| 2026 |
| 06/01 | 1,607 | 1,612 | 1,531 | 1,546 | -3.74% | 30,200 | 70億4543万 | -13.39% |
| 05/29 | 1,640 | 1,645 | 1,604 | 1,606 | -1.95% | 15,300 | 73億1886万 | -10.98% |
| 05/28 | 1,626 | 1,644 | 1,603 | 1,638 | -0.49% | 8,200 | 74億6469万 | -10% |
| 05/27 | 1,663 | 1,700 | 1,614 | 1,646 | -1.02% | 18,300 | 75億115万 | -10.35% |
| 05/26 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 05/26 | 1,655 | 1,723 | 1,624 | 1,663 | +0.79% | 33,600 | 75億7862万 | -10.25% |
| 05/25 | （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 |
| 05/25 | 1,625 | 1,662 | 1,608 | 1,650 | +0.92% | 24,700 | 75億1938万 | -11.62% |
| 05/22 | 1,630 | 1,650 | 1,606 | 1,635 | +0.8% | 20,400 | 74億5102万 | -13.17% |
| 05/21 | （IR情報）16:30 2026年３月期決算説明動画と書き起こし記事公開に関するお知らせ |
| 05/21 | 1,642 | 1,660 | 1,567 | 1,622 | 0% | 33,200 | 73億9177万 | -14.59% |
| 05/20 | 1,722 | 1,722 | 1,602 | 1,622 | -3.57% | 31,100 | 73億9177万 | -15.43% |
| 05/19 | 1,701 | 1,742 | 1,610 | 1,682 | -1.12% | 44,100 | 76億6521万 | -13.16% |
| 05/18 | 1,644 | 1,747 | 1,630 | 1,701 | +1.25% | 37,500 | 77億5179万 | -12.99% |
| 05/15 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 2026年3月期決算説明資料 |
| 05/15 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/15 | 1,800 | 1,900 | 1,588 | 1,680 | -6.04% | 71,100 | 76億5609万 | -14.68% |
| 05/14 | 1,863 | 1,890 | 1,780 | 1,788 | -4.03% | 11,100 | 81億4827万 | -9.88% |
| 05/13 | 1,891 | 1,891 | 1,852 | 1,863 | -1.48% | 10,200 | 84億9006万 | -6.57% |
| 05/12 | 1,946 | 1,950 | 1,891 | 1,891 | -1.92% | 8,300 | 86億1766万 | -5.54% |
| 05/11 | 1,912 | 1,931 | 1,901 | 1,928 | +0.84% | 8,000 | 87億8628万 | -4.03% |
| 05/08 | 1,904 | 1,929 | 1,890 | 1,912 | -0.68% | 7,800 | 87億1336万 | -4.97% |
| 05/07 | 1,930 | 1,978 | 1,895 | 1,925 | +0.26% | 12,000 | 87億7261万 | -4.51% |
| 05/01 | 1,942 | 1,942 | 1,910 | 1,920 | -1.13% | 4,900 | 87億4982万 | -5.14% |
| 04/30 | 1,949 | 1,963 | 1,926 | 1,942 | -0.36% | 8,300 | 88億5008万 | -4.43% |
| 04/28 | 1,902 | 1,950 | 1,900 | 1,949 | +2.9% | 16,500 | 88億8198万 | -4.55% |
| 04/27 | 1,920 | 1,945 | 1,862 | 1,894 | -2.47% | 27,000 | 86億3133万 | -7.65% |
| 04/24 | 1,980 | 1,994 | 1,931 | 1,942 | -1.72% | 20,700 | 88億5008万 | -5.73% |
| 04/23 | 2,032 | 2,118 | 1,956 | 1,976 | -0.8% | 47,700 | 90億502万 | -4.68% |
| 04/22 | 2,023 | 2,023 | 1,972 | 1,992 | -1.43% | 11,400 | 90億7794万 | -4.64% |
| 04/21 | 2,015 | 2,026 | 2,000 | 2,021 | -0.2% | 8,400 | 92億1010万 | -3.76% |
| 04/20 | 2,029 | 2,053 | 2,024 | 2,025 | -0.2% | 4,000 | 92億2833万 | -4.07% |
| 04/17 | 2,051 | 2,067 | 2,028 | 2,029 | -1.74% | 8,900 | 92億4655万 | -4.43% |
| 04/16 | 2,022 | 2,159 | 2,022 | 2,065 | +2.13% | 9,500 | 94億1061万 | -3.1% |
| 04/15 | 2,055 | 2,070 | 2,010 | 2,022 | -1.56% | 15,000 | 92億1465万 | -5.47% |
| 04/14 | 2,051 | 2,071 | 2,050 | 2,054 | +0.79% | 6,800 | 93億6048万 | -4.29% |
| 04/13 | 2,045 | 2,075 | 2,038 | 2,038 | -2.25% | 8,300 | 92億8757万 | -5.03% |
| 04/10 | 2,125 | 2,125 | 2,075 | 2,085 | -0.67% | 6,000 | 95億176万 | -3.02% |
