| 2026 |
| 10/02 | 5,580 | 5,710 | 5,580 | 5,590 | -1.06% | 4,400 | - | -0.89% |
| 10/01 | 5,600 | 5,650 | 5,400 | 5,650 | +1.8% | 5,800 | - | +0.14% |
| 09/30 | 5,500 | 5,560 | 5,490 | 5,550 | +1.83% | 1,500 | - | -1.6% |
| 09/29 | 5,640 | 5,640 | 5,450 | 5,450 | -3.88% | 3,000 | - | -3.47% |
| 09/28 | 5,700 | 5,700 | 5,670 | 5,670 | -0.18% | 1,400 | - | +0.27% |
| 09/25 | 5,670 | 5,690 | 5,630 | 5,680 | +0.18% | 1,600 | - | +0.55% |
| 09/24 | 5,700 | 5,780 | 5,610 | 5,670 | -1.05% | 3,500 | - | +0.28% |
| 09/18 | 5,710 | 5,730 | 5,610 | 5,730 | +2.14% | 1,300 | - | +1.24% |
| 09/17 | 5,520 | 5,800 | 5,520 | 5,610 | +2.56% | 11,500 | - | -0.92% |
| 09/16 | 5,410 | 5,520 | 5,410 | 5,470 | +1.48% | 2,000 | - | -3.51% |
| 09/15 | 5,480 | 5,550 | 5,360 | 5,390 | -1.46% | 4,000 | - | -5.12% |
| 09/14 | 5,520 | 5,590 | 5,410 | 5,470 | -0.91% | 2,900 | - | -3.95% |
| 09/11 | 5,420 | 5,560 | 5,360 | 5,520 | +0.91% | 3,200 | - | -3.31% |
| 09/10 | 5,550 | 5,550 | 5,330 | 5,470 | -1.44% | 2,400 | - | -4.44% |
| 09/09 | 5,770 | 5,770 | 5,550 | 5,550 | -2.12% | 6,100 | - | -3.46% |
| 09/08 | 5,880 | 5,880 | 5,670 | 5,670 | -3.9% | 4,900 | - | -1.65% |
| 09/07 | 5,760 | 5,910 | 5,760 | 5,900 | +3.15% | 2,700 | - | +2.22% |
| 09/04 | 5,720 | 5,820 | 5,710 | 5,720 | -0.87% | 3,500 | - | -0.56% |
| 09/03 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 09/03 | 5,700 | 5,790 | 5,680 | 5,770 | +1.41% | 3,200 | - | +0.73% |
| 09/02 | 5,840 | 5,840 | 5,690 | 5,690 | -2.07% | 5,100 | - | -0.07% |
| 09/01 | 5,840 | 5,860 | 5,770 | 5,810 | +1.04% | 2,100 | - | +2.47% |
| 08/31 | 5,960 | 5,960 | 5,740 | 5,750 | -1.88% | 8,400 | - | +1.82% |
| 08/28 | 5,830 | 5,910 | 5,760 | 5,860 | +2.27% | 8,700 | - | +4.16% |
| 08/27 | 5,630 | 5,750 | 5,630 | 5,730 | +1.96% | 2,300 | - | +2.16% |
| 08/26 | 5,610 | 5,660 | 5,610 | 5,620 | -0.53% | 1,300 | - | +0.46% |
| 08/25 | 5,710 | 5,710 | 5,600 | 5,650 | +0.71% | 500 | - | +1.31% |
| 08/24 | 5,630 | 5,650 | 5,590 | 5,610 | -1.41% | 2,800 | - | +0.92% |
| 08/21 | 5,660 | 5,690 | 5,550 | 5,690 | +0.35% | 1,700 | - | +2.47% |
| 08/20 | 5,550 | 5,680 | 5,510 | 5,670 | +2.72% | 2,800 | - | +2.22% |
| 08/19 | 5,670 | 5,670 | 5,500 | 5,520 | -4.99% | 10,800 | - | -0.27% |
| 08/18 | 5,800 | 5,870 | 5,770 | 5,810 | -0.34% | 2,900 | - | +5.06% |
| 08/17 | 5,790 | 6,070 | 5,790 | 5,830 | +0.87% | 7,400 | - | +5.71% |
