| 2026 |
| 03/06 | 942 | 945 | 921 | 945 | -0.11% | 28,000 | 77億2674万 | +13.99% |
| 03/05 | 932 | 953 | 910 | 946 | +6.65% | 61,000 | 77億3492万 | +14.95% |
| 03/04 | 935 | 936 | 878 | 887 | -8.08% | 80,900 | 72億5251万 | +8.7% |
| 03/03 | 975 | 1,015 | 936 | 965 | +0.21% | 84,900 | 78億9027万 | +18.84% |
| 03/02 | 973 | 994 | 951 | 963 | -3.22% | 97,400 | 78億7392万 | +19.63% |
| 02/27 | （IR情報）14:00 株主提案に関する書面受領のお知らせ |
| 02/27 | 949 | 998 | 920 | 995 | +5.07% | 79,500 | 81億3556万 | +24.69% |
| 02/26 | 915 | 948 | 911 | 947 | +5.81% | 76,800 | 77億4310万 | +19.87% |
| 02/25 | 893 | 895 | 855 | 895 | +2.29% | 26,400 | 73億1792万 | +14.3% |
| 02/24 | 824 | 875 | 814 | 875 | +7.1% | 33,300 | 71億5439万 | +12.32% |
| 02/20 | 804 | 817 | 804 | 817 | +0.25% | 6,900 | 66億8016万 | +5.42% |
| 02/19 | 820 | 820 | 792 | 815 | 0% | 18,500 | 66億6380万 | +5.3% |
| 02/18 | 791 | 823 | 779 | 815 | +2.9% | 34,300 | 66億6380万 | +5.57% |
| 02/17 | 789 | 795 | 777 | 792 | +1.67% | 23,300 | 64億7574万 | +2.86% |
| 02/16 | 790 | 790 | 765 | 779 | +1.83% | 23,600 | 63億6945万 | +1.3% |
| 02/13 | 784 | 788 | 765 | 765 | -2.55% | 14,700 | 62億5498万 | -0.52% |
| 02/12 | 762 | 786 | 762 | 785 | +3.02% | 15,400 | 64億1851万 | +1.95% |
| 02/10 | 760 | 767 | 760 | 762 | +0.26% | 4,500 | 62億3045万 | -1.04% |
| 02/09 | 755 | 772 | 755 | 760 | +1.06% | 29,100 | 62億1410万 | -1.3% |
| 02/06 | 760 | 760 | 743 | 752 | -1.31% | 11,100 | 61億4869万 | -2.34% |
| 02/05 | 751 | 762 | 751 | 762 | +1.46% | 11,900 | 62億3045万 | -1.3% |
| 02/04 | 735 | 754 | 735 | 751 | +1.49% | 9,300 | 61億4051万 | -2.72% |
| 02/03 | 722 | 748 | 722 | 740 | +2.49% | 12,700 | 60億5057万 | -4.27% |
| 02/02 | 739 | 745 | 717 | 722 | -2.17% | 29,500 | 59億339万 | -6.72% |
| 01/30 | 745 | 751 | 711 | 738 | -1.07% | 23,600 | 60億3422万 | -4.9% |
| 01/29 | 755 | 763 | 738 | 746 | -5.57% | 46,100 | 60億9963万 | -3.87% |
| 01/28 | 787 | 793 | 782 | 790 | +0.77% | 5,300 | 64億5939万 | +1.94% |
| 01/27 | 786 | 786 | 781 | 784 | -0.25% | 6,200 | 64億1033万 | +1.55% |
| 01/26 | 783 | 792 | 782 | 786 | -1.01% | 23,100 | 64億2669万 | +2.08% |
| 01/23 | 798 | 798 | 787 | 794 | +0.25% | 9,200 | 64億9210万 | +3.52% |
| 01/22 | 785 | 792 | 785 | 792 | +0.89% | 5,300 | 64億7574万 | +3.66% |
| 01/21 | 792 | 795 | 784 | 785 | 0% | 10,000 | 64億1851万 | +3.15% |
| 01/20 | 783 | 791 | 778 | 785 | +0.64% | 16,700 | 64億1851万 | +3.84% |
| 01/19 | 780 | 782 | 775 | 780 | -0.13% | 7,900 | 63億7763万 | +3.86% |
| 01/16 | 782 | 788 | 780 | 781 | +0.26% | 1,900 | 63億8580万 | +4.55% |
