| 2026 |
| 03/06 | 3,670 | 3,745 | 3,585 | 3,725 | -0.27% | 37,500 | 814億2723万 | -0.93% |
| 03/05 | 3,690 | 3,750 | 3,650 | 3,735 | +5.21% | 51,800 | 816億4583万 | -0.51% |
| 03/04 | 3,670 | 3,710 | 3,475 | 3,550 | -4.44% | 57,800 | 776億179万 | -5.31% |
| 03/03 | 3,830 | 3,830 | 3,715 | 3,715 | -2.62% | 47,000 | 812億863万 | -0.99% |
| 03/02 | （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17日～2026年5月13日) |
| 03/02 | 3,780 | 3,880 | 3,750 | 3,815 | -2.05% | 41,200 | 833億9460万 | +1.71% |
| 02/27 | 3,780 | 3,920 | 3,750 | 3,895 | +1.17% | 65,200 | 851億4337万 | +4.01% |
| 02/26 | 3,915 | 3,945 | 3,830 | 3,850 | -1.91% | 64,700 | 841億5969万 | +3.13% |
| 02/25 | 3,860 | 3,950 | 3,825 | 3,925 | +1.82% | 40,600 | 857億9916万 | +5.43% |
| 02/24 | 3,880 | 3,905 | 3,820 | 3,855 | +0.39% | 24,100 | 842億6898万 | +3.85% |
| 02/20 | 3,775 | 3,865 | 3,755 | 3,840 | +1.05% | 28,700 | 839億4109万 | +3.64% |
| 02/19 | 3,835 | 3,840 | 3,780 | 3,800 | -0.26% | 29,500 | 830億6670万 | +2.76% |
| 02/18 | 3,765 | 3,835 | 3,760 | 3,810 | +0.79% | 37,500 | 832億8530万 | +3.22% |
| 02/17 | 3,725 | 3,805 | 3,675 | 3,780 | +2.44% | 62,100 | 826億2951万 | +2.63% |
| 02/16 | 3,745 | 3,745 | 3,635 | 3,690 | -1.47% | 27,100 | 806億6214万 | +0.44% |
| 02/13 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/13 | 3,875 | 3,880 | 3,670 | 3,745 | -4.22% | 61,200 | 818億6442万 | +2.13% |
| 02/12 | （IR情報）14:00 役員等の異動に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,800 | 3,975 | 3,775 | 3,910 | +3.85% | 68,500 | 854億7127万 | +6.83% |
| 02/10 | 3,810 | 3,815 | 3,760 | 3,765 | -1.05% | 33,200 | 823億161万 | +3.26% |
| 02/09 | 3,785 | 3,835 | 3,735 | 3,805 | +3.4% | 55,100 | 831億7600万 | +4.62% |
| 02/06 | 3,675 | 3,705 | 3,655 | 3,680 | -1.21% | 33,400 | 804億4354万 | +1.43% |
| 02/05 | 3,685 | 3,780 | 3,680 | 3,725 | +1.09% | 36,300 | 814億2723万 | +2.84% |
| 02/04 | 3,755 | 3,765 | 3,685 | 3,685 | -1.6% | 52,200 | 805億5284万 | +2.13% |
| 02/03 | （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17日～2026年5月13日) |
| 02/03 | 3,715 | 3,800 | 3,705 | 3,745 | +2.18% | 38,100 | 818億6442万 | +4.17% |
| 02/02 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,675 | 3,725 | 3,665 | 3,665 | 0% | 34,100 | 801億1565万 | +2.4% |
| 01/30 | 3,625 | 3,715 | 3,595 | 3,665 | +1.1% | 52,900 | 801億1565万 | +2.66% |
| 01/29 | 3,570 | 3,645 | 3,545 | 3,625 | +1.4% | 36,300 | 792億4126万 | +1.88% |
| 01/28 | 3,590 | 3,620 | 3,575 | 3,575 | -0.83% | 22,800 | 781億4828万 | +0.82% |
| 01/27 | 3,600 | 3,655 | 3,585 | 3,605 | -0.69% | 22,700 | 788億407万 | +1.98% |
| 01/26 | 3,650 | 3,665 | 3,580 | 3,630 | -1.76% | 40,700 | 793億5056万 | +3.07% |
| 01/23 | 3,700 | 3,725 | 3,675 | 3,695 | +0.82% | 35,100 | 807億7144万 | +5.33% |
| 01/22 | 3,595 | 3,695 | 3,595 | 3,665 | +1.95% | 20,200 | 801億1565万 | +4.86% |
| 01/21 | 3,570 | 3,645 | 3,565 | 3,595 | +0.28% | 22,400 | 785億8547万 | +3.25% |
| 01/20 | 3,600 | 3,625 | 3,555 | 3,585 | -1.92% | 43,900 | 783億6688万 | +3.34% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 105,235株（0.48%）-0.02%義務消失 |
| 01/19 | 3,690 | 3,705 | 3,620 | 3,655 | -1.08% | 22,300 | 798億9705万 | +5.64% |
