| 2026 |
| 07/03 | 1,935 | 1,941 | 1,910 | 1,914 | -0.16% | 53,100 | 1381億8407万 | +2.19% |
| 07/02 | 1,920 | 1,931 | 1,905 | 1,917 | +1.37% | 65,200 | 1384億66万 | +2.4% |
| 07/01 | 1,920 | 1,920 | 1,885 | 1,891 | -1.41% | 63,800 | 1365億2355万 | +1.12% |
| 06/30 | 1,930 | 1,933 | 1,911 | 1,918 | -0.52% | 105,100 | 1384億7286万 | +2.68% |
| 06/29 | 1,916 | 1,930 | 1,910 | 1,928 | +0.89% | 79,300 | 1391億9482万 | +3.38% |
| 06/26 | 1,891 | 1,915 | 1,881 | 1,911 | +1.38% | 82,100 | 1379億6748万 | +2.69% |
| 06/25 | 1,877 | 1,892 | 1,866 | 1,885 | +0.91% | 86,700 | 1360億9037万 | +1.4% |
| 06/24 | 1,852 | 1,878 | 1,852 | 1,868 | +0.32% | 76,100 | 1348億6303万 | +0.65% |
| 06/23 | 1,890 | 1,891 | 1,852 | 1,862 | -1.17% | 100,800 | 1344億2985万 | +0.38% |
| 06/22 | 1,899 | 1,899 | 1,876 | 1,884 | -1.05% | 88,200 | 1360億1818万 | +1.67% |
| 06/19 | 1,892 | 1,904 | 1,873 | 1,904 | +2.15% | 194,300 | 1374億6211万 | +3.03% |
| 06/18 | 1,856 | 1,882 | 1,856 | 1,864 | +0.32% | 116,300 | 1345億7425万 | +1.03% |
| 06/17 | （IR情報）14:00 「ダルトンらによる当社株券等の大規模買付行為等の蓋然性が高い状況(有事)を踏まえた、対抗措置の条件付き発動に関する承認の件」の承認に伴う独立委員会委員 |
| 06/17 | 1,864 | 1,870 | 1,851 | 1,858 | +0.38% | 65,600 | 1341億4107万 | +0.87% |
| 06/16 | 1,856 | 1,860 | 1,834 | 1,851 | -0.48% | 72,700 | 1336億3569万 | +0.54% |
| 06/15 | 1,884 | 1,885 | 1,855 | 1,860 | -0.69% | 74,300 | 1342億8546万 | +1.03% |
| 06/12 | 1,873 | 1,884 | 1,851 | 1,873 | +0.05% | 132,300 | 1352億2402万 | +1.74% |
| 06/11 | 1,874 | 1,874 | 1,849 | 1,872 | -0.11% | 93,300 | 1351億5182万 | +1.74% |
| 06/10 | 1,870 | 1,905 | 1,849 | 1,874 | +0.7% | 86,200 | 1352億9621万 | +1.85% |
| 06/09 | 1,856 | 1,879 | 1,854 | 1,861 | +0.59% | 76,700 | 1343億5766万 | +1.2% |
| 06/08 | 1,862 | 1,876 | 1,832 | 1,850 | -0.7% | 110,600 | 1335億6350万 | +0.6% |
| 06/05 | 1,838 | 1,875 | 1,838 | 1,863 | +1.58% | 53,400 | 1345億205万 | +1.25% |
| 06/04 | 1,830 | 1,858 | 1,826 | 1,834 | -0.22% | 67,200 | 1324億835万 | -0.22% |
| 06/03 | 1,815 | 1,841 | 1,800 | 1,838 | +1.27% | 76,800 | 1326億9714万 | 0% |
| 06/02 | 1,810 | 1,834 | 1,791 | 1,815 | -1.25% | 104,100 | 1310億3662万 | -1.25% |
| 06/01 | 1,859 | 1,859 | 1,820 | 1,838 | -2.03% | 128,300 | 1326億9714万 | -0.11% |
| 05/29 | 1,871 | 1,901 | 1,861 | 1,876 | +0.54% | 210,500 | 1354億4060万 | +1.9% |
| 05/28 | 1,863 | 1,886 | 1,853 | 1,866 | +0.97% | 125,900 | 1347億1864万 | +1.36% |
