| 2026 |
| 07/10 | 1,764 | 1,771 | 1,744 | 1,760 | +0.51% | 85,700 | 734億7208万 | +4.58% |
| 07/09 | 1,739 | 1,765 | 1,739 | 1,751 | +0.75% | 64,400 | 730億9637万 | +4.41% |
| 07/08 | 1,750 | 1,754 | 1,738 | 1,738 | -0.8% | 57,200 | 725億5368万 | +4.01% |
| 07/07 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 07/07 | 1,759 | 1,779 | 1,752 | 1,752 | -0.06% | 74,900 | 731億3812万 | +5.16% |
| 07/06 | 1,764 | 1,778 | 1,751 | 1,753 | 0% | 105,300 | 731億7987万 | +5.6% |
| 07/03 | （IR情報）17:00 自己株式の取得状況に関するお知らせ |
| 07/03 | 1,733 | 1,759 | 1,729 | 1,753 | +2.22% | 113,500 | 731億7987万 | +6.05% |
| 07/02 | 1,712 | 1,728 | 1,707 | 1,715 | -0.52% | 102,900 | 715億9354万 | +4.07% |
| 07/01 | （IR情報）18:45 子会社における代表取締役の異動に関するお知らせ |
| 07/01 | 1,705 | 1,739 | 1,698 | 1,724 | +2.07% | 160,300 | 719億6925万 | +4.8% |
| 06/30 | 1,717 | 1,719 | 1,668 | 1,689 | -0.12% | 137,900 | 705億815万 | +2.93% |
| 06/29 | 1,688 | 1,704 | 1,678 | 1,691 | +0.48% | 96,400 | 705億9164万 | +3.17% |
| 06/26 | 1,694 | 1,697 | 1,672 | 1,683 | -0.06% | 59,400 | 702億5768万 | +2.81% |
| 06/25 | 1,675 | 1,696 | 1,669 | 1,684 | +1.14% | 56,400 | 702億9943万 | +3% |
| 06/24 | 1,645 | 1,667 | 1,643 | 1,665 | +1.09% | 55,200 | 695億626万 | +1.96% |
| 06/23 | 1,664 | 1,666 | 1,645 | 1,647 | -1.85% | 103,100 | 687億5484万 | +0.98% |
| 06/22 | 1,684 | 1,697 | 1,666 | 1,678 | -1.12% | 81,400 | 700億4895万 | +2.82% |
| 06/19 | 1,671 | 1,700 | 1,671 | 1,697 | +1.56% | 91,200 | 708億4212万 | +3.98% |
| 06/18 | 1,676 | 1,678 | 1,657 | 1,671 | -0.3% | 95,300 | 697億5673万 | +2.45% |
| 06/17 | 1,635 | 1,677 | 1,635 | 1,676 | +2.63% | 118,300 | 699億6546万 | +2.76% |
| 06/16 | 1,634 | 1,634 | 1,612 | 1,633 | -0.06% | 91,400 | 681億7040万 | +0.12% |
| 06/15 | 1,619 | 1,638 | 1,619 | 1,634 | +1.49% | 58,300 | 682億1215万 | +0.18% |
| 06/12 | 1,626 | 1,640 | 1,609 | 1,610 | -0.56% | 108,000 | 672億1026万 | -1.29% |
| 06/11 | 1,610 | 1,622 | 1,590 | 1,619 | +0.62% | 75,000 | 675億8597万 | -0.8% |
| 06/10 | 1,625 | 1,630 | 1,596 | 1,609 | -0.98% | 58,500 | 671億6851万 | -1.41% |
| 06/09 | 1,626 | 1,639 | 1,619 | 1,625 | +0.99% | 71,000 | 678億3644万 | -0.37% |
| 06/08 | 1,614 | 1,624 | 1,595 | 1,609 | -0.68% | 107,100 | 671億6851万 | -1.29% |
| 06/05 | 1,614 | 1,631 | 1,610 | 1,620 | +0.5% | 52,800 | 676億2771万 | -0.55% |
| 06/04 | 1,605 | 1,618 | 1,597 | 1,612 | +0.37% | 57,600 | 672億9375万 | -0.92% |
| 06/03 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/03 | （自社株買い）取締役会(2026年5月12日)での決議状況(取得期間2026年5月13日～2026年12月31日) |
| 06/03 | 1,589 | 1,618 | 1,586 | 1,606 | +1.26% | 63,600 | 670億4328万 | -1.23% |
| 06/02 | 1,586 | 1,599 | 1,558 | 1,586 | -0.19% | 109,300 | 662億837万 | -2.46% |
| 06/01 | 1,631 | 1,631 | 1,587 | 1,589 | -2.58% | 116,100 | 663億3360万 | -2.28% |
| 05/29 | 1,633 | 1,657 | 1,631 | 1,631 | -0.12% | 52,900 | 680億8691万 | +0.18% |
| 05/28 | 1,629 | 1,643 | 1,614 | 1,633 | +0.25% | 81,800 | 681億7040万 | +0.31% |
| 05/27 | 1,639 | 1,656 | 1,624 | 1,629 | 0% | 82,500 | 680億342万 | +0.06% |
