| 2026 |
| 03/09 | 1,531 | 1,538 | 1,490 | 1,527 | -6.03% | 144,400 | 179億3245万 | -3.6% |
| 03/06 | 1,600 | 1,638 | 1,592 | 1,625 | -0.43% | 57,200 | 190億8332万 | +2.98% |
| 03/05 | 1,623 | 1,643 | 1,609 | 1,632 | +4.68% | 73,400 | 191億6553万 | +4.15% |
| 03/04 | 1,630 | 1,645 | 1,535 | 1,559 | -6.65% | 206,400 | 183億825万 | +0.19% |
| 03/03 | 1,740 | 1,756 | 1,665 | 1,670 | -3.8% | 133,300 | 196億1179万 | +7.95% |
| 03/02 | 1,732 | 1,751 | 1,705 | 1,736 | -2.64% | 98,100 | 203億8686万 | +13.02% |
| 02/27 | 1,718 | 1,783 | 1,706 | 1,783 | +4.15% | 133,800 | 209億3881万 | +17.23% |
| 02/26 | 1,720 | 1,740 | 1,707 | 1,712 | -0.81% | 85,600 | 201億502万 | +13.83% |
| 02/25 | 1,740 | 1,756 | 1,717 | 1,726 | -0.52% | 75,400 | 202億6943万 | +15.92% |
| 02/24 | 1,740 | 1,759 | 1,709 | 1,735 | -0.4% | 106,500 | 203億7512万 | +17.63% |
| 02/20 | 1,750 | 1,752 | 1,731 | 1,742 | +0.29% | 83,900 | 204億5732万 | +19.32% |
| 02/19 | 1,761 | 1,761 | 1,728 | 1,737 | -1.03% | 92,000 | 203億9861万 | +20.21% |
| 02/18 | 1,710 | 1,769 | 1,705 | 1,755 | +3.48% | 227,500 | 206億999万 | +22.64% |
| 02/17 | 1,680 | 1,735 | 1,656 | 1,696 | +0.24% | 291,700 | 199億1712万 | +19.86% |
| 02/16 | 1,620 | 1,703 | 1,570 | 1,692 | +15.1% | 737,700 | 198億7014万 | +20.68% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 海外子会社の連結除外に伴う特別利益の計上および業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）16:00 インド共和国での合弁会社設立に向けた現地企業との提携について(進捗報告) |
| 02/13 | 1,500 | 1,509 | 1,455 | 1,470 | -2.58% | 141,800 | 172億6307万 | +5.83% |
| 02/12 | 1,505 | 1,524 | 1,500 | 1,509 | +0.73% | 159,400 | 177億2107万 | +8.95% |
| 02/10 | 1,456 | 1,498 | 1,456 | 1,498 | +3.03% | 143,700 | 175億9189万 | +8.63% |
| 02/09 | 1,468 | 1,473 | 1,450 | 1,454 | +0.97% | 142,200 | 170億7517万 | +5.98% |
| 02/06 | 1,399 | 1,440 | 1,395 | 1,440 | +2.71% | 100,000 | 169億1076万 | +5.42% |
| 02/05 | 1,410 | 1,412 | 1,394 | 1,402 | +0.07% | 99,200 | 164億6450万 | +3.01% |
| 02/04 | 1,384 | 1,407 | 1,382 | 1,401 | +1.52% | 133,200 | 164億5276万 | +3.24% |
| 02/03 | 1,370 | 1,385 | 1,363 | 1,380 | +1.85% | 86,800 | 162億615万 | +2% |
| 02/02 | 1,368 | 1,373 | 1,349 | 1,355 | -0.95% | 74,800 | 159億1256万 | +0.44% |
| 01/30 | 1,369 | 1,372 | 1,354 | 1,368 | +0.07% | 46,400 | 160億6522万 | +1.56% |
| 01/29 | 1,359 | 1,372 | 1,347 | 1,367 | +0.89% | 49,700 | 160億5348万 | +1.79% |
| 01/28 | 1,352 | 1,367 | 1,340 | 1,355 | 0% | 82,200 | 159億1256万 | +1.12% |
| 01/27 | 1,343 | 1,358 | 1,333 | 1,355 | +0.97% | 53,900 | 159億1256万 | +1.42% |
| 01/26 | 1,375 | 1,375 | 1,342 | 1,342 | -2.82% | 95,600 | 157億5989万 | +0.75% |
| 01/23 | 1,389 | 1,402 | 1,372 | 1,381 | +0.07% | 114,100 | 162億1789万 | +3.91% |
| 01/22 | 1,345 | 1,380 | 1,341 | 1,380 | +2.99% | 185,900 | 162億615万 | +4.15% |
| 01/21 | 1,327 | 1,346 | 1,320 | 1,340 | -1.25% | 214,200 | 157億3640万 | +1.44% |
| 01/20 | 1,360 | 1,361 | 1,345 | 1,357 | -0.22% | 81,100 | 159億3604万 | +2.96% |
| 01/19 | 1,370 | 1,370 | 1,345 | 1,360 | -0.87% | 99,100 | 159億7127万 | +3.5% |
