| 2026 |
| 03/06 | 1,798 | 1,818 | 1,783 | 1,808 | -0.33% | 28,100 | 346億3132万 | -2.27% |
| 03/05 | 1,825 | 1,842 | 1,788 | 1,814 | +2.54% | 35,900 | 347億4625万 | -2.16% |
| 03/04 | 1,878 | 1,878 | 1,755 | 1,769 | -5.8% | 64,800 | 338億8430万 | -4.74% |
| 03/03 | 1,858 | 1,937 | 1,844 | 1,878 | +2.23% | 82,100 | 359億7214万 | +0.81% |
| 03/02 | 1,841 | 1,847 | 1,814 | 1,837 | -2.34% | 19,900 | 351億8680万 | -1.5% |
| 02/27 | 1,856 | 1,881 | 1,850 | 1,881 | +1.13% | 23,400 | 360億2960万 | +0.7% |
| 02/26 | 1,891 | 1,891 | 1,856 | 1,860 | -1.22% | 14,400 | 356億2736万 | -0.43% |
| 02/25 | 1,870 | 1,896 | 1,870 | 1,883 | +0.21% | 19,900 | 360億6791万 | +0.64% |
| 02/24 | 1,857 | 1,893 | 1,828 | 1,879 | +1.46% | 24,300 | 359億9129万 | +0.43% |
| 02/20 | 1,873 | 1,873 | 1,837 | 1,852 | -2.06% | 21,200 | 354億7412万 | -1.17% |
| 02/19 | 1,867 | 1,893 | 1,864 | 1,891 | +1.94% | 14,600 | 362億2115万 | +0.8% |
| 02/18 | 1,877 | 1,883 | 1,855 | 1,855 | -1.17% | 17,400 | 355億3158万 | -1.17% |
| 02/17 | （IR情報）17:00 2026年3月期第3四半期決算補足資料 |
| 02/17 | 1,821 | 1,885 | 1,806 | 1,877 | +4.45% | 31,300 | 359億5298万 | 0% |
| 02/16 | 1,800 | 1,809 | 1,749 | 1,797 | -1.05% | 52,100 | 344億2062万 | -4.16% |
| 02/13 | （IR情報）16:00 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）16:00 通期業績予想の修正に関するお知らせ |
| 02/13 | 1,883 | 1,883 | 1,816 | 1,816 | -3.09% | 20,800 | 347億8456万 | -3.15% |
| 02/12 | 1,897 | 1,900 | 1,862 | 1,874 | -0.53% | 21,200 | 358億9552万 | -0.11% |
| 02/10 | 1,858 | 1,885 | 1,837 | 1,884 | +2.95% | 26,800 | 360億8706万 | +0.53% |
| 02/09 | 1,858 | 1,858 | 1,821 | 1,830 | +0.16% | 28,100 | 350億5272万 | -2.24% |
| 02/06 | 1,847 | 1,847 | 1,817 | 1,827 | -1.35% | 18,400 | 349億9526万 | -2.4% |
| 02/05 | 1,862 | 1,867 | 1,852 | 1,852 | +0.16% | 10,000 | 354億7412万 | -1.07% |
| 02/04 | 1,856 | 1,864 | 1,846 | 1,849 | -1.39% | 25,400 | 354億1666万 | -1.12% |
| 02/03 | 1,822 | 1,889 | 1,822 | 1,875 | +2.91% | 26,100 | 359億1467万 | +0.43% |
| 02/02 | 1,875 | 1,882 | 1,821 | 1,822 | -2.83% | 33,700 | 348億9948万 | -2.25% |
| 01/30 | 1,876 | 1,876 | 1,811 | 1,875 | +0.54% | 33,100 | 359億1467万 | +0.7% |
| 01/29 | 1,887 | 1,890 | 1,848 | 1,865 | -1.84% | 28,700 | 357億2313万 | +0.43% |
| 01/28 | 1,896 | 1,907 | 1,887 | 1,900 | -0.05% | 15,200 | 363億9354万 | +2.59% |