| 01/16 | 3,620 | 3,710 | 3,605 | 3,695 | +1.37% | 33,400 | 807億7144万 | +7.26% |
| 01/15 | 3,625 | 3,665 | 3,600 | 3,645 | +0.41% | 19,800 | 796億7846万 | +6.27% |
| 01/14 | 3,585 | 3,665 | 3,575 | 3,630 | +0.28% | 29,700 | 793億5056万 | +6.42% |
| 01/13 | 3,640 | 3,660 | 3,605 | 3,620 | +1.97% | 35,700 | 791億3196万 | +6.72% |
| 01/09 | 3,525 | 3,590 | 3,525 | 3,550 | +0.85% | 20,000 | 776億179万 | +5.19% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 109,935株（0.5%）新規 |
| 01/08 | 3,520 | 3,595 | 3,520 | 3,520 | -1.4% | 41,600 | 769億4600万 | +4.73% |
| 01/07 | （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17日～2026年5月13日) |
| 01/07 | 3,565 | 3,620 | 3,550 | 3,570 | +0.14% | 24,600 | 780億3898万 | +6.6% |
| 01/06 | 3,525 | 3,600 | 3,525 | 3,565 | +1.13% | 24,000 | 779億2968万 | +6.77% |
| 01/05 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,585 | 3,645 | 3,520 | 3,525 | -1.67% | 44,700 | 770億5530万 | +5.89% |
| 2025 |
| 12/30 | 3,480 | 3,590 | 3,455 | 3,585 | +1.85% | 48,300 | 783億6688万 | +7.95% |
| 12/29 | 3,395 | 3,520 | 3,380 | 3,520 | +4.3% | 35,700 | 769億4600万 | +6.54% |
| 12/26 | 3,365 | 3,410 | 3,355 | 3,375 | +0.3% | 25,600 | 737億7635万 | +2.65% |
| 12/25 | 3,360 | 3,420 | 3,360 | 3,365 | +0.15% | 11,700 | 735億5775万 | +2.69% |
| 12/24 | 3,405 | 3,415 | 3,335 | 3,360 | -1.75% | 33,400 | 734億4845万 | +2.91% |
| 12/23 | 3,390 | 3,440 | 3,330 | 3,420 | +1.48% | 47,900 | 747億6003万 | +5.1% |
| 12/22 | 3,335 | 3,400 | 3,335 | 3,370 | +1.35% | 14,900 | 736億6705万 | +3.88% |
| 12/19 | 3,305 | 3,340 | 3,300 | 3,325 | +0.91% | 18,000 | 726億8336万 | +2.85% |
| 12/18 | 3,305 | 3,330 | 3,270 | 3,295 | 0% | 25,800 | 720億2757万 | +2.23% |
| 12/17 | 3,270 | 3,335 | 3,260 | 3,295 | +0.76% | 28,700 | 720億2757万 | +2.78% |
| 12/16 | 3,355 | 3,355 | 3,270 | 3,270 | -2.82% | 20,000 | 714億8108万 | +2.6% |
| 12/15 | 3,310 | 3,375 | 3,305 | 3,365 | +0.45% | 24,800 | 735億5775万 | +6.08% |
| 12/12 | 3,325 | 3,380 | 3,325 | 3,350 | +2.45% | 29,100 | 732億2986万 | +6.25% |
| 12/11 | 3,360 | 3,360 | 3,255 | 3,270 | -2.68% | 25,700 | 714億8108万 | +4.31% |
| 12/10 | 3,315 | 3,405 | 3,315 | 3,360 | +2.13% | 43,900 | 734億4845万 | +7.8% |
| 12/09 | 3,320 | 3,350 | 3,260 | 3,290 | -0.75% | 30,200 | 719億1828万 | +6.27% |
| 12/08 | 3,170 | 3,335 | 3,170 | 3,315 | +5.07% | 29,600 | 724億6477万 | +7.63% |
| 12/05 | 3,140 | 3,185 | 3,130 | 3,155 | -0.32% | 12,800 | 689億6722万 | +3.07% |
| 12/04 | 3,170 | 3,210 | 3,165 | 3,165 | -0.63% | 30,600 | 691億8582万 | +3.77% |
| 12/03 | 3,200 | 3,215 | 3,175 | 3,185 | -0.47% | 23,300 | 696億2301万 | +4.6% |
| 12/02 | 3,180 | 3,250 | 3,180 | 3,200 | -0.78% | 23,100 | 699億5091万 | +5.19% |
| 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17日～2026年5月13日) |
| 12/01 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,320 | 3,320 | 3,215 | 3,225 | -2.86% | 19,200 | 704億9740万 | +6.26% |
| 11/28 | 3,295 | 3,340 | 3,285 | 3,320 | -0.3% | 28,700 | 725億7407万 | +9.72% |
| 11/27 | 3,275 | 3,345 | 3,230 | 3,330 | +0.76% | 35,600 | 727億9266万 | +10.56% |
