| 2026 |
| 03/06 | 1,760 | 1,797 | 1,736 | 1,790 | +0.17% | 39,900 | 172億7493万 | -1.54% |
| 03/05 | 1,770 | 1,814 | 1,760 | 1,787 | +4.32% | 45,500 | 172億4598万 | -1.6% |
| 03/04 | 1,749 | 1,766 | 1,683 | 1,713 | -5.88% | 90,200 | 165億3182万 | -5.62% |
| 03/04 | （空売り報告）Nomura International plc 95,612株（0.99%）+0.26% |
| 03/03 | 1,855 | 1,864 | 1,818 | 1,820 | -1.73% | 57,600 | 175億6446万 | +0.11% |
| 03/03 | （空売り報告）Nomura International plc 70,603株（0.73%）+0.13% |
| 03/02 | 1,855 | 1,860 | 1,819 | 1,852 | -2.94% | 57,900 | 178億7328万 | +1.76% |
| 02/27 | 1,853 | 1,908 | 1,847 | 1,908 | +2.09% | 25,800 | 184億1373万 | +4.84% |
| 02/27 | （空売り報告）Nomura International plc 58,565株（0.6%）+0.09% |
| 02/26 | 1,850 | 1,886 | 1,850 | 1,869 | +0.97% | 30,600 | 180億3735万 | +2.92% |
| 02/25 | 1,874 | 1,885 | 1,851 | 1,851 | -1.23% | 29,200 | 178億6363万 | +1.98% |
| 02/24 | 1,803 | 1,897 | 1,797 | 1,874 | +4.63% | 53,300 | 180億8560万 | +3.31% |
| 02/20 | （IR情報）15:30 従業員持株会を通じた譲渡制限付株式付与のための第三者割当による自己株式の処分に関するお知らせ |
| 02/20 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 02/20 | 1,793 | 1,802 | 1,757 | 1,791 | -0.61% | 95,800 | 172億8458万 | -1.27% |
| 02/20 | （空売り報告）Nomura International plc 49,421株（0.51%）新規 |
| 02/19 | 1,810 | 1,810 | 1,785 | 1,802 | +0.06% | 27,000 | 173億9074万 | -0.77% |
| 02/18 | 1,804 | 1,808 | 1,789 | 1,801 | +0.56% | 15,500 | 173億8109万 | -0.83% |
| 02/17 | 1,804 | 1,816 | 1,784 | 1,791 | -0.11% | 26,200 | 172億8458万 | -1.32% |
| 02/16 | 1,851 | 1,860 | 1,775 | 1,793 | -4.68% | 72,500 | 173億388万 | -1.21% |
| 02/13 | （IR情報）16:30 広島県府中市への地域活性化支援に向けた寄附実施のお知らせ |
| 02/13 | （IR情報）15:30 連結業績予想及び配当予想の修正に関するお知らせ |
| 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 | 1,917 | 1,938 | 1,862 | 1,881 | -2.84% | 40,100 | 181億5316万 | +3.75% |
| 02/12 | 1,905 | 1,936 | 1,905 | 1,936 | +1.63% | 23,800 | 186億8395万 | +7.02% |
| 02/10 | 1,871 | 1,905 | 1,870 | 1,905 | +1.82% | 24,300 | 183億8477万 | +5.72% |
| 02/09 | 1,841 | 1,876 | 1,828 | 1,871 | +3.89% | 45,200 | 180億5665万 | +4.23% |
| 02/06 | 1,789 | 1,815 | 1,785 | 1,801 | +0.17% | 17,200 | 173億8109万 | +0.67% |
| 02/05 | 1,790 | 1,817 | 1,787 | 1,798 | +0.22% | 27,100 | 173億5214万 | +0.62% |
| 02/04 | 1,781 | 1,804 | 1,781 | 1,794 | +0.73% | 16,000 | 173億1354万 | +0.56% |
| 02/03 | 1,760 | 1,789 | 1,753 | 1,781 | +2.59% | 26,800 | 171億8808万 | -0.06% |
| 02/02 | 1,769 | 1,797 | 1,732 | 1,736 | -1.75% | 24,100 | 167億5379万 | -2.47% |
| 01/30 | 1,736 | 1,771 | 1,736 | 1,767 | +1.79% | 18,100 | 170億5296万 | -0.79% |
| 01/29 | 1,737 | 1,749 | 1,720 | 1,736 | -0.74% | 26,200 | 167億5379万 | -2.42% |
| 01/28 | 1,767 | 1,770 | 1,731 | 1,749 | -1.02% | 24,900 | 168億7925万 | -1.69% |
| 01/27 | 1,785 | 1,786 | 1,763 | 1,767 | -1.12% | 22,400 | 170億5296万 | -0.62% |
| 01/26 | 1,845 | 1,845 | 1,787 | 1,787 | -3.35% | 37,500 | 172億4598万 | +0.68% |
| 01/23 | 1,865 | 1,869 | 1,849 | 1,849 | -0.27% | 12,100 | 178億4433万 | +4.35% |