| 01/27 | 1,887 | 1,916 | 1,887 | 1,901 | -0.16% | 16,600 | 364億1269万 | +3.09% |
| 01/26 | 1,924 | 1,924 | 1,891 | 1,904 | -1.24% | 32,800 | 364億7015万 | +3.65% |
| 01/23 | 1,939 | 1,940 | 1,916 | 1,928 | +0.52% | 15,500 | 369億2986万 | +5.41% |
| 01/22 | 1,900 | 1,929 | 1,900 | 1,918 | +1.11% | 13,100 | 367億3832万 | +5.33% |
| 01/21 | 1,899 | 1,908 | 1,886 | 1,897 | -0.78% | 22,000 | 363億3607万 | +4.69% |
| 01/20 | 1,906 | 1,926 | 1,901 | 1,912 | +0.42% | 26,200 | 366億2339万 | +5.99% |
| 01/19 | （IR情報）17:45 連結子会社における補助金の入金に関するお知らせ |
| 01/19 | 1,937 | 1,937 | 1,900 | 1,904 | -1.7% | 12,900 | 364億7015万 | +6.07% |
| 01/16 | 1,909 | 1,938 | 1,895 | 1,937 | +0.89% | 14,000 | 371億225万 | +8.39% |
| 01/15 | 1,917 | 1,930 | 1,899 | 1,920 | +0.16% | 13,100 | 367億7663万 | +8.05% |
| 01/14 | 1,857 | 1,919 | 1,857 | 1,917 | +3.68% | 38,200 | 367億1916万 | +8.43% |
| 01/13 | 1,848 | 1,864 | 1,840 | 1,849 | +0.87% | 47,500 | 354億1666万 | +5.18% |
| 01/09 | 1,813 | 1,844 | 1,813 | 1,833 | +1.95% | 16,700 | 351億1018万 | +4.74% |
| 01/08 | 1,821 | 1,821 | 1,798 | 1,798 | -1.59% | 22,500 | 344億3978万 | +3.21% |
| 01/07 | 1,820 | 1,852 | 1,816 | 1,827 | 0% | 20,500 | 349億9526万 | +5.3% |
| 01/06 | 1,835 | 1,849 | 1,824 | 1,827 | +0.11% | 9,700 | 349億9526万 | +5.85% |
| 01/05 | 1,826 | 1,840 | 1,816 | 1,825 | -0.87% | 18,400 | 349億5695万 | +6.23% |
| 2025 |
| 12/30 | 1,809 | 1,858 | 1,802 | 1,841 | +0.93% | 47,200 | 352億6342万 | +7.66% |
| 12/29 | 1,810 | 1,834 | 1,794 | 1,824 | +1.62% | 42,300 | 349億3779万 | +7.29% |
| 12/26 | 1,785 | 1,804 | 1,776 | 1,795 | +0.73% | 25,300 | 343億8231万 | +6.15% |
| 12/25 | 1,809 | 1,809 | 1,782 | 1,782 | -0.61% | 7,500 | 341億3331万 | +5.95% |
| 12/24 | 1,787 | 1,805 | 1,787 | 1,793 | +0.39% | 21,700 | 343億4400万 | +7.04% |
| 12/23 | 1,753 | 1,792 | 1,748 | 1,786 | +2.06% | 27,200 | 342億992万 | +7.01% |
| 12/22 | （IR情報）16:00 役員の人事異動に関するお知らせ |
| 12/22 | （IR情報）16:00 部門長の人事異動に関するお知らせ |
| 12/22 | 1,733 | 1,755 | 1,725 | 1,750 | +1.57% | 34,400 | 335億2036万 | +5.11% |
| 12/19 | 1,704 | 1,729 | 1,704 | 1,723 | +0.29% | 31,400 | 330億319万 | +3.55% |
| 12/18 | 1,705 | 1,723 | 1,697 | 1,718 | +0.76% | 23,500 | 329億742万 | +3.25% |
| 12/17 | 1,700 | 1,705 | 1,689 | 1,705 | -0.18% | 31,500 | 326億5841万 | +2.28% |