| 01/16 | 1,374 | 1,379 | 1,361 | 1,372 | +0.15% | 118,100 | 161億1220万 | +4.73% |
| 01/15 | 1,370 | 1,380 | 1,369 | 1,370 | 0% | 174,000 | 160億8871万 | +4.9% |
| 01/14 | 1,380 | 1,381 | 1,367 | 1,370 | +0.22% | 242,200 | 160億8871万 | +5.3% |
| 01/13 | 1,379 | 1,379 | 1,361 | 1,367 | -0.22% | 136,200 | 160億5348万 | +5.4% |
| 01/09 | 1,370 | 1,376 | 1,362 | 1,370 | +0.37% | 133,800 | 160億8871万 | +5.96% |
| 01/08 | 1,370 | 1,370 | 1,359 | 1,365 | -0.66% | 99,300 | 160億2999万 | +5.98% |
| 01/07 | 1,345 | 1,381 | 1,340 | 1,374 | +2.08% | 103,800 | 161億3568万 | +7.01% |
| 01/06 | 1,340 | 1,354 | 1,337 | 1,346 | +1.36% | 64,600 | 158億686万 | +5.16% |
| 01/05 | 1,330 | 1,340 | 1,322 | 1,328 | +0.84% | 80,200 | 155億9548万 | +4.08% |
| 2025 |
| 12/30 | 1,315 | 1,324 | 1,301 | 1,317 | +0.23% | 90,300 | 154億6630万 | +3.46% |
| 12/29 | 1,298 | 1,319 | 1,295 | 1,314 | +1.62% | 134,500 | 154億3107万 | +3.46% |
| 12/26 | 1,298 | 1,298 | 1,290 | 1,293 | -0.23% | 57,600 | 151億8445万 | +2.13% |
| 12/25 | 1,288 | 1,296 | 1,287 | 1,296 | +0.62% | 56,900 | 152億1968万 | +2.61% |
| 12/24 | 1,294 | 1,298 | 1,283 | 1,288 | -0.62% | 49,500 | 151億2574万 | +2.22% |
| 12/23 | 1,277 | 1,296 | 1,277 | 1,296 | +0.93% | 99,100 | 152億1968万 | +3.02% |
| 12/22 | 1,274 | 1,284 | 1,265 | 1,284 | +1.26% | 66,800 | 150億7876万 | +2.15% |
| 12/19 | 1,261 | 1,269 | 1,259 | 1,268 | +0.32% | 37,600 | 148億9086万 | +0.88% |
| 12/18 | 1,258 | 1,264 | 1,252 | 1,264 | +0.48% | 41,400 | 148億4389万 | 0% |
| 12/17 | 1,267 | 1,269 | 1,254 | 1,258 | -0.87% | 51,200 | 147億7343万 | -0.94% |
| 12/16 | 1,289 | 1,289 | 1,268 | 1,269 | -1.09% | 42,800 | 149億261万 | -0.55% |
| 12/15 | 1,283 | 1,284 | 1,273 | 1,283 | -0.08% | 36,900 | 150億6702万 | +0.16% |
| 12/12 | 1,265 | 1,285 | 1,262 | 1,284 | +2.23% | 80,300 | 150億7876万 | 0% |
| 12/11 | 1,268 | 1,274 | 1,253 | 1,256 | 0% | 85,200 | 147億4994万 | -2.48% |
| 12/10 | 1,257 | 1,262 | 1,249 | 1,256 | -0.08% | 160,800 | 147億4994万 | -2.79% |
| 12/09 | 1,262 | 1,271 | 1,253 | 1,257 | -0.63% | 58,200 | 147億6168万 | -3.08% |
| 12/08 | 1,259 | 1,268 | 1,255 | 1,265 | +0.24% | 53,000 | 148億5563万 | -2.84% |
| 12/05 | （IR情報）16:30 第三者割当による自己株式処分に関するお知らせ |
| 12/05 | （IR情報）16:30 従業員持株会支援信託ESOPの導入(詳細決定)に関するお知らせ |
| 12/05 | 1,271 | 1,275 | 1,260 | 1,262 | -0.71% | 61,500 | 148億2040万 | -3.52% |
| 12/04 | 1,263 | 1,276 | 1,262 | 1,271 | +0.63% | 62,200 | 149億2609万 | -3.13% |
| 12/03 | 1,258 | 1,270 | 1,258 | 1,263 | +1.12% | 58,600 | 148億3215万 | -4.1% |
| 12/02 | 1,261 | 1,263 | 1,247 | 1,249 | -0.72% | 69,200 | 146億6774万 | -5.59% |
| 12/01 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月14日～2025年11月14日) |
| 12/01 | 1,280 | 1,280 | 1,258 | 1,258 | -1.26% | 73,500 | 147億7343万 | -5.41% |
| 11/28 | 1,265 | 1,283 | 1,263 | 1,274 | +1.35% | 106,600 | 149億6132万 | -4.64% |
| 11/27 | 1,256 | 1,261 | 1,250 | 1,257 | +0.48% | 81,300 | 147億6168万 | -6.33% |
| 11/26 | 1,230 | 1,253 | 1,225 | 1,251 | +2.21% | 85,700 | 146億9122万 | -7.13% |