| 04/09 | 2,150 | 2,170 | 2,089 | 2,099 | -2.14% | 26,200 | 95億6556万 | -2.37% |
| 04/08 | 2,137 | 2,174 | 2,111 | 2,145 | +5.3% | 24,900 | 97億7519万 | +0.05% |
| 04/07 | 2,054 | 2,090 | 2,035 | 2,037 | -0.78% | 15,500 | 92億8301万 | -4.77% |
| 04/06 | 2,052 | 2,085 | 2,041 | 2,053 | +0.05% | 9,900 | 93億5593万 | -4.11% |
| 04/03 | 2,060 | 2,088 | 2,024 | 2,052 | -0.05% | 20,400 | 93億5137万 | -4.29% |
| 04/02 | 2,072 | 2,111 | 2,031 | 2,053 | -0.73% | 17,200 | 93億5593万 | -4.29% |
| 04/01 | 2,089 | 2,089 | 2,022 | 2,068 | +3.4% | 13,300 | 94億2428万 | -3.72% |
| 03/31 | 1,993 | 2,045 | 1,974 | 2,000 | -1.09% | 16,100 | 91億1440万 | -6.98% |
| 03/30 | 2,030 | 2,058 | 1,980 | 2,022 | -4.62% | 31,400 | 92億1465万 | -6.17% |
| 03/27 | 2,102 | 2,137 | 2,090 | 2,120 | 0% | 14,500 | 96億6126万 | -2.03% |
| 03/26 | 2,187 | 2,210 | 2,120 | 2,120 | -3.06% | 11,500 | 96億6126万 | -2.12% |
| 03/25 | 2,181 | 2,215 | 2,181 | 2,187 | +0.55% | 13,800 | 99億6659万 | +1.16% |
| 03/24 | 2,200 | 2,200 | 2,127 | 2,175 | +2.4% | 23,400 | 99億1191万 | +0.88% |
| 03/23 | 2,220 | 2,220 | 2,102 | 2,124 | -6.64% | 46,300 | 96億6887万 | -1.21% |
| 03/19 | 2,344 | 2,366 | 2,275 | 2,275 | -3.64% | 29,700 | 103億5625万 | +6.01% |
| 03/18 | 2,314 | 2,395 | 2,314 | 2,361 | +3.55% | 35,800 | 107億4774万 | +10.74% |
| 03/17 | 2,297 | 2,376 | 2,280 | 2,280 | -0.57% | 37,800 | 103億7901万 | +7.9% |
| 03/16 | 2,349 | 2,360 | 2,230 | 2,293 | -0.65% | 42,000 | 104億3819万 | +9.4% |
| 03/13 | （IR情報）14:00 当社海外子会社の人事異動に関するお知らせ |
| 03/13 | 2,240 | 2,318 | 2,228 | 2,308 | +2.85% | 30,800 | 105億647万 | +10.96% |
| 03/12 | 2,286 | 2,326 | 2,222 | 2,244 | -0.27% | 53,500 | 102億1513万 | +8.83% |
| 03/11 | 2,241 | 2,287 | 2,206 | 2,250 | +2.09% | 44,300 | 102億4245万 | +9.92% |
| 03/10 | 2,081 | 2,229 | 2,063 | 2,204 | +6.83% | 49,000 | 100億3304万 | +8.57% |
| 03/09 | 2,000 | 2,065 | 1,945 | 2,063 | -2.69% | 61,700 | 93億9118万 | +2.48% |
| 03/06 | 2,090 | 2,123 | 2,042 | 2,120 | +0.9% | 26,300 | 96億5066万 | +5.84% |
| 03/05 | 2,027 | 2,152 | 2,027 | 2,101 | +7.91% | 68,900 | 95億6417万 | +5.58% |
| 03/04 | 1,987 | 2,009 | 1,870 | 1,947 | -3.85% | 69,100 | 88億6313万 | -1.67% |
| 03/03 | 2,063 | 2,137 | 2,025 | 2,025 | -2.08% | 33,200 | 92億1820万 | +2.48% |
| 03/02 | 2,081 | 2,111 | 2,029 | 2,068 | -2.96% | 26,700 | 94億1394万 | +4.87% |
| 02/27 | 2,066 | 2,135 | 2,066 | 2,131 | +2.06% | 20,900 | 97億73万 | +8.45% |
| 02/26 | 2,150 | 2,190 | 2,076 | 2,088 | -2.25% | 31,000 | 95億499万 | +6.75% |
| 02/25 | 2,106 | 2,177 | 2,071 | 2,136 | +1.47% | 39,600 | 97億2349万 | +9.59% |
| 02/24 | 2,130 | 2,152 | 2,061 | 2,105 | -1.08% | 46,100 | 95億8238万 | +8.45% |
| 02/20 | 2,186 | 2,207 | 2,119 | 2,128 | -4.83% | 37,800 | 96億7963万 | +10.09% |
| 02/19 | 2,181 | 2,253 | 2,124 | 2,236 | +2.76% | 70,300 | 101億7089万 | +16.28% |
| 02/18 | 2,048 | 2,223 | 2,046 | 2,176 | +7.4% | 93,300 | 98億9797万 | +13.99% |
| 02/17 | 2,025 | 2,049 | 2,010 | 2,026 | +0.05% | 14,100 | 92億1566万 | +6.8% |