| 05/27 | 1,848 | 1,860 | 1,838 | 1,848 | 0% | 63,700 | 1334億1910万 | +0.43% |
| 05/26 | 1,828 | 1,859 | 1,819 | 1,848 | +1.32% | 117,500 | 1334億1910万 | +0.33% |
| 05/25 | 1,838 | 1,850 | 1,802 | 1,824 | -1.3% | 109,200 | 1316億8639万 | -1.08% |
| 05/22 | 1,832 | 1,854 | 1,814 | 1,848 | +0.82% | 108,000 | 1334億1910万 | +0.05% |
| 05/21 | 1,857 | 1,862 | 1,833 | 1,833 | -0.33% | 113,900 | 1323億3616万 | -0.87% |
| 05/20 | 1,804 | 1,842 | 1,792 | 1,839 | +2% | 197,000 | 1327億6933万 | -0.76% |
| 05/19 | 1,799 | 1,815 | 1,791 | 1,803 | +1.86% | 162,600 | 1301億7026万 | -2.91% |
| 05/18 | （IR情報）15:00 連結子会社からの配当金受領に関するお知らせ |
| 05/18 | 1,802 | 1,826 | 1,769 | 1,770 | -2.75% | 158,200 | 1277億8778万 | -4.94% |
| 05/15 | （IR情報）12:00 (訂正)「株主提案に対する当社取締役会意見に関するお知らせ」の一部訂正について |
| 05/15 | 1,806 | 1,832 | 1,794 | 1,820 | +2.08% | 112,200 | 1313億9760万 | -2.57% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）14:00 ダルトンらによる当社株券等の大規模買付行為等の蓋然性が高い状況(有事)を踏まえた、対抗措置の条件付き発動に関する定時株主総会における株主意思確認の議案 |
| 05/14 | （IR情報）14:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/14 | 1,837 | 1,892 | 1,782 | 1,783 | -3.36% | 145,400 | 1287億2633万 | -4.75% |
| 05/13 | 1,860 | 1,868 | 1,845 | 1,845 | -0.38% | 90,500 | 1332億251万 | -1.7% |
| 05/12 | 1,864 | 1,885 | 1,851 | 1,852 | -0.27% | 95,500 | 1337億789万 | -1.49% |
| 05/12 | （空売り報告）野村證券 406,563株（0.56%）-0.14% |
| 05/11 | 1,843 | 1,870 | 1,843 | 1,857 | +0.11% | 105,400 | 1340億6887万 | -1.43% |
| 05/08 | 1,864 | 1,867 | 1,832 | 1,855 | -0.7% | 130,800 | 1339億2448万 | -1.64% |
| 05/07 | 1,865 | 1,883 | 1,860 | 1,868 | +0.81% | 98,400 | 1348億6303万 | -1.01% |
| 05/01 | 1,843 | 1,862 | 1,822 | 1,853 | +0.16% | 87,200 | 1337億8009万 | -1.96% |
| 04/30 | 1,845 | 1,859 | 1,833 | 1,850 | -0.86% | 124,900 | 1335億6350万 | -2.37% |
| 04/28 | 1,830 | 1,866 | 1,830 | 1,866 | +1.91% | 140,200 | 1347億1864万 | -1.74% |
| 04/27 | 1,820 | 1,845 | 1,818 | 1,831 | +0.11% | 69,400 | 1321億9176万 | -3.73% |
| 04/27 | （空売り報告）野村證券 508,363株（0.7%）+0.01% |
| 04/24 | 1,830 | 1,840 | 1,820 | 1,829 | -0.49% | 53,600 | 1320億4737万 | -3.94% |
| 04/23 | 1,849 | 1,849 | 1,826 | 1,838 | -0.65% | 102,100 | 1326億9714万 | -3.62% |
| 04/22 | 1,870 | 1,873 | 1,850 | 1,850 | -1.12% | 65,300 | 1335億6350万 | -3.29% |
| 04/21 | 1,862 | 1,873 | 1,855 | 1,871 | +0.16% | 79,400 | 1350億7962万 | -2.4% |
