| 2026 |
| 03/09 | 3,725 | 3,860 | 3,655 | 3,860 | -5.28% | 124,100 | 502億9580万 | -11.08% |
| 03/06 | 4,030 | 4,115 | 3,995 | 4,075 | -0.61% | 63,800 | 530億9725万 | -6.62% |
| 03/05 | 3,995 | 4,170 | 3,980 | 4,100 | +6.36% | 84,500 | 534億2300万 | -6.22% |
| 03/04 | 3,950 | 4,015 | 3,755 | 3,855 | -5.75% | 155,900 | 502億3065万 | -12.05% |
| 03/03 | 4,365 | 4,400 | 4,075 | 4,090 | -5.21% | 112,400 | 532億9270万 | -7.13% |
| 03/02 | 4,250 | 4,385 | 4,160 | 4,315 | -1.15% | 106,000 | 562億2445万 | -2.35% |
| 02/27 | 4,320 | 4,365 | 4,280 | 4,365 | -0.34% | 59,100 | 568億7595万 | -1.36% |
| 02/26 | 4,365 | 4,480 | 4,280 | 4,380 | +2.94% | 91,700 | 570億7140万 | -1.13% |
| 02/25 | 4,315 | 4,325 | 4,220 | 4,255 | -2.52% | 79,400 | 554億4265万 | -4.1% |
| 02/24 | 4,425 | 4,425 | 4,230 | 4,365 | -1.69% | 91,700 | 568億7595万 | -2.02% |
| 02/20 | 4,350 | 4,500 | 4,290 | 4,440 | +1.14% | 79,600 | 578億5320万 | -0.65% |
| 02/19 | 4,315 | 4,530 | 4,270 | 4,390 | +0.46% | 114,600 | 572億170万 | -1.97% |
| 02/18 | 4,230 | 4,425 | 4,145 | 4,370 | +6.59% | 136,100 | 569億4110万 | -2.67% |
| 02/17 | 4,270 | 4,315 | 4,100 | 4,100 | -3.07% | 135,200 | 534億2300万 | -8.95% |
| 02/16 | 4,230 | 4,280 | 4,150 | 4,230 | -10.38% | 247,700 | 551億1690万 | -6.54% |
| 02/13 | （IR情報）15:45 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）15:45 2026年3月期第3四半期決算短信補足資料 |
| 02/13 | 4,755 | 4,845 | 4,635 | 4,720 | -2.48% | 103,000 | 615億160万 | +3.87% |
| 02/12 | 4,830 | 4,920 | 4,810 | 4,840 | +1.26% | 65,000 | 630億6520万 | +6.51% |
| 02/10 | 4,565 | 4,805 | 4,545 | 4,780 | +6.34% | 142,200 | 622億8340万 | +5.4% |
| 02/09 | 4,545 | 4,565 | 4,480 | 4,495 | +1.01% | 139,000 | 585億6985万 | -0.62% |
| 02/06 | 4,330 | 4,475 | 4,290 | 4,450 | +1.14% | 42,800 | 579億8350万 | -1.46% |
| 02/05 | 4,435 | 4,480 | 4,305 | 4,400 | -1.35% | 73,400 | 573億3200万 | -2.57% |
| 02/04 | 4,490 | 4,495 | 4,410 | 4,460 | -0.78% | 59,300 | 581億1380万 | -1.13% |
| 02/03 | 4,415 | 4,525 | 4,375 | 4,495 | +4.66% | 66,100 | 585億6985万 | -0.27% |
| 02/02 | 4,415 | 4,495 | 4,285 | 4,295 | -2.16% | 55,900 | 559億6385万 | -4.68% |
| 01/30 | 4,450 | 4,480 | 4,310 | 4,390 | -1.35% | 58,000 | 572億170万 | -2.75% |
| 01/29 | 4,335 | 4,520 | 4,295 | 4,450 | +4.34% | 89,700 | 579億8350万 | -1.48% |
| 01/28 | 4,335 | 4,350 | 4,240 | 4,265 | -2.51% | 50,000 | 555億7295万 | -5.58% |
| 01/27 | 4,370 | 4,390 | 4,285 | 4,375 | 0% | 42,900 | 570億625万 | -3.14% |
| 01/26 | 4,410 | 4,450 | 4,335 | 4,375 | -2.23% | 68,400 | 570億625万 | -3.17% |
| 01/23 | 4,530 | 4,550 | 4,445 | 4,475 | +0.34% | 53,500 | 583億925万 | -0.93% |
| 01/22 | 4,530 | 4,530 | 4,405 | 4,460 | -0.89% | 54,400 | 581億1380万 | -1.46% |
| 01/21 | 4,420 | 4,510 | 4,380 | 4,500 | -1.32% | 91,500 | 586億3500万 | -0.66% |
| 01/20 | 4,720 | 4,740 | 4,535 | 4,560 | -2.98% | 60,100 | 594億1680万 | +0.68% |
| 01/19 | 4,720 | 4,770 | 4,640 | 4,700 | 0% | 73,200 | 612億4100万 | +3.73% |
| 01/16 | 4,705 | 4,725 | 4,605 | 4,700 | +0.32% | 64,100 | 612億4100万 | +3.68% |