| 05/26 | 1,635 | 1,635 | 1,621 | 1,629 | -0.55% | 86,200 | 680億342万 | +0.06% |
| 05/25 | 1,660 | 1,670 | 1,635 | 1,638 | -1.09% | 51,900 | 683億7913万 | +0.55% |
| 05/22 | 1,633 | 1,658 | 1,629 | 1,656 | +1.91% | 67,200 | 691億3055万 | +1.6% |
| 05/21 | 1,640 | 1,640 | 1,615 | 1,625 | +0.12% | 80,900 | 678億3644万 | -0.25% |
| 05/20 | 1,653 | 1,653 | 1,604 | 1,623 | -2.76% | 76,600 | 677億5295万 | -0.43% |
| 05/19 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/19 | 1,673 | 1,685 | 1,660 | 1,669 | -0.24% | 111,500 | 696億7324万 | +2.33% |
| 05/18 | 1,679 | 1,684 | 1,656 | 1,673 | -0.06% | 83,200 | 698億4022万 | +2.58% |
| 05/15 | 1,664 | 1,686 | 1,662 | 1,674 | +0.6% | 60,900 | 698億8197万 | +2.76% |
| 05/14 | 1,660 | 1,688 | 1,660 | 1,664 | -0.48% | 84,500 | 694億6452万 | +2.34% |
| 05/13 | 1,669 | 1,688 | 1,656 | 1,672 | +2.39% | 189,500 | 697億9848万 | +2.89% |
| 05/12 | （IR情報）15:30 長期成長戦略Vision2035実現に向けたマスタープラン策定に関するお知らせ |
| 05/12 | （IR情報）15:30 自己株式の取得に関するお知らせ |
| 05/12 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,639 | 1,647 | 1,621 | 1,633 | -0.31% | 77,500 | 681億7040万 | +0.62% |
| 05/11 | 1,640 | 1,648 | 1,628 | 1,638 | +0.55% | 75,700 | 683億7913万 | +0.92% |
| 05/08 | （IR情報）11:30 株式会社SANWAの株式取得に関するお知らせ |
| 05/08 | 1,620 | 1,631 | 1,606 | 1,629 | -0.06% | 68,200 | 680億342万 | +0.49% |
| 05/07 | 1,609 | 1,632 | 1,605 | 1,630 | +2.45% | 96,000 | 680億4517万 | +0.68% |
| 05/01 | 1,583 | 1,591 | 1,571 | 1,591 | +0.51% | 59,400 | 664億1709万 | -1.79% |
| 04/30 | 1,580 | 1,587 | 1,569 | 1,583 | -0.69% | 74,100 | 660億8313万 | -2.46% |
| 04/28 | 1,591 | 1,598 | 1,583 | 1,594 | +1.14% | 81,100 | 665億4233万 | -1.97% |
| 04/27 | 1,581 | 1,588 | 1,572 | 1,576 | -0.76% | 63,000 | 657億9091万 | -3.13% |
| 04/24 | 1,587 | 1,598 | 1,576 | 1,588 | +0.13% | 48,700 | 662億9186万 | -2.46% |
| 04/23 | 1,601 | 1,601 | 1,570 | 1,586 | -1% | 71,500 | 662億837万 | -2.7% |
| 04/22 | 1,621 | 1,625 | 1,600 | 1,602 | -1.42% | 43,200 | 668億7629万 | -1.96% |
| 04/21 | 1,639 | 1,643 | 1,618 | 1,625 | -0.55% | 44,400 | 678億3644万 | -0.67% |
| 04/20 | 1,640 | 1,640 | 1,626 | 1,634 | +0.25% | 45,000 | 682億1215万 | -0.06% |
| 04/17 | 1,630 | 1,640 | 1,620 | 1,630 | -0.18% | 65,300 | 680億4517万 | -0.31% |
| 04/16 | 1,664 | 1,670 | 1,628 | 1,633 | -1.86% | 67,000 | 681億7040万 | -0.12% |
| 04/15 | 1,665 | 1,676 | 1,654 | 1,664 | +0.91% | 58,100 | 694億6452万 | +1.71% |
| 04/14 | 1,643 | 1,655 | 1,636 | 1,649 | +0.24% | 49,700 | 688億3833万 | +0.86% |
| 04/13 | 1,645 | 1,661 | 1,636 | 1,645 | -0.42% | 51,400 | 686億7135万 | +0.73% |
| 04/10 | 1,652 | 1,663 | 1,646 | 1,652 | +0.43% | 39,900 | 689億6357万 | +1.1% |
| 04/09 | 1,659 | 1,665 | 1,645 | 1,645 | -0.6% | 51,300 | 686億7135万 | +0.61% |
| 04/08 | 1,647 | 1,660 | 1,642 | 1,655 | +1.85% | 65,800 | 690億8881万 | +1.29% |
| 04/07 | 1,616 | 1,639 | 1,616 | 1,625 | +0.43% | 40,400 | 678億3644万 | -0.67% |
| 04/06 | 1,623 | 1,625 | 1,611 | 1,618 | -0.12% | 47,700 | 675億4422万 | -1.34% |