| 04/20 | 1,883 | 1,883 | 1,858 | 1,868 | +0.43% | 66,900 | 1348億6303万 | -2.66% |
| 04/17 | 1,880 | 1,892 | 1,860 | 1,860 | -1.59% | 82,300 | 1342億8546万 | -3.28% |
| 04/16 | 1,898 | 1,911 | 1,890 | 1,890 | -0.32% | 76,900 | 1364億5136万 | -1.92% |
| 04/15 | 1,909 | 1,926 | 1,895 | 1,896 | -0.11% | 73,900 | 1368億8453万 | -1.81% |
| 04/14 | 1,900 | 1,916 | 1,883 | 1,898 | -0.26% | 101,400 | 1370億2893万 | -1.86% |
| 04/13 | 1,925 | 1,942 | 1,892 | 1,903 | -1.35% | 70,700 | 1373億8991万 | -1.7% |
| 04/10 | 1,946 | 1,956 | 1,929 | 1,929 | -0.05% | 71,400 | 1392億6702万 | -0.57% |
| 04/09 | 1,959 | 1,968 | 1,930 | 1,930 | -0.87% | 64,900 | 1393億3921万 | -0.67% |
| 04/08 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.61%）ダルトン・インベストメンツ・インク(Dalton Inve…（15.48%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.46%） |
| 04/08 | 1,969 | 1,969 | 1,947 | 1,947 | +1.46% | 74,200 | 1405億6656万 | +0.1% |
| 04/07 | 1,926 | 1,933 | 1,905 | 1,919 | +0.47% | 71,100 | 1385億4505万 | -1.54% |
| 04/06 | 1,913 | 1,926 | 1,908 | 1,910 | -0.31% | 56,000 | 1378億9529万 | -2.4% |
| 04/03 | 1,917 | 1,935 | 1,907 | 1,916 | +0.16% | 66,500 | 1383億2846万 | -2.54% |
| 04/02 | 1,950 | 1,974 | 1,911 | 1,913 | -1.9% | 88,300 | 1381億1187万 | -3.04% |
| 04/01 | （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3月31日) |
| 04/01 | 1,947 | 1,951 | 1,930 | 1,950 | +2.63% | 70,200 | 1407億8314万 | -1.52% |
| 03/31 | 1,894 | 1,920 | 1,891 | 1,900 | +0.8% | 110,000 | 1371億7332万 | -4.33% |
| 03/30 | 1,853 | 1,898 | 1,849 | 1,885 | -3.78% | 131,700 | 1360億9037万 | -5.37% |
| 03/27 | 1,956 | 1,973 | 1,953 | 1,959 | -0.46% | 236,800 | 1414億3291万 | -2.05% |
| 03/26 | 1,961 | 1,968 | 1,945 | 1,968 | +0.56% | 96,000 | 1420億8268万 | -1.85% |
| 03/25 | 1,961 | 1,969 | 1,949 | 1,957 | +1.66% | 96,400 | 1412億8852万 | -2.54% |
| 03/24 | 1,925 | 1,927 | 1,910 | 1,925 | +2.45% | 69,800 | 1389億7823万 | -4.32% |
| 03/23 | 1,880 | 1,892 | 1,867 | 1,879 | -2.24% | 151,600 | 1356億5719万 | -6.89% |
| 03/19 | 1,958 | 1,965 | 1,922 | 1,922 | -3.13% | 119,400 | 1387億6164万 | -5.18% |
| 03/18 | 1,959 | 1,984 | 1,958 | 1,984 | +1.9% | 90,200 | 1432億3783万 | -2.46% |
| 03/18 | （空売り報告）野村證券 502,763株（0.69%）-0.01% |
| 03/17 | 1,942 | 1,964 | 1,942 | 1,947 | +0.78% | 45,400 | 1405億6656万 | -4.47% |
| 03/17 | （空売り報告）野村證券 505,763株（0.7%）+0.01% |
| 03/16 | 1,943 | 1,963 | 1,932 | 1,932 | -1.02% | 72,400 | 1394億8361万 | -5.34% |
