| 2026 |
| 07/10 | 747 | 800 | 735 | 762 | +3.53% | 139,900 | 66億5143万 | +24.51% |
| 07/09 | 770 | 771 | 708 | 736 | -3.41% | 97,700 | 64億2448万 | +21.45% |
| 07/08 | 709 | 763 | 684 | 762 | +9.01% | 190,600 | 66億5143万 | +27% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 63,719株（0.72%）+0.16% |
| 07/07 | 653 | 720 | 653 | 699 | +8.71% | 162,800 | 61億151万 | +17.68% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 49,119株（0.56%）再IN |
| 07/06 | 650 | 664 | 640 | 643 | -1.08% | 16,900 | 56億1269万 | +8.98% |
| 07/03 | 651 | 665 | 647 | 650 | -0.91% | 20,900 | 56億7379万 | +9.8% |
| 07/02 | 694 | 694 | 655 | 656 | -6.02% | 36,800 | 57億2617万 | +10.81% |
| 07/01 | （自社株買い）取締役会(2026年5月20日)での決議状況(取得期間2026年5月21日～2026年8月31日) |
| 07/01 | 670 | 700 | 658 | 698 | +3.71% | 53,400 | 60億9278万 | +17.91% |
| 06/30 | 670 | 685 | 655 | 673 | -1.03% | 39,400 | 58億7456万 | +13.68% |
| 06/29 | 673 | 685 | 635 | 680 | -0.44% | 73,100 | 59億3566万 | +14.67% |
| 06/26 | 671 | 683 | 601 | 683 | +8.24% | 220,300 | 59億6185万 | +15.37% |
| 06/25 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 06/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/25 | （IR情報）15:30 支配株主等に関する事項について |
| 06/25 | 541 | 631 | 541 | 631 | +18.83% | 189,700 | 55億794万 | +6.95% |
| 06/24 | 532 | 544 | 523 | 531 | -1.3% | 15,700 | 46億3505万 | -9.85% |
| 06/23 | 516 | 540 | 516 | 538 | +2.28% | 51,200 | 46億9615万 | -8.81% |
| 06/22 | 540 | 559 | 521 | 526 | -3.84% | 92,200 | 45億9141万 | -11% |
| 06/19 | 550 | 567 | 543 | 547 | -0.73% | 38,400 | 47億7471万 | -7.76% |
| 06/18 | 576 | 576 | 542 | 551 | -0.9% | 28,000 | 48億963万 | -7.08% |
| 06/17 | 529 | 586 | 529 | 556 | +3.93% | 75,800 | 48億5327万 | -6.08% |
| 06/16 | 550 | 550 | 522 | 535 | -0.93% | 15,600 | 46億6997万 | -9.63% |
| 06/15 | 517 | 540 | 517 | 540 | +4.45% | 28,000 | 47億1361万 | -8.78% |
| 06/12 | 510 | 520 | 507 | 517 | +1.57% | 16,600 | 45億1285万 | -12.67% |
| 06/11 | 520 | 525 | 509 | 509 | -4.14% | 38,000 | 44億4302万 | -13.87% |
| 06/10 | 567 | 567 | 526 | 531 | -5.85% | 49,700 | 46億3505万 | -10.15% |
| 06/09 | 592 | 592 | 547 | 564 | -4.41% | 53,700 | 49億2311万 | -4.24% |
| 06/08 | 576 | 590 | 565 | 590 | -0.84% | 38,100 | 51億5006万 | +0.85% |
| 06/05 | 592 | 602 | 579 | 595 | -0.83% | 22,500 | 51億9370万 | +2.59% |
| 06/04 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 06/04 | 595 | 617 | 593 | 600 | +0.84% | 24,500 | 52億3735万 | +4.35% |
| 06/03 | 610 | 614 | 592 | 595 | -4.03% | 36,400 | 51億9370万 | +4.2% |
| 06/02 | （自社株買い）取締役会(2026年5月20日)での決議状況(取得期間2026年5月21日～2026年5月31日) |
| 06/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/02 | 675 | 675 | 602 | 620 | -8.96% | 81,800 | 54億1193万 | +9.35% |
| 06/01 | 643 | 691 | 643 | 681 | +5.91% | 64,300 | 59億4439万 | +21.17% |
| 05/29 | （IR情報）15:30 組織変更、役員の担当変更および人事異動に関するお知らせ |