| 01/22 | 1,826 | 1,861 | 1,826 | 1,854 | +2.04% | 25,000 | 178億9258万 | +4.86% |
| 01/21 | 1,801 | 1,826 | 1,792 | 1,817 | -0.98% | 22,500 | 175億3550万 | +3% |
| 01/20 | 1,844 | 1,876 | 1,816 | 1,835 | -0.33% | 24,500 | 177億922万 | +4.32% |
| 01/19 | 1,880 | 1,880 | 1,830 | 1,841 | -1.6% | 39,000 | 177億6712万 | +4.9% |
| 01/16 | 1,828 | 1,880 | 1,826 | 1,871 | +2.46% | 32,000 | 180億5665万 | +6.73% |
| 01/15 | 1,797 | 1,826 | 1,797 | 1,826 | +1% | 26,600 | 176億2236万 | +4.4% |
| 01/14 | 1,791 | 1,808 | 1,791 | 1,808 | +0.95% | 19,100 | 174億4865万 | +3.55% |
| 01/13 | 1,800 | 1,800 | 1,777 | 1,791 | +0.51% | 24,300 | 172億8458万 | +2.64% |
| 01/09 | 1,750 | 1,782 | 1,750 | 1,782 | +1.83% | 25,200 | 171億9773万 | +2.3% |
| 01/08 | 1,765 | 1,780 | 1,750 | 1,750 | -0.96% | 21,600 | 168億8890万 | +0.57% |
| 01/07 | 1,759 | 1,778 | 1,750 | 1,767 | +0.4% | 24,400 | 170億5296万 | +1.61% |
| 01/06 | 1,728 | 1,770 | 1,728 | 1,760 | +1.85% | 20,100 | 169億8541万 | +1.21% |
| 01/05 | 1,739 | 1,749 | 1,716 | 1,728 | -0.35% | 27,400 | 166億7658万 | -0.63% |
| 2025 |
| 12/30 | 1,746 | 1,753 | 1,734 | 1,734 | -0.74% | 9,100 | 167億3449万 | -0.29% |
| 12/29 | 1,720 | 1,753 | 1,720 | 1,747 | +0.81% | 17,400 | 168億5995万 | +0.4% |
| 12/26 | 1,731 | 1,741 | 1,718 | 1,733 | +0.12% | 17,900 | 167億2484万 | -0.52% |
| 12/25 | 1,734 | 1,747 | 1,731 | 1,731 | +0.17% | 10,200 | 167億553万 | -0.69% |
| 12/24 | 1,742 | 1,752 | 1,725 | 1,728 | -1.71% | 11,600 | 166億7658万 | -0.75% |
| 12/23 | 1,742 | 1,758 | 1,740 | 1,758 | +1.56% | 19,700 | 169億6611万 | +0.98% |
| 12/22 | 1,744 | 1,746 | 1,728 | 1,731 | +0.17% | 15,900 | 167億553万 | -0.46% |
| 12/19 | 1,710 | 1,728 | 1,710 | 1,728 | +0.29% | 12,300 | 166億7658万 | -0.63% |
| 12/18 | 1,705 | 1,725 | 1,691 | 1,723 | +1% | 20,000 | 166億2833万 | -0.92% |
| 12/17 | 1,710 | 1,718 | 1,695 | 1,706 | -0.23% | 10,800 | 164億6426万 | -1.84% |
| 12/16 | 1,742 | 1,742 | 1,708 | 1,710 | -2.23% | 21,500 | 165億287万 | -1.55% |
| 12/15 | 1,747 | 1,752 | 1,732 | 1,749 | +0.06% | 20,600 | 168億7925万 | +0.81% |
| 12/12 | 1,736 | 1,748 | 1,730 | 1,748 | +2.82% | 21,600 | 168億6960万 | +0.98% |
| 12/11 | 1,753 | 1,753 | 1,700 | 1,700 | -2.13% | 25,600 | 164億636万 | -1.62% |
| 12/10 | 1,776 | 1,782 | 1,732 | 1,737 | -2.58% | 47,400 | 167億6344万 | +0.7% |
| 12/09 | 1,766 | 1,787 | 1,756 | 1,783 | +1.08% | 31,400 | 172億738万 | +3.6% |
| 12/08 | 1,760 | 1,782 | 1,751 | 1,764 | +0.23% | 24,400 | 170億2401万 | +2.86% |
| 12/05 | 1,763 | 1,789 | 1,756 | 1,760 | -0.79% | 24,700 | 169億8541万 | +2.98% |
| 12/04 | 1,737 | 1,774 | 1,737 | 1,774 | +2.48% | 23,200 | 171億2052万 | +4.11% |
| 12/03 | 1,722 | 1,745 | 1,709 | 1,731 | +1.29% | 59,100 | 167億553万 | +1.94% |
| 12/02 | 1,748 | 1,748 | 1,701 | 1,709 | -2.06% | 22,600 | 164億9322万 | +0.71% |
| 12/01 | 1,780 | 1,780 | 1,738 | 1,745 | -1.02% | 19,400 | 168億4065万 | +2.95% |
| 11/28 | 1,747 | 1,784 | 1,746 | 1,763 | +0.74% | 58,100 | 170億1436万 | +4.13% |
| 11/27 | 1,750 | 1,763 | 1,740 | 1,750 | +0.46% | 27,700 | 168億8890万 | +3.55% |