| 01/15 | 4,650 | 4,715 | 4,630 | 4,685 | +0.11% | 72,000 | 610億4555万 | +3.24% |
| 01/14 | （自社株買い）取締役会(2025年12月12日)での決議状況(取得期間2025年12月15日～2025年12月15日) |
| 01/14 | 4,705 | 4,720 | 4,625 | 4,680 | -0.43% | 163,800 | 609億8040万 | +3.15% |
| 01/13 | 4,700 | 4,730 | 4,635 | 4,700 | +0.64% | 171,000 | 612億4100万 | +3.66% |
| 01/09 | 4,700 | 4,700 | 4,600 | 4,670 | 0% | 40,900 | 608億5010万 | +3.11% |
| 01/08 | 4,700 | 4,715 | 4,635 | 4,670 | -1.37% | 65,900 | 608億5010万 | +3.3% |
| 01/07 | 4,655 | 4,815 | 4,610 | 4,735 | +2.49% | 92,000 | 616億9705万 | +4.78% |
| 01/06 | 4,580 | 4,665 | 4,555 | 4,620 | +3.24% | 75,700 | 601億9860万 | +2.05% |
| 01/05 | 4,375 | 4,500 | 4,375 | 4,475 | +3.83% | 54,700 | 583億925万 | -1.24% |
| 2025 |
| 12/30 | 4,375 | 4,410 | 4,310 | 4,310 | -3.04% | 36,800 | 561億5930万 | -4.86% |
| 12/29 | 4,295 | 4,460 | 4,295 | 4,445 | +3.73% | 67,800 | 579億1835万 | -1.96% |
| 12/26 | 4,365 | 4,370 | 4,215 | 4,285 | -1.83% | 99,800 | 558億3355万 | -5.47% |
| 12/25 | 4,455 | 4,460 | 4,270 | 4,365 | -2.02% | 76,100 | 568億7595万 | -4.04% |
| 12/24 | 4,545 | 4,545 | 4,420 | 4,455 | -0.89% | 37,300 | 580億4865万 | -2.17% |
| 12/23 | 4,510 | 4,540 | 4,455 | 4,495 | +0.45% | 40,000 | 585億6985万 | -1.32% |
| 12/22 | 4,560 | 4,560 | 4,380 | 4,475 | +0.56% | 64,300 | 583億925万 | -2.08% |
| 12/19 | 4,325 | 4,490 | 4,315 | 4,450 | +4.46% | 78,500 | 579億8350万 | -2.69% |
| 12/18 | 4,315 | 4,385 | 4,230 | 4,260 | -3.4% | 56,400 | 555億780万 | -7.15% |
| 12/17 | （5%ルール）テラサキトラスト（0.78%）寺崎（16.89%） |
| 12/17 | 4,355 | 4,510 | 4,255 | 4,410 | +1.26% | 89,600 | 574億6230万 | -4.21% |
| 12/16 | 4,660 | 4,670 | 4,310 | 4,355 | -6.94% | 112,500 | 567億4565万 | -5.61% |
| 12/15 | （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 |
| 12/15 | 4,590 | 4,685 | 4,495 | 4,680 | +2.18% | 50,400 | 609億8040万 | +1.12% |
| 12/12 | （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 |
| 12/12 | 4,535 | 4,595 | 4,505 | 4,580 | +2.35% | 37,300 | 596億7740万 | -0.99% |
| 12/11 | 4,585 | 4,640 | 4,460 | 4,475 | -2.72% | 46,200 | 583億925万 | -3.43% |
| 12/10 | 4,680 | 4,680 | 4,510 | 4,600 | -3.16% | 66,200 | 599億3800万 | -0.82% |
| 12/09 | 4,760 | 4,790 | 4,710 | 4,750 | -1.66% | 39,800 | 618億9250万 | +2.33% |
| 12/08 | 4,640 | 4,840 | 4,615 | 4,830 | +3.65% | 72,000 | 629億3490万 | +3.98% |
| 12/05 | 4,565 | 4,710 | 4,565 | 4,660 | +1.41% | 45,500 | 607億1980万 | +0.34% |
| 12/04 | 4,590 | 4,715 | 4,545 | 4,595 | +0.11% | 77,300 | 598億7285万 | -1.2% |
| 12/03 | 4,505 | 4,645 | 4,435 | 4,590 | +3.15% | 95,400 | 598億770万 | -1.38% |
| 12/02 | 4,650 | 4,660 | 4,430 | 4,450 | -3.99% | 95,400 | 579億8350万 | -4.53% |
| 12/01 | 4,970 | 4,985 | 4,540 | 4,635 | -6.17% | 160,000 | 603億9405万 | -0.52% |
| 11/28 | 4,715 | 5,020 | 4,680 | 4,940 | +4.77% | 169,600 | 643億6820万 | +6.6% |
| 11/27 | 4,460 | 4,745 | 4,460 | 4,715 | +6.31% | 127,000 | 614億3645万 | +2.66% |