| 03/13 | 1,937 | 1,965 | 1,937 | 1,952 | -0.26% | 99,300 | 1409億2754万 | -4.59% |
| 03/12 | 1,971 | 1,974 | 1,946 | 1,957 | -1.56% | 103,400 | 1412億8852万 | -4.54% |
| 03/11 | 1,994 | 2,010 | 1,988 | 1,988 | +0.56% | 76,000 | 1435億2661万 | -3.17% |
| 03/10 | 1,987 | 1,995 | 1,962 | 1,977 | +1.33% | 92,900 | 1427億3245万 | -3.75% |
| 03/09 | 1,914 | 1,959 | 1,898 | 1,951 | -2.35% | 144,700 | 1408億5534万 | -5.11% |
| 03/06 | 1,990 | 2,000 | 1,973 | 1,998 | -0.84% | 92,100 | 1442億4858万 | -2.92% |
| 03/05 | 2,040 | 2,042 | 2,005 | 2,015 | +1.66% | 119,500 | 1454億7592万 | -2.09% |
| 03/04 | （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3月31日) |
| 03/04 | 2,007 | 2,016 | 1,950 | 1,982 | -3.18% | 172,400 | 1430億9343万 | -3.74% |
| 03/03 | 2,087 | 2,095 | 2,046 | 2,047 | -2.52% | 137,500 | 1477億8620万 | -0.68% |
| 03/02 | 2,110 | 2,137 | 2,087 | 2,100 | -2.51% | 100,400 | 1516億1262万 | +1.79% |
| 02/27 | 2,102 | 2,154 | 2,099 | 2,154 | +3.01% | 182,100 | 1555億1123万 | +4.46% |
| 02/26 | 2,083 | 2,110 | 2,079 | 2,091 | +0.05% | 73,400 | 1509億6285万 | +1.6% |
| 02/25 | 2,089 | 2,098 | 2,069 | 2,090 | +0.05% | 99,300 | 1508億9065万 | +1.55% |
| 02/24 | 2,071 | 2,099 | 2,066 | 2,089 | +1.61% | 95,300 | 1508億1846万 | +1.51% |
| 02/20 | 2,062 | 2,073 | 2,049 | 2,056 | -1.3% | 70,000 | 1484億3597万 | -0.19% |
| 02/19 | 2,070 | 2,083 | 2,057 | 2,083 | +0.48% | 81,700 | 1503億8528万 | +0.97% |
| 02/18 | 2,084 | 2,084 | 2,060 | 2,073 | +0.63% | 58,400 | 1496億6331万 | +0.39% |
| 02/17 | 2,041 | 2,070 | 2,031 | 2,060 | +0.93% | 83,400 | 1487億2476万 | -0.29% |
| 02/16 | 2,075 | 2,080 | 2,033 | 2,041 | -1.64% | 101,400 | 1473億5302万 | -1.26% |
| 02/13 | 2,125 | 2,125 | 2,063 | 2,075 | -1.71% | 79,300 | 1498億771万 | +0.29% |
| 02/12 | 2,113 | 2,134 | 2,099 | 2,111 | +0.72% | 113,600 | 1524億678万 | +2.08% |
| 02/10 | 2,075 | 2,105 | 2,055 | 2,096 | +1.01% | 122,700 | 1513億2383万 | +1.4% |
| 02/09 | （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3月31日) |
| 02/09 | 2,060 | 2,077 | 2,021 | 2,075 | +2.47% | 171,300 | 1498億771万 | +0.44% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,062 | 2,069 | 2,000 | 2,025 | -1.79% | 169,500 | 1461億9788万 | -1.89% |
| 02/05 | 2,080 | 2,088 | 2,059 | 2,062 | +0.73% | 107,400 | 1488億6915万 | -0.15% |
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。