| 12/16 | 1,720 | 1,722 | 1,708 | 1,708 | -0.99% | 25,700 | 327億1587万 | +2.34% |
| 12/15 | 1,700 | 1,732 | 1,700 | 1,725 | +1.05% | 36,500 | 330億4150万 | +3.17% |
| 12/12 | 1,700 | 1,717 | 1,697 | 1,707 | +1.31% | 36,300 | 326億9672万 | +2.09% |
| 12/11 | 1,700 | 1,700 | 1,672 | 1,685 | -0.88% | 50,400 | 322億7532万 | +0.66% |
| 12/10 | 1,697 | 1,717 | 1,682 | 1,700 | +0.53% | 31,300 | 325億6264万 | +1.43% |
| 12/09 | 1,703 | 1,703 | 1,677 | 1,691 | -0.82% | 26,400 | 323億9025万 | +0.83% |
| 12/08 | 1,693 | 1,713 | 1,693 | 1,705 | +0.71% | 29,000 | 326億5841万 | +1.61% |
| 12/05 | （IR情報）11:00 2026年3月期中間決算説明質疑応答集 |
| 12/05 | 1,665 | 1,699 | 1,653 | 1,693 | +1.56% | 40,100 | 324億2856万 | +0.95% |
| 12/04 | 1,630 | 1,670 | 1,625 | 1,667 | +1.96% | 55,100 | 319億3054万 | -0.71% |
| 12/03 | 1,622 | 1,638 | 1,621 | 1,635 | +0.25% | 97,600 | 313億1759万 | -2.79% |
| 12/02 | （IR情報）10:30 2026年3月期中間決算説明会資料 |
| 12/02 | 1,623 | 1,643 | 1,622 | 1,631 | +0.68% | 41,400 | 312億4098万 | -3.43% |
| 12/01 | （5%ルール）三菱UFJ銀行（0%）三菱UFJ信託銀行（1.22%）三菱UFJアセットマネジメント（0.76%） |
| 12/01 | 1,621 | 1,623 | 1,617 | 1,620 | +0.19% | 48,300 | 310億3028万 | -4.42% |
| 11/28 | 1,615 | 1,622 | 1,615 | 1,617 | -0.31% | 38,700 | 309億7281万 | -4.99% |
| 11/27 | 1,615 | 1,634 | 1,614 | 1,622 | +0.37% | 44,500 | 310億6859万 | -5.09% |
| 11/26 | 1,617 | 1,628 | 1,616 | 1,616 | +0.44% | 55,400 | 309億5366万 | -5.83% |
| 11/25 | 1,607 | 1,617 | 1,600 | 1,609 | +0.56% | 138,500 | 308億1958万 | -6.56% |
| 11/21 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 11/21 | 1,570 | 1,615 | 1,570 | 1,600 | +1.91% | 657,800 | 306億4719万 | -7.3% |
| 11/20 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 11/20 | 1,609 | 1,613 | 1,555 | 1,570 | -2.42% | 234,800 | 300億7255万 | -9.35% |
| 11/19 | 1,633 | 1,638 | 1,597 | 1,609 | -1.89% | 65,900 | 308億1958万 | -7.48% |
| 11/18 | 1,668 | 1,671 | 1,639 | 1,640 | -2.61% | 40,300 | 314億1337万 | -5.96% |
| 11/17 | 1,696 | 1,696 | 1,679 | 1,684 | -1.69% | 38,500 | 322億5616万 | -3.61% |
| 11/14 | 1,706 | 1,718 | 1,704 | 1,713 | -0.46% | 29,300 | 328億1164万 | -2.23% |
| 11/13 | 1,701 | 1,727 | 1,690 | 1,721 | -4.5% | 91,200 | 329億6488万 | -1.88% |
| 11/12 | （IR情報）15:32 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 11/12 | （IR情報）15:31 株式の立会外分売に関するお知らせ |