| 11/26 | 3,200 | 3,320 | 3,145 | 3,305 | +3.93% | 40,600 | 722億4617万 | +10.31% |
| 11/25 | 3,115 | 3,200 | 3,085 | 3,180 | +2.09% | 27,500 | 695億1371万 | +6.6% |
| 11/21 | 3,105 | 3,155 | 3,065 | 3,115 | +0.32% | 40,300 | 680億9284万 | +4.85% |
| 11/20 | 3,100 | 3,135 | 3,060 | 3,105 | +1.47% | 15,900 | 678億7424万 | +4.86% |
| 11/19 | 3,075 | 3,110 | 3,040 | 3,060 | -0.97% | 27,800 | 668億9055万 | +3.66% |
| 11/18 | 3,170 | 3,175 | 3,090 | 3,090 | -2.52% | 32,700 | 675億4634万 | +5.03% |
| 11/17 | 3,130 | 3,195 | 3,120 | 3,170 | +2.42% | 33,100 | 692億9512万 | +8.15% |
| 11/14 | 3,140 | 3,200 | 3,070 | 3,095 | +0.81% | 69,200 | 676億5564万 | +6.07% |
| 11/13 | （IR情報）14:00 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）14:00 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 11/13 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | （IR情報）14:00 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/13 | 2,882 | 3,070 | 2,832 | 3,070 | +7.34% | 32,400 | 671億915万 | +5.57% |
| 11/12 | 2,846 | 2,891 | 2,826 | 2,860 | +1.1% | 12,700 | 625億1862万 | -1.48% |
| 11/11 | 2,873 | 2,873 | 2,812 | 2,829 | -1.91% | 8,000 | 618億4097万 | -2.65% |
| 11/10 | 2,911 | 2,911 | 2,872 | 2,884 | -0.62% | 17,700 | 630億4325万 | -0.76% |
| 11/07 | 2,858 | 2,902 | 2,831 | 2,902 | 0% | 13,100 | 634億3673万 | -0.1% |
| 11/06 | 2,839 | 2,905 | 2,827 | 2,902 | +3.61% | 40,500 | 634億3673万 | -0.03% |
| 11/05 | 2,853 | 2,862 | 2,764 | 2,801 | -1.82% | 25,900 | 612億2890万 | -3.61% |
| 11/04 | 2,855 | 2,888 | 2,831 | 2,853 | -0.7% | 19,900 | 623億6560万 | -2.09% |
| 10/31 | 2,892 | 2,892 | 2,788 | 2,873 | +1.02% | 26,700 | 628億280万 | -1.64% |
| 10/30 | 2,891 | 2,945 | 2,844 | 2,844 | -1.63% | 29,200 | 621億6887万 | -2.87% |
| 10/29 | 3,010 | 3,010 | 2,877 | 2,891 | -4.59% | 33,700 | 631億9627万 | -1.5% |
| 10/28 | 3,080 | 3,090 | 2,970 | 3,030 | -2.73% | 24,500 | 662億3476万 | +3.1% |
| 10/27 | 3,075 | 3,115 | 3,065 | 3,115 | +3.15% | 15,700 | 680億9284万 | +6.13% |
| 10/24 | 2,969 | 3,020 | 2,969 | 3,020 | +0.7% | 13,000 | 660億1617万 | +3.11% |
| 10/23 | 2,963 | 3,005 | 2,963 | 2,999 | +0.54% | 11,400 | 655億5712万 | +2.53% |
| 10/22 | 2,967 | 2,995 | 2,958 | 2,983 | +1.6% | 10,600 | 652億736万 | +2.02% |
| 10/21 | 2,964 | 2,975 | 2,920 | 2,936 | -0.84% | 16,100 | 641億7996万 | +0.51% |
| 10/20 | 2,925 | 2,975 | 2,915 | 2,961 | +2.99% | 15,400 | 647億2645万 | +1.44% |
| 10/17 | （5%ルール）シンフォニー・フィナンシャル・パートナーズ(シン…（13.68%） |
| 10/17 | 2,854 | 2,887 | 2,854 | 2,875 | -0.24% | 9,300 | 628億4652万 | -1.37% |
| 10/16 | 2,893 | 2,898 | 2,882 | 2,882 | +0.1% | 7,200 | 629億9954万 | -1.1% |
| 10/15 | 2,835 | 2,909 | 2,835 | 2,879 | +2.31% | 16,100 | 629億3396万 | -1.17% |
| 10/14 | 2,799 | 2,831 | 2,781 | 2,814 | +0.5% | 21,300 | 615億1308万 | -3.33% |
| 10/10 | 2,817 | 2,847 | 2,789 | 2,800 | -2.06% | 20,400 | 612億704万 | -3.78% |
| 10/09 | 2,848 | 2,871 | 2,816 | 2,859 | +0.32% | 20,500 | 624億9676万 | -1.75% |
| 10/08 | 2,928 | 2,947 | 2,850 | 2,850 | -2.66% | 15,200 | 623億3万 | -1.96% |
| 10/07 | 2,901 | 2,945 | 2,899 | 2,928 | -0.03% | 14,600 | 640億508万 | +0.79% |
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。
