1,835 | -3.06% | 10,600 | 91億2492万 | -1.87% |
| 12/08 | 1,881 | 1,898 | 1,881 | 1,893 | +0.64% | 6,800 | 94億1333万 | +1.34% |
| 12/05 | 1,894 | 1,904 | 1,881 | 1,881 | -0.69% | 8,800 | 93億5366万 | +0.8% |
| 12/04 | 1,870 | 1,900 | 1,869 | 1,894 | +1.72% | 12,400 | 94億1831万 | +1.61% |
| 12/03 | （IR情報）19:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 12/03 | 1,890 | 1,899 | 1,862 | 1,862 | -1.59% | 7,000 | 92億5918万 | +0.05% |
| 12/02 | 1,900 | 1,901 | 1,874 | 1,892 | -0.21% | 10,400 | 94億836万 | +1.72% |
| 12/01 | 1,919 | 1,920 | 1,895 | 1,896 | -1.2% | 13,800 | 94億2825万 | +1.99% |
| 11/28 | 1,922 | 1,930 | 1,907 | 1,919 | -0.16% | 5,800 | 95億4262万 | +3.45% |
| 11/27 | 1,939 | 1,939 | 1,913 | 1,922 | -0.31% | 6,300 | 95億5754万 | +3.89% |
| 11/26 | 1,896 | 1,934 | 1,895 | 1,928 | +2.88% | 28,700 | 95億8738万 | +4.44% |
| 11/25 | 1,876 | 1,902 | 1,874 | 1,874 | +0.48% | 14,400 | 93億1885万 | +1.79% |
| 11/21 | 1,863 | 1,890 | 1,862 | 1,865 | -0.27% | 4,400 | 92億7410万 | +1.47% |
| 11/20 | 1,843 | 1,875 | 1,843 | 1,870 | +1.52% | 12,400 | 92億9896万 | +1.85% |
| 11/19 | 1,850 | 1,853 | 1,829 | 1,842 | -0.49% | 8,700 | 91億5972万 | +0.55% |
| 11/18 | 1,883 | 1,883 | 1,843 | 1,851 | -1.7% | 10,000 | 92億448万 | +1.31% |
| 11/17 | 1,902 | 1,902 | 1,872 | 1,883 | 0% | 12,600 | 93億6361万 | +3.35% |
| 11/14 | （IR情報）10:00 自己株式立会外取引(ToSTNET-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 11/14 | 1,860 | 1,916 | 1,860 | 1,883 | +1.24% | 32,500 | 93億6361万 | +3.63% |
| 11/13 | （IR情報）16:30 自己株式の取得及び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 |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,880 | 1,904 | 1,860 | 1,860 | -0.27% | 28,400 | 92億4923万 | +2.59% |
| 11/12 | 1,860 | 1,872 | 1,860 | 1,865 | +0.16% | 7,100 | 92億7410万 | +3.04% |
| 11/11 | 1,849 | 1,865 | 1,842 | 1,862 | +0.38% | 8,200 | 92億5918万 | +3.04% |
| 11/10 | 1,811 | 1,866 | 1,810 | 1,855 | +2.04% | 14,400 | 92億2437万 | +2.77% |
| 11/07 | 1,835 | 1,835 | 1,808 | 1,818 | -1.14% | 10,300 | 90億4038万 | +0.94% |
| 11/06 | 1,820 | 1,843 | 1,814 | 1,839 | +0.82% | 11,600 | 91億4481万 | +2.22% |
| 11/05 | 1,818 | 1,829 | 1,779 | 1,824 | -0.22% | 12,900 | 90億7022万 | +1.45% |
| 11/04 | 1,806 | 1,848 | 1,806 | 1,828 | +1.27% | 15,200 | 90億9011万 | +1.67% |
| 10/31 | 1,832 | 1,832 | 1,805 | 1,805 | -1.53% | 5,900 | 89億7573万 | +0.33% |
| 10/30 | 1,810 | 1,840 | 1,805 | 1,833 | +0.6% | 12,900 | 91億1497万 | +1.83% |
| 10/29 | 1,838 | 1,865 | 1,820 | 1,822 | +0.05% | 17,300 | 90億6027万 | +1.28% |
| 10/28 | 1,846 | 1,848 | 1,809 | 1,821 | -1.67% | 7,300 | 90億5530万 | +1.56% |
| 10/27 | 1,850 | 1,888 | 1,850 | 1,852 | +0.11% | 15,000 | 92億945万 | +3.7% |
| 10/24 | 1,810 | 1,857 | 1,810 | 1,850 | +2.66% | 31,300 | 91億9951万 | +4.05% |
| 10/23 | 1,798 | 1,819 | 1,794 | 1,802 | -0.11% | 8,000 | 89億6082万 | +1.87% |
| 10/22 | 1,806 | 1,825 | 1,804 | 1,804 | -0.17% | 12,500 | 89億7076万 | +2.33% |
| 10/21 | 1,807 | 1,840 | 1,806 | 1,807 | 0% | 17,300 | 89億8568万 | +2.85% |
| 10/20 | 1,801 | 1,834 | 1,801 | 1,807 | +0.33% | 13,500 | 89億8568万 | +3.2% |
| 10/17 | 1,808 | 1,818 | 1,797 | 1,801 | -0.72% | 6,500 | 89億5584万 | +3.21% |
| 10/16 | 1,773 | 1,835 | 1,770 | 1,814 | +2.31% | 29,700 | 90億2049万 | +4.37% |
| 10/15 | 1,713 | 1,774 | 1,713 | 1,773 | +3.38% | 21,200 | 88億1661万 | +2.37% |
| 10/14 | 1,718 | 1,749 | 1,708 | 1,715 | -0.87% | 10,500 | 85億2819万 | -0.69% |
| 10/10 | 1,751 | 1,754 | 1,709 | 1,730 | -1.48% | 12,200 | 86億278万 | +0.41% |
| 10/09 | 1,772 | 1,774 | 1,756 | 1,756 | -1.24% | 5,600 | 87億3207万 | +2.27% |
| 10/08 | 1,781 | 1,804 | 1,778 | 1,778 | -0.11% | 7,900 | 88億4147万 | +3.98% |
| 10/07 | 1,805 | 1,808 | 1,780 | 1,780 | -1.33% | 6,800 | 88億5142万 | +4.52% |
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。