| 11/12 | （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) |
| 11/12 | （IR情報）15:29 2026年3月期第2四半期(中間期)と通期業績予想の修正に関するお知らせ |
| 11/12 | 1,752 | 1,802 | 1,749 | 1,802 | +1.98% | 25,800 | 345億1639万 | +2.56% |
| 11/11 | 1,775 | 1,782 | 1,751 | 1,767 | 0% | 6,400 | 338億4599万 | +0.63% |
| 11/10 | 1,734 | 1,769 | 1,734 | 1,767 | +1.96% | 4,800 | 338億4599万 | +0.68% |
| 11/07 | 1,752 | 1,757 | 1,733 | 1,733 | -0.8% | 4,700 | 331億9473万 | -1.14% |
| 11/06 | 1,741 | 1,775 | 1,740 | 1,747 | +0.34% | 8,400 | 334億6290万 | -0.29% |
| 11/05 | 1,728 | 1,765 | 1,718 | 1,741 | +0.69% | 16,700 | 333億4797万 | -0.63% |
| 11/04 | 1,700 | 1,759 | 1,698 | 1,729 | +0.93% | 22,400 | 331億1812万 | -1.48% |
| 10/31 | 1,706 | 1,720 | 1,663 | 1,713 | +1.48% | 23,700 | 328億1164万 | -2.56% |
| 10/30 | 1,725 | 1,738 | 1,688 | 1,688 | -2.14% | 23,200 | 323億3278万 | -4.2% |
| 10/29 | 1,738 | 1,741 | 1,724 | 1,725 | -1.43% | 7,700 | 330億4150万 | -2.32% |
| 10/28 | 1,777 | 1,785 | 1,750 | 1,750 | -3.21% | 21,000 | 335億2036万 | -1.07% |
| 10/27 | 1,805 | 1,815 | 1,801 | 1,808 | +1.18% | 7,600 | 346億3132万 | +2.15% |
| 10/24 | 1,796 | 1,806 | 1,787 | 1,787 | +0.28% | 6,800 | 342億2908万 | +1.02% |
| 10/23 | 1,791 | 1,810 | 1,782 | 1,782 | -0.94% | 13,100 | 341億3331万 | +0.73% |
| 10/22 | 1,792 | 1,799 | 1,782 | 1,799 | +0.5% | 7,600 | 344億5893万 | +1.58% |
| 10/21 | 1,775 | 1,796 | 1,768 | 1,790 | +0.85% | 6,900 | 342億8654万 | +1.07% |
| 10/20 | （IR情報）15:30 上場維持基準の適合に関するお知らせ(流通株式比率について) |
| 10/20 | 1,760 | 1,779 | 1,735 | 1,775 | +3.2% | 9,100 | 339億9922万 | +0.17% |
| 10/17 | 1,745 | 1,752 | 1,720 | 1,720 | -1.71% | 13,000 | 329億4573万 | -3.04% |
| 10/16 | 1,748 | 1,761 | 1,730 | 1,750 | +0.81% | 7,800 | 335億2036万 | -1.57% |
| 10/15 | 1,732 | 1,736 | 1,722 | 1,736 | +0.87% | 9,900 | 332億5220万 | -2.58% |
| 10/14 | 1,705 | 1,731 | 1,705 | 1,721 | -0.98% | 18,000 | 329億6488万 | -3.53% |
| 10/10 | 1,770 | 1,772 | 1,736 | 1,738 | -3.18% | 15,000 | 332億9051万 | -2.74% |
| 10/09 | 1,764 | 1,795 | 1,763 | 1,795 | +1.41% | 7,900 | 343億8231万 | +0.39% |
| 10/08 | 1,782 | 1,809 | 1,763 | 1,770 | -0.67% | 6,500 | 339億345万 | -0.95% |
| 10/07 | 1,787 | 1,789 | 1,768 | 1,782 | 0% | 7,800 | 341億3331万 | -0.28% |
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。