| 11/25 | 1,234 | 1,239 | 1,215 | 1,224 | -0.16% | 81,300 | 143億7415万 | -9.6% |
| 11/21 | 1,205 | 1,227 | 1,203 | 1,226 | +1.07% | 93,100 | 143億9763万 | -9.92% |
| 11/20 | （5%ルール）第一生命保険（4.17%） |
| 11/20 | 1,228 | 1,232 | 1,213 | 1,213 | -0.08% | 127,900 | 142億4497万 | -11.4% |
| 11/19 | 1,247 | 1,250 | 1,212 | 1,214 | -2.1% | 180,600 | 142億5671万 | -11.77% |
| 11/18 | 1,273 | 1,273 | 1,237 | 1,240 | -2.44% | 212,200 | 145億6204万 | -10.14% |
| 11/17 | 1,293 | 1,299 | 1,270 | 1,271 | -1.7% | 218,500 | 149億2609万 | -8.23% |
| 11/14 | （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 |
| 11/14 | 1,291 | 1,326 | 1,290 | 1,293 | -9.83% | 550,800 | 151億8445万 | -6.98% |
| 11/13 | （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 |
| 11/13 | （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) |
| 11/13 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/13 | 1,440 | 1,447 | 1,415 | 1,434 | +0.21% | 78,700 | 168億4030万 | +2.87% |
| 11/12 | 1,390 | 1,431 | 1,382 | 1,431 | +3.1% | 84,100 | 168億507万 | +2.73% |
| 11/11 | 1,406 | 1,406 | 1,382 | 1,388 | -0.5% | 37,300 | 163億9万 | -0.22% |
| 11/10 | 1,374 | 1,403 | 1,371 | 1,395 | +1.6% | 25,600 | 163億8230万 | +0.36% |
| 11/07 | 1,379 | 1,385 | 1,363 | 1,373 | 0% | 59,700 | 161億2394万 | -1.08% |
| 11/06 | 1,377 | 1,385 | 1,365 | 1,373 | +0.88% | 24,600 | 161億2394万 | -1.01% |
| 11/05 | 1,382 | 1,382 | 1,340 | 1,361 | -1.73% | 80,700 | 159億8302万 | -1.95% |
| 11/04 | 1,400 | 1,401 | 1,385 | 1,385 | -0.22% | 42,300 | 162億6486万 | -0.36% |
| 10/31 | 1,404 | 1,414 | 1,387 | 1,388 | -1.07% | 63,000 | 163億9万 | -0.36% |
| 10/30 | 1,380 | 1,420 | 1,372 | 1,403 | +2.18% | 137,400 | 164億7625万 | +0.57% |
| 10/29 | （IR情報）14:00 (開示事項の経過)連結子会社の持分譲渡完了および特別利益の計上に関するお知らせ |
| 10/29 | 1,400 | 1,401 | 1,372 | 1,373 | -1.22% | 65,800 | 161億2394万 | -1.72% |
| 10/28 | 1,405 | 1,417 | 1,390 | 1,390 | -1.35% | 80,100 | 163億2358万 | -0.71% |
| 10/27 | 1,420 | 1,432 | 1,406 | 1,409 | -0.42% | 49,600 | 165億4671万 | +0.57% |
| 10/24 | 1,421 | 1,424 | 1,413 | 1,415 | -0.49% | 42,900 | 166億1717万 | +1% |
| 10/23 | 1,418 | 1,437 | 1,412 | 1,422 | +0.28% | 62,700 | 166億9938万 | +1.57% |
| 10/22 | 1,393 | 1,429 | 1,390 | 1,418 | +1.72% | 85,900 | 166億5240万 | +1.29% |
| 10/21 | 1,409 | 1,420 | 1,390 | 1,394 | -1.48% | 52,600 | 163億7056万 | -0.36% |
| 10/20 | 1,406 | 1,419 | 1,403 | 1,415 | +0.71% | 50,500 | 166億1717万 | +1.07% |
| 10/17 | 1,400 | 1,410 | 1,395 | 1,405 | -0.35% | 174,100 | 164億9973万 | +0.36% |
| 10/16 | 1,390 | 1,413 | 1,387 | 1,410 | +1.59% | 51,000 | 165億5845万 | +0.57% |
| 10/15 | 1,339 | 1,389 | 1,339 | 1,388 | +4.44% | 146,900 | 163億9万 | -1.14% |
| 10/14 | 1,329 | 1,348 | 1,325 | 1,329 | -1.63% | 69,200 | 156億722万 | -5.48% |
| 10/10 | 1,390 | 1,390 | 1,351 | 1,351 | -3.5% | 65,000 | 158億6558万 | -4.18% |
| 10/09 | 1,395 | 1,410 | 1,383 | 1,400 | 0% | 47,900 | 164億4102万 | -0.85% |
| 10/08 | 1,399 | 1,413 | 1,399 | 1,400 | -0.28% | 31,000 | 164億4102万 | -0.85% |
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。