| 11/26 | 4,430 | 4,495 | 4,380 | 4,435 | +0.34% | 53,300 | 577億8805万 | -2.7% |
| 11/25 | 4,520 | 4,520 | 4,340 | 4,420 | -0.23% | 58,300 | 575億9260万 | -2.62% |
| 11/21 | 4,490 | 4,545 | 4,350 | 4,430 | -5.14% | 107,500 | 577億2290万 | -1.86% |
| 11/20 | 4,630 | 4,705 | 4,565 | 4,670 | +4.01% | 82,200 | 608億5010万 | +4.01% |
| 11/19 | 4,470 | 4,640 | 4,215 | 4,490 | +0.22% | 189,500 | 585億470万 | +0.81% |
| 11/18 | 4,900 | 4,900 | 4,480 | 4,480 | -8.2% | 143,600 | 583億7440万 | +1.38% |
| 11/17 | 4,555 | 4,980 | 4,535 | 4,880 | +7.14% | 167,000 | 635億8640万 | +11.21% |
| 11/14 | 4,525 | 4,795 | 4,415 | 4,555 | -5.2% | 209,300 | 593億5165万 | +4.78% |
| 11/13 | （IR情報）15:45 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）15:45 2026年3月期第2四半期(中間期)決算短信補足資料 |
| 11/13 | （IR情報）15:45 剰余金の配当(中間配当)に関するお知らせ |
| 11/13 | 4,635 | 4,805 | 4,610 | 4,805 | +2.67% | 116,300 | 626億915万 | +11.25% |
| 11/12 | 4,595 | 4,705 | 4,555 | 4,680 | +0.75% | 80,800 | 609億8040万 | +9.4% |
| 11/11 | 4,755 | 4,755 | 4,610 | 4,645 | -1.48% | 58,200 | 605億2435万 | +9.5% |
| 11/10 | 4,695 | 4,805 | 4,665 | 4,715 | +2.06% | 59,900 | 614億3645万 | +12.48% |
| 11/07 | 4,725 | 4,725 | 4,525 | 4,620 | -3.65% | 89,000 | 601億9860万 | +11.59% |
| 11/06 | 4,640 | 4,795 | 4,565 | 4,795 | +4.92% | 108,000 | 624億7885万 | +17.15% |
| 11/05 | 4,600 | 4,690 | 4,355 | 4,570 | -2.45% | 214,000 | 595億4710万 | +12.98% |
| 11/04 | 4,830 | 4,855 | 4,640 | 4,685 | -3% | 160,700 | 610億4555万 | +16.95% |
| 10/31 | 4,870 | 4,990 | 4,785 | 4,830 | +0.63% | 188,400 | 629億3490万 | +21.88% |
| 10/30 | 4,775 | 4,865 | 4,740 | 4,800 | -0.93% | 168,600 | 625億4400万 | +22.57% |
| 10/29 | 5,370 | 5,370 | 4,805 | 4,845 | +3.86% | 457,100 | 631億3035万 | +25.16% |
| 10/28 | 4,770 | 5,070 | 4,640 | 4,665 | -2.2% | 416,200 | 607億8495万 | +22.15% |
| 10/27 | （IR情報）15:45 連結子会社の解散に関するお知らせ |
| 10/27 | 4,740 | 4,860 | 4,600 | 4,770 | +8.66% | 322,400 | 621億5310万 | +26.39% |
| 10/24 | 4,150 | 4,400 | 4,065 | 4,390 | +8.93% | 201,800 | 572億170万 | +17.82% |
| 10/23 | 4,025 | 4,180 | 3,970 | 4,030 | +3.07% | 190,900 | 525億1090万 | +9.07% |
| 10/22 | 3,855 | 3,950 | 3,850 | 3,910 | +1.96% | 43,200 | 509億4730万 | +6.13% |
| 10/21 | 3,925 | 3,925 | 3,815 | 3,835 | -2.91% | 76,000 | 499億7005万 | +4.27% |
| 10/20 | 3,885 | 3,950 | 3,795 | 3,950 | +3.54% | 80,000 | 514億6850万 | +7.48% |
| 10/17 | 3,770 | 4,000 | 3,770 | 3,815 | -0.26% | 101,700 | 497億945万 | +4.04% |
| 10/16 | 3,780 | 3,860 | 3,755 | 3,825 | +1.59% | 68,300 | 498億3975万 | +4.39% |
| 10/15 | 3,650 | 3,785 | 3,650 | 3,765 | +4.01% | 49,900 | 490億5795万 | +2.84% |
| 10/14 | 3,630 | 3,760 | 3,620 | 3,620 | -2.16% | 72,400 | 471億6860万 | -1.2% |
| 10/10 | 3,820 | 3,875 | 3,695 | 3,700 | -3.9% | 90,600 | 482億1100万 | +0.76% |
| 10/09 | 3,860 | 3,885 | 3,785 | 3,850 | -0.39% | 50,200 | 501億6550万 | +4.68% |
| 10/08 | 3,780 | 3,930 | 3,765 | 3,865 | +2.38% | 108,600 | 503億6095万 | +5.03% |
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。