| 05/29 | 664 | 664 | 642 | 643 | -4.46% | 45,900 | 56億1269万 | +16.06% |
| 05/28 | 699 | 699 | 658 | 673 | -3.72% | 71,300 | 58億7456万 | +22.81% |
| 05/27 | 707 | 729 | 675 | 699 | +0.29% | 113,700 | 61億151万 | +29.21% |
| 05/26 | （IR情報）15:30 親会社等の決算に関するお知らせ |
| 05/26 | 657 | 701 | 653 | 697 | +7.73% | 109,300 | 60億8405万 | +31.02% |
| 05/25 | 643 | 668 | 633 | 647 | +1.25% | 85,000 | 56億4761万 | +23.47% |
| 05/22 | 615 | 639 | 606 | 639 | +7.04% | 101,700 | 55億7777万 | +23.6% |
| 05/21 | 581 | 625 | 581 | 597 | +4.37% | 187,200 | 52億1116万 | +16.83% |
| 05/20 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/20 | 560 | 572 | 551 | 572 | +1.78% | 24,700 | 49億9294万 | +13.04% |
| 05/19 | 566 | 580 | 562 | 562 | -1.75% | 27,700 | 49億565万 | +11.73% |
| 05/18 | 545 | 577 | 543 | 572 | +5.34% | 70,700 | 49億9294万 | +14.4% |
| 05/15 | 532 | 550 | 532 | 543 | +1.5% | 26,400 | 47億3980万 | +9.26% |
| 05/14 | 544 | 553 | 531 | 535 | -3.43% | 28,400 | 46億6997万 | +8.08% |
| 05/13 | 570 | 571 | 542 | 554 | +6.54% | 165,300 | 48億3582万 | +12.6% |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 548 | 550 | 509 | 520 | -3.35% | 58,200 | 45億3903万 | +6.34% |
| 05/11 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/11 | （IR情報）15:30 法人税等調整額(益)の計上に関するお知らせ |
| 05/11 | 503 | 538 | 503 | 538 | +6.53% | 55,900 | 46億9615万 | +10.25% |
| 05/08 | 497 | 507 | 497 | 505 | -0.39% | 14,400 | 44億810万 | +3.91% |
| 05/07 | 488 | 509 | 485 | 507 | +7.42% | 42,000 | 44億2556万 | +4.54% |
| 05/01 | 473 | 475 | 469 | 472 | +0.64% | 4,000 | 41億2005万 | -2.68% |
| 04/30 | 476 | 477 | 469 | 469 | -0.85% | 12,300 | 40億9386万 | -3.5% |
| 04/28 | 475 | 477 | 473 | 473 | +0.21% | 6,000 | 41億2877万 | -3.07% |
| 04/27 | 492 | 497 | 472 | 472 | -2.48% | 33,200 | 41億2005万 | -3.48% |
| 04/24 | 497 | 497 | 483 | 484 | -2.62% | 6,800 | 42億2479万 | -1.43% |
| 04/23 | 502 | 502 | 489 | 497 | -0.4% | 28,600 | 43億3827万 | +0.81% |
| 04/22 | 489 | 500 | 488 | 499 | +2.04% | 26,400 | 43億5573万 | +1.22% |
| 04/21 | 487 | 489 | 484 | 489 | +0.41% | 5,300 | 42億6844万 | -0.81% |
| 04/20 | 481 | 490 | 481 | 487 | +0.41% | 9,400 | 42億5098万 | -1.42% |
| 04/17 | 493 | 494 | 485 | 485 | -0.21% | 7,300 | 42億3352万 | -2.02% |
| 04/16 | 489 | 494 | 484 | 486 | +0.21% | 17,900 | 42億4225万 | -2.02% |
| 04/15 | 488 | 490 | 481 | 485 | -0.21% | 8,100 | 42億3352万 | -2.22% |
| 04/14 | 489 | 490 | 480 | 486 | +0.62% | 16,100 | 42億4225万 | -2.21% |
| 04/13 | 487 | 487 | 478 | 483 | -0.82% | 11,100 | 42億1606万 | -3.01% |
| 04/10 | 493 | 493 | 485 | 487 | -0.41% | 20,400 | 42億5098万 | -2.6% |
| 04/09 | 496 | 496 | 489 | 489 | -0.61% | 10,200 | 42億6844万 | -2.4% |
| 04/08 | 493 | 501 | 489 | 492 | -0.2% | 26,200 | 42億9462万 | -1.99% |
| 04/07 | 481 | 493 | 477 | 493 | +2.49% | 19,900 | 43億335万 | -1.99% |