| 11/26 | 1,757 | 1,782 | 1,741 | 1,742 | -0.85% | 56,800 | 168億1169万 | +3.32% |
| 11/25 | 1,779 | 1,779 | 1,745 | 1,757 | -1.29% | 25,900 | 169億5646万 | +4.33% |
| 11/21 | 1,737 | 1,780 | 1,734 | 1,780 | +1.14% | 21,400 | 171億7842万 | +6.08% |
| 11/20 | 1,727 | 1,760 | 1,715 | 1,760 | +3.96% | 23,700 | 169億8541万 | +5.33% |
| 11/19 | 1,706 | 1,724 | 1,681 | 1,693 | -1.34% | 35,500 | 163億3880万 | +1.74% |
| 11/18 | 1,713 | 1,727 | 1,681 | 1,716 | -0.29% | 35,100 | 165億6077万 | +3.5% |
| 11/17 | 1,731 | 1,736 | 1,707 | 1,721 | +0.17% | 28,800 | 166億903万 | +4.24% |
| 11/14 | 1,741 | 1,757 | 1,718 | 1,718 | -1.32% | 30,100 | 165億8007万 | +4.31% |
| 11/13 | 1,795 | 1,827 | 1,740 | 1,741 | +3.26% | 100,300 | 168億204万 | +5.96% |
| 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）15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/12 | 1,673 | 1,700 | 1,670 | 1,686 | +0.48% | 32,800 | 162億7125万 | +2.93% |
| 11/11 | 1,692 | 1,703 | 1,658 | 1,678 | 0% | 21,800 | 161億9404万 | +2.5% |
| 11/10 | 1,653 | 1,678 | 1,638 | 1,678 | +1.51% | 30,300 | 161億9404万 | +2.69% |
| 11/07 | 1,660 | 1,661 | 1,651 | 1,653 | -0.9% | 15,800 | 159億5277万 | +1.35% |
| 11/06 | 1,626 | 1,678 | 1,626 | 1,668 | +2.58% | 26,100 | 160億9753万 | +2.46% |
| 11/05 | 1,640 | 1,644 | 1,620 | 1,626 | -0.91% | 67,800 | 156億9220万 | -0.06% |
| 11/04 | 1,618 | 1,656 | 1,615 | 1,641 | +1.55% | 30,400 | 158億3696万 | +0.8% |
| 10/31 | 1,631 | 1,633 | 1,595 | 1,616 | -0.92% | 19,700 | 155億9569万 | -0.92% |
| 10/30 | 1,601 | 1,643 | 1,601 | 1,631 | +1.24% | 30,200 | 157億4045万 | -0.18% |
| 10/29 | 1,665 | 1,665 | 1,605 | 1,611 | -1.59% | 37,500 | 155億4744万 | -1.47% |
| 10/28 | 1,690 | 1,690 | 1,623 | 1,637 | -3.76% | 45,700 | 157億9836万 | -0.06% |
| 10/27 | 1,690 | 1,712 | 1,690 | 1,701 | +2.04% | 50,900 | 164億1601万 | +3.78% |
| 10/24 | 1,696 | 1,697 | 1,667 | 1,667 | -1.42% | 17,900 | 160億8788万 | +1.83% |
| 10/23 | 1,668 | 1,694 | 1,668 | 1,691 | +0.18% | 12,800 | 163億1950万 | +3.17% |
| 10/22 | 1,656 | 1,688 | 1,656 | 1,688 | +2.12% | 19,600 | 162億9055万 | +2.93% |
| 10/21 | 1,684 | 1,684 | 1,650 | 1,653 | -1.84% | 30,800 | 159億5277万 | +0.79% |
| 10/20 | 1,644 | 1,684 | 1,629 | 1,684 | +3.82% | 195,000 | 162億5195万 | +2.56% |
| 10/17 | 1,615 | 1,622 | 1,587 | 1,622 | +1% | 42,400 | 156億5360万 | -1.22% |
| 10/16 | 1,578 | 1,607 | 1,578 | 1,606 | +1.9% | 175,500 | 154億9918万 | -2.37% |
| 10/15 | 1,553 | 1,580 | 1,543 | 1,576 | +2.47% | 19,800 | 152億966万 | -4.37% |
| 10/14 | 1,534 | 1,554 | 1,517 | 1,538 | -1.09% | 24,400 | 148億4293万 | -6.84% |
| 10/10 | 1,595 | 1,595 | 1,555 | 1,555 | -2.99% | 33,600 | 150億699万 | -5.99% |
| 10/09 | 1,617 | 1,617 | 1,589 | 1,603 | -0.62% | 23,200 | 154億7023万 | -3.2% |
| 10/08 | 1,647 | 1,653 | 1,610 | 1,613 | -1.47% | 26,700 | 155億6674万 | -2.6% |
| 10/07 | 1,641 | 1,653 | 1,628 | 1,637 | -0.24% | 24,200 | 157億9836万 | -1.09% |
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。