| 04/03 | 1,619 | 1,630 | 1,612 | 1,620 | +0.06% | 54,700 | 676億2771万 | -1.52% |
| 04/02 | 1,640 | 1,656 | 1,619 | 1,619 | -1.04% | 66,600 | 675億8597万 | -1.88% |
| 04/01 | 1,614 | 1,637 | 1,610 | 1,636 | +3.02% | 59,900 | 682億9564万 | -1.21% |
| 03/31 | 1,580 | 1,600 | 1,573 | 1,588 | +0.32% | 74,800 | 662億9186万 | -4.39% |
| 03/30 | 1,583 | 1,595 | 1,563 | 1,583 | -4.52% | 152,900 | 660億8313万 | -5.1% |
| 03/27 | 1,650 | 1,666 | 1,640 | 1,658 | +0.18% | 115,600 | 692億1404万 | -1.01% |
| 03/26 | 1,665 | 1,668 | 1,640 | 1,655 | -0.6% | 56,900 | 690億8881万 | -1.43% |
| 03/25 | 1,650 | 1,671 | 1,650 | 1,665 | +2.34% | 50,700 | 695億626万 | -1.01% |
| 03/24 | 1,640 | 1,642 | 1,613 | 1,627 | +1.12% | 102,700 | 679億1993万 | -3.44% |
| 03/23 | 1,607 | 1,623 | 1,592 | 1,609 | -1.83% | 149,300 | 671億6851万 | -4.68% |
| 03/19 | 1,655 | 1,661 | 1,639 | 1,639 | -2.44% | 80,800 | 684億2088万 | -3.25% |
| 03/18 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 03/18 | 1,663 | 1,680 | 1,650 | 1,680 | +2.38% | 98,500 | 701億3244万 | -1.12% |
| 03/17 | 1,633 | 1,645 | 1,628 | 1,641 | +1.61% | 61,000 | 685億437万 | -3.64% |
| 03/16 | 1,619 | 1,624 | 1,607 | 1,615 | 0% | 60,800 | 674億1899万 | -5.44% |
| 03/13 | 1,609 | 1,627 | 1,607 | 1,615 | -1.16% | 78,800 | 674億1899万 | -5.72% |
| 03/12 | 1,650 | 1,650 | 1,625 | 1,634 | -1.27% | 78,700 | 682億1215万 | -4.83% |
| 03/11 | 1,653 | 1,664 | 1,647 | 1,655 | +0.73% | 45,900 | 690億8881万 | -3.78% |
| 03/10 | 1,653 | 1,657 | 1,628 | 1,643 | +1.86% | 89,900 | 685億8786万 | -4.48% |
| 03/09 | 1,598 | 1,620 | 1,581 | 1,613 | -2.95% | 178,100 | 673億3549万 | -6.22% |
| 03/06 | 1,660 | 1,666 | 1,635 | 1,662 | -0.48% | 73,500 | 693億8102万 | -3.43% |
| 03/05 | 1,671 | 1,687 | 1,653 | 1,670 | +2.96% | 92,100 | 697億1499万 | -2.91% |
| 03/04 | 1,680 | 1,682 | 1,611 | 1,622 | -4.36% | 161,700 | 677億1120万 | -5.7% |
| 03/03 | 1,731 | 1,733 | 1,694 | 1,696 | -1.74% | 137,700 | 708億37万 | -1.51% |
| 03/02 | 1,732 | 1,736 | 1,708 | 1,726 | -1.6% | 125,400 | 720億5274万 | +0.23% |
| 02/27 | 1,740 | 1,755 | 1,734 | 1,754 | +0.8% | 81,300 | 732億2161万 | +1.92% |
| 02/26 | 1,769 | 1,769 | 1,736 | 1,740 | -1.36% | 78,200 | 726億3717万 | +1.28% |
| 02/25 | 1,770 | 1,771 | 1,749 | 1,764 | -0.28% | 57,500 | 736億3907万 | +2.8% |
| 02/24 | 1,745 | 1,777 | 1,731 | 1,769 | +0.86% | 70,400 | 738億4779万 | +3.21% |
| 02/20 | 1,770 | 1,770 | 1,738 | 1,754 | -1.18% | 72,500 | 732億2161万 | +2.39% |
| 02/19 | 1,750 | 1,784 | 1,749 | 1,775 | +1.49% | 53,100 | 740億9827万 | +3.68% |
| 02/18 | 1,752 | 1,759 | 1,747 | 1,749 | +0.69% | 61,400 | 730億1288万 | +2.34% |
| 02/17 | 1,735 | 1,747 | 1,725 | 1,737 | +0.29% | 50,800 | 725億1194万 | +1.7% |
| 02/16 | 1,721 | 1,734 | 1,702 | 1,732 | +1.64% | 61,700 | 723億321万 | +1.46% |
| 02/13 | 1,750 | 1,751 | 1,700 | 1,704 | -3.07% | 90,400 | 711億3434万 | -0.06% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/10 | （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。