| 02/16 | 2,088 | 2,090 | 2,013 | 2,025 | -1.03% | 42,200 | 92億1111万 | +7.14% |
| 02/13 | （自社株買い）取締役会(2026年1月16日)での決議状況(取得期間2026年1月19日) |
| 02/13 | （IR情報）14:00 人事異動に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）14:00 連結業績予想の修正に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 2,000 | 2,057 | 1,910 | 2,046 | +1.54% | 102,800 | 93億664万 | +8.71% |
| 02/12 | 1,949 | 2,025 | 1,940 | 2,015 | +4.57% | 43,500 | 91億6563万 | +7.52% |
| 02/10 | 1,889 | 1,944 | 1,889 | 1,927 | +2.01% | 22,800 | 87億6534万 | +3.32% |
| 02/09 | 1,900 | 1,900 | 1,846 | 1,889 | +1.56% | 15,100 | 85億9249万 | +1.67% |
| 02/06 | 1,856 | 1,861 | 1,827 | 1,860 | -0.8% | 14,100 | 84億6058万 | +0.49% |
| 02/05 | 1,881 | 1,881 | 1,864 | 1,875 | -0.05% | 8,300 | 85億2881万 | +1.52% |
| 02/04 | 1,850 | 1,877 | 1,845 | 1,876 | +1.02% | 8,900 | 85億3336万 | +1.85% |
| 02/03 | 1,840 | 1,863 | 1,840 | 1,857 | +1.53% | 9,800 | 84億4693万 | +1.09% |
| 02/02 | 1,815 | 1,849 | 1,807 | 1,829 | +2.52% | 15,700 | 83億1957万 | -0.16% |
| 01/30 | 1,803 | 1,803 | 1,770 | 1,784 | -1.05% | 6,900 | 81億1488万 | -2.51% |
| 01/29 | 1,813 | 1,813 | 1,761 | 1,803 | +0.22% | 12,300 | 82億130万 | -1.37% |
| 01/28 | 1,832 | 1,832 | 1,791 | 1,799 | -2.44% | 12,700 | 81億8311万 | -1.48% |
| 01/27 | 1,862 | 1,862 | 1,836 | 1,844 | -0.97% | 4,400 | 83億8780万 | +1.04% |
| 01/26 | 1,889 | 1,898 | 1,862 | 1,862 | -2.72% | 14,400 | 84億6967万 | +2.14% |
| 01/23 | 1,915 | 1,927 | 1,901 | 1,914 | +0.63% | 5,800 | 87億621万 | +5.22% |
| 01/22 | 1,905 | 1,935 | 1,900 | 1,902 | +0.11% | 8,300 | 86億5162万 | +4.79% |
| 01/21 | 1,874 | 1,934 | 1,869 | 1,900 | -0.58% | 13,700 | 86億2638万 | +4.91% |
| 01/20 | 1,924 | 1,935 | 1,877 | 1,911 | -1.09% | 21,100 | 86億7632万 | +5.76% |
| 01/19 | （IR情報）10:00 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及び取得終了に関するお知らせ |
| 01/19 | 1,920 | 1,950 | 1,910 | 1,932 | +1.68% | 27,800 | 87億7166万 | +7.1% |
| 01/16 | （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 |
| 01/16 | 1,895 | 1,909 | 1,871 | 1,900 | +0.8% | 15,500 | 86億2638万 | +5.5% |
| 01/15 | 1,897 | 1,936 | 1,881 | 1,885 | -0.63% | 18,300 | 85億5827万 | +4.78% |
| 01/14 | 1,880 | 1,899 | 1,872 | 1,897 | +1.34% | 16,900 | 86億1275万 | +5.62% |
| 01/13 | 1,847 | 1,878 | 1,826 | 1,872 | +1.57% | 26,400 | 84億9925万 | +4.35% |
| 01/09 | 1,840 | 1,844 | 1,816 | 1,843 | +0.44% | 9,100 | 83億6758万 | +2.85% |
| 01/08 | 1,845 | 1,854 | 1,828 | 1,835 | -0.05% | 10,200 | 83億3126万 | +2.4% |
| 01/07 | 1,799 | 1,838 | 1,797 | 1,836 | +3.09% | 20,400 | 83億3580万 | +2.34% |
| 01/06 | 1,751 | 1,809 | 1,751 | 1,781 | +1.25% | 14,400 | 80億8609万 | -0.84% |
| 01/05 | 1,733 | 1,766 | 1,732 | 1,759 | +1.79% | 14,300 | 79億8621万 | -2.22% |
| 2025 |
| 12/30 | 1,751 | 1,754 | 1,728 | 1,728 | -1.43% | 7,600 | 78億4546万 | -4.16% |
| 12/29 | 1,740 | 1,765 | 1,730 | 1,753 | +0.75% | 11,300 | 79億5897万 | -2.77% |
| 12/26 | （IR情報）11:00 株主手帳主催「オープンクロストークミーティング」動画公開に関するお知らせ |
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。