| 01/15 | 772 | 798 | 772 | 779 | +0.91% | 10,300 | 63億6945万 | +4.99% |
| 01/14 | 775 | 785 | 771 | 772 | -0.13% | 21,900 | 63億1222万 | +4.61% |
| 01/13 | 778 | 785 | 773 | 773 | +0.26% | 19,200 | 63億2039万 | +5.46% |
| 01/09 | 779 | 782 | 771 | 771 | -1.03% | 10,300 | 63億404万 | +5.76% |
| 01/08 | 790 | 791 | 769 | 779 | -1.27% | 19,100 | 63億6945万 | +7.45% |
| 01/07 | 777 | 789 | 777 | 789 | +1.54% | 14,300 | 64億5122万 | +9.43% |
| 01/06 | 764 | 794 | 763 | 777 | +1.97% | 31,300 | 63億5310万 | +8.52% |
| 01/05 | 772 | 777 | 762 | 762 | -1.17% | 23,100 | 62億3045万 | +7.17% |
| 2025 |
| 12/30 | 783 | 783 | 771 | 771 | -1.28% | 7,300 | 63億404万 | +9.05% |
| 12/29 | 779 | 783 | 759 | 781 | +0.77% | 43,400 | 63億8580万 | +11.25% |
| 12/26 | 776 | 779 | 769 | 775 | -0.13% | 15,300 | 63億3675万 | +11.19% |
| 12/25 | 782 | 789 | 762 | 776 | +1.31% | 28,100 | 63億4492万 | +12.14% |
| 12/24 | 769 | 769 | 762 | 766 | +0.79% | 14,800 | 62億6316万 | +11.5% |
| 12/23 | 741 | 760 | 741 | 760 | +2.7% | 22,700 | 62億1410万 | +11.27% |
| 12/22 | 725 | 747 | 725 | 740 | +2.07% | 21,000 | 60億5057万 | +8.98% |
| 12/19 | 719 | 725 | 710 | 725 | 0% | 13,000 | 59億2792万 | +7.41% |
| 12/18 | 710 | 725 | 710 | 725 | 0% | 12,900 | 59億2792万 | +7.73% |
| 12/17 | 717 | 727 | 712 | 725 | +1.83% | 20,900 | 59億2792万 | +8.21% |
| 12/16 | 725 | 725 | 705 | 712 | -0.97% | 28,800 | 58億2163万 | +6.75% |
| 12/15 | 711 | 749 | 711 | 719 | +1.27% | 87,200 | 58億7886万 | +8.28% |
| 12/12 | （IR情報）14:00 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/12 | 669 | 744 | 660 | 710 | +6.45% | 329,700 | 58億528万 | +7.41% |
| 12/11 | 673 | 673 | 657 | 667 | -0.74% | 14,300 | 54億5369万 | +1.21% |
| 12/10 | 665 | 672 | 658 | 672 | +0.9% | 9,700 | 54億9457万 | +1.97% |
| 12/09 | 661 | 666 | 652 | 666 | +0.45% | 16,200 | 54億4551万 | +1.22% |
| 12/08 | 661 | 664 | 659 | 663 | +0.15% | 6,400 | 54億2098万 | +0.76% |
| 12/05 | 665 | 668 | 662 | 662 | -0.9% | 14,500 | 54億1281万 | +0.61% |
| 12/04 | 665 | 669 | 665 | 668 | -0.45% | 17,200 | 54億6186万 | +1.52% |
| 12/03 | 673 | 675 | 665 | 671 | +0.6% | 14,600 | 54億8639万 | +1.98% |
| 12/02 | 666 | 674 | 665 | 667 | -0.6% | 10,300 | 54億5369万 | +1.37% |
| 12/01 | 670 | 671 | 667 | 671 | +1.21% | 12,000 | 54億8639万 | +1.98% |
| 11/28 | 668 | 672 | 650 | 663 | -0.75% | 16,300 | 54億2098万 | +0.76% |
| 11/27 | 662 | 668 | 655 | 668 | +1.98% | 5,200 | 54億6186万 | +1.52% |
| 11/26 | 653 | 656 | 650 | 655 | +0.77% | 1,400 | 53億5557万 | -0.46% |
| 11/25 | 653 | 656 | 636 | 650 | -1.37% | 3,800 | 53億1469万 | -1.37% |