| 04/06 | 473 | 492 | 473 | 481 | +0.63% | 15,700 | 41億9861万 | -4.75% |
| 04/03 | 477 | 484 | 471 | 478 | +0.42% | 14,400 | 41億7242万 | -5.91% |
| 04/02 | 489 | 494 | 470 | 476 | -2.06% | 26,200 | 41億5496万 | -6.85% |
| 04/01 | 475 | 491 | 475 | 486 | +1.46% | 19,500 | 42億4225万 | -5.45% |
| 03/31 | 489 | 489 | 466 | 479 | -2.24% | 23,800 | 41億8115万 | -6.99% |
| 03/30 | 499 | 499 | 478 | 490 | -2.39% | 66,600 | 42億7717万 | -5.22% |
| 03/27 | 501 | 512 | 495 | 502 | 0% | 34,700 | 43億8191万 | -3.09% |
| 03/26 | 530 | 530 | 498 | 502 | -4.38% | 39,800 | 43億8191万 | -3.28% |
| 03/25 | 508 | 528 | 504 | 525 | +5.42% | 56,600 | 45億8268万 | +0.96% |
| 03/24 | 520 | 525 | 495 | 498 | -4.6% | 104,500 | 43億4700万 | -4.23% |
| 03/23 | 529 | 529 | 505 | 522 | -1.88% | 130,900 | 45億5649万 | +0.38% |
| 03/19 | 601 | 601 | 532 | 532 | +6.19% | 1,165,500 | 46億4378万 | +2.31% |
| 03/18 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/18 | （IR情報）15:30 特別利益の計上に関するお知らせ |
| 03/18 | 491 | 507 | 491 | 501 | +1.62% | 21,000 | 43億7318万 | -3.65% |
| 03/17 | 520 | 520 | 490 | 493 | -4.83% | 27,100 | 43億335万 | -5.37% |
| 03/16 | 507 | 518 | 490 | 518 | +2.17% | 35,900 | 45億2158万 | -0.77% |
| 03/13 | 492 | 507 | 491 | 507 | +1.6% | 12,200 | 44億2556万 | -2.69% |
| 03/12 | 497 | 508 | 497 | 499 | -1.38% | 11,100 | 43億5573万 | -4.41% |
| 03/11 | 514 | 525 | 502 | 506 | -0.98% | 23,200 | 44億1683万 | -3.07% |
| 03/10 | 500 | 517 | 499 | 511 | +2.2% | 12,500 | 44億6047万 | -2.11% |
| 03/09 | 525 | 525 | 487 | 500 | -5.12% | 51,900 | 43億6446万 | -4.03% |
| 03/06 | 518 | 531 | 505 | 527 | +0.38% | 23,300 | 46億14万 | +1.15% |
| 03/05 | 518 | 543 | 513 | 525 | +3.14% | 24,700 | 45億8268万 | +0.96% |
| 03/04 | 512 | 516 | 480 | 509 | -3.23% | 91,800 | 44億4302万 | -1.93% |
| 03/03 | 542 | 549 | 523 | 526 | -2.95% | 31,200 | 45億9141万 | +1.35% |
| 03/02 | 542 | 565 | 534 | 542 | -0.73% | 123,700 | 47億3107万 | +4.43% |
| 02/27 | （IR情報）15:30 組織変更および人事異動に関するお知らせ |
| 02/27 | 545 | 550 | 542 | 546 | -0.36% | 15,300 | 47億6599万 | +5.41% |
| 02/26 | 558 | 558 | 541 | 548 | -0.54% | 46,000 | 47億8344万 | +6% |
| 02/25 | 529 | 555 | 529 | 551 | +5.96% | 70,300 | 48億963万 | +6.78% |
| 02/24 | 525 | 532 | 517 | 520 | +0.97% | 15,400 | 45億3903万 | +0.97% |
| 02/20 | 521 | 521 | 510 | 515 | -1.15% | 5,000 | 44億9539万 | -0.19% |
| 02/19 | 540 | 542 | 520 | 521 | -3.16% | 17,400 | 45億4776万 | +0.97% |
| 02/18 | 521 | 540 | 521 | 538 | +2.87% | 20,700 | 46億9615万 | +4.26% |
| 02/17 | 523 | 529 | 517 | 523 | -0.38% | 10,000 | 45億6522万 | +1.36% |
| 02/16 | 490 | 525 | 487 | 525 | +5.85% | 36,900 | 45億8268万 | +1.74% |
| 02/13 | 510 | 514 | 486 | 496 | -4.62% | 37,400 | 43億2954万 | -4.06% |
| 02/12 | （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) |
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。