| 11/21 | 640 | 659 | 640 | 659 | +1.38% | 2,900 | 53億8828万 | -0.15% |
| 11/20 | 654 | 660 | 650 | 650 | -0.15% | 3,700 | 53億1469万 | -1.52% |
| 11/19 | 656 | 656 | 650 | 651 | -0.76% | 2,300 | 53億2287万 | -1.36% |
| 11/18 | 660 | 670 | 652 | 656 | -0.61% | 14,100 | 53億6375万 | -0.76% |
| 11/17 | 653 | 660 | 643 | 660 | +1.23% | 5,100 | 53億9645万 | -0.15% |
| 11/14 | 653 | 654 | 651 | 652 | 0% | 1,200 | 53億3104万 | -1.36% |
| 11/13 | 653 | 654 | 651 | 652 | +0.46% | 1,000 | 53億3104万 | -1.51% |
| 11/12 | 662 | 662 | 649 | 649 | -0.46% | 3,000 | 53億651万 | -1.96% |
| 11/11 | 654 | 664 | 650 | 652 | +0.46% | 3,600 | 53億3104万 | -1.66% |
| 11/10 | 652 | 652 | 642 | 649 | -0.15% | 7,300 | 53億651万 | -2.26% |
| 11/07 | 651 | 655 | 650 | 650 | -0.61% | 3,100 | 53億1469万 | -2.11% |
| 11/06 | 660 | 660 | 652 | 654 | -0.91% | 2,500 | 53億4739万 | -1.65% |
| 11/05 | （自社株買い）取締役会(2025年3月14日)での決議状況(取得期間2025年3月17日～2025年10月17日) |
| 11/05 | 664 | 664 | 650 | 660 | -0.6% | 5,000 | 53億9645万 | -0.75% |
| 11/04 | 669 | 669 | 656 | 664 | -0.15% | 14,000 | 54億2916万 | -0.3% |
| 10/31 | 662 | 665 | 652 | 665 | +1.37% | 4,800 | 54億3734万 | -0.3% |
| 10/30 | 661 | 661 | 640 | 656 | -0.76% | 11,500 | 53億6375万 | -1.8% |
| 10/29 | 662 | 662 | 659 | 661 | -0.15% | 2,600 | 54億463万 | -1.2% |
| 10/28 | 665 | 666 | 661 | 662 | -1.05% | 6,000 | 54億1281万 | -1.05% |
| 10/27 | 669 | 675 | 669 | 669 | -0.15% | 9,400 | 54億7004万 | -0.15% |
| 10/24 | 666 | 670 | 666 | 670 | 0% | 3,200 | 54億7822万 | 0% |
| 10/23 | 670 | 674 | 666 | 670 | 0% | 4,400 | 54億7822万 | 0% |
| 10/22 | 659 | 670 | 659 | 670 | +0.15% | 4,800 | 54億7822万 | 0% |
| 10/21 | 669 | 670 | 663 | 669 | -0.3% | 3,900 | 54億7004万 | -0.3% |
| 10/20 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/20 | 665 | 674 | 665 | 671 | +0.6% | 7,400 | 54億8639万 | 0% |
| 10/17 | 668 | 668 | 665 | 667 | -0.15% | 1,200 | 54億5369万 | -0.74% |
| 10/16 | 665 | 668 | 665 | 668 | +0.45% | 1,800 | 54億6186万 | -0.89% |
| 10/15 | 658 | 665 | 658 | 665 | +1.37% | 3,300 | 54億3734万 | -1.48% |
| 10/14 | 659 | 659 | 656 | 656 | -1.5% | 11,600 | 53億6375万 | -3.1% |
| 10/10 | 665 | 666 | 662 | 666 | +0.15% | 2,500 | 54億4551万 | -1.77% |
| 10/09 | 670 | 670 | 660 | 665 | +0.15% | 11,000 | 54億3734万 | -2.06% |
| 10/08 | 668 | 668 | 663 | 664 | -0.6% | 3,800 | 54億2916万 | -2.35% |
| 10/07 | 668 | 668 | 667 | 668 | -0.3% | 3,600 | 54億6186万 | -1.91% |
| 10/03 | （自社株買い）取締役会(2025年3月14日)での決議状況(取得期間2025年3月17日～2025年10月17日) |
| 10/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
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。