| 08/14 | 5,720 | 5,800 | 5,720 | 5,780 | +0.17% | 2,500 | - | +5.17% |
| 08/13 | 5,860 | 5,860 | 5,750 | 5,770 | 0% | 1,700 | - | +5.35% |
| 08/12 | 5,710 | 5,810 | 5,700 | 5,770 | +0.35% | 3,200 | - | +5.6% |
| 08/10 | 5,820 | 5,880 | 5,700 | 5,750 | -1.03% | 5,700 | - | +5.37% |
| 08/07 | 5,940 | 5,960 | 5,710 | 5,810 | -1.69% | 8,700 | - | +6.59% |
| 08/06 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 08/06 | 6,150 | 6,150 | 5,810 | 5,910 | -2.8% | 9,400 | - | +8.7% |
| 08/05 | 6,060 | 6,220 | 5,960 | 6,080 | +2.01% | 7,900 | - | +12.24% |
| 08/04 | 5,810 | 6,080 | 5,690 | 5,960 | +2.23% | 12,500 | - | +10.49% |
| 08/03 | 6,100 | 6,100 | 5,610 | 5,830 | +7.96% | 25,200 | - | +8.61% |
| 07/31 | （IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,220 | 5,510 | 5,210 | 5,400 | +5.47% | 7,000 | - | +1.1% |
| 07/30 | 4,980 | 5,120 | 4,980 | 5,120 | +3.96% | 5,100 | - | -3.9% |
| 07/29 | 5,090 | 5,110 | 4,905 | 4,925 | -3.24% | 9,600 | - | -7.56% |
| 07/28 | 5,210 | 5,210 | 5,000 | 5,090 | -2.86% | 15,200 | - | -4.68% |
| 07/27 | 5,220 | 5,270 | 5,180 | 5,240 | +0.19% | 4,800 | - | -1.96% |
| 07/24 | 5,420 | 5,420 | 5,230 | 5,230 | -3.51% | 3,000 | - | -2.11% |
| 07/23 | 5,370 | 5,470 | 5,350 | 5,420 | +0.93% | 8,000 | - | +1.48% |
| 07/22 | 5,300 | 5,420 | 5,300 | 5,370 | +3.27% | 4,000 | - | +0.86% |
| 07/21 | 5,110 | 5,370 | 5,110 | 5,200 | +0.39% | 5,700 | - | -2.07% |
| 07/17 | 5,570 | 5,570 | 5,050 | 5,180 | -5.3% | 21,900 | - | -2.36% |
| 07/16 | 5,530 | 5,610 | 5,420 | 5,470 | -1.08% | 4,900 | - | +3.36% |
| 07/15 | 5,380 | 5,530 | 5,380 | 5,530 | +2.79% | 2,400 | - | +5.03% |
| 07/14 | 5,390 | 5,500 | 5,310 | 5,380 | -0.19% | 2,800 | - | +2.65% |
| 07/13 | 5,430 | 5,530 | 5,320 | 5,390 | -0.74% | 4,300 | - | +3.12% |
| 07/10 | 5,470 | 5,550 | 5,370 | 5,430 | +1.12% | 4,000 | - | +4.2% |
| 07/09 | 5,390 | 5,400 | 5,310 | 5,370 | +1.32% | 1,500 | - | +3.17% |
| 07/08 | 5,360 | 5,360 | 5,250 | 5,300 | -2.75% | 2,500 | - | +2.04% |
| 07/07 | 5,520 | 5,540 | 5,400 | 5,450 | -2.5% | 3,300 | - | +5.01% |
| 07/06 | 5,650 | 5,650 | 5,560 | 5,590 | -0.18% | 2,400 | - | +7.98% |
| 07/03 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 07/03 | 5,400 | 5,620 | 5,380 | 5,600 | +2.38% | 7,100 | - | +8.53% |
| 07/02 | 5,410 | 5,600 | 5,330 | 5,470 | +1.11% | 6,100 | - | +6.15% |
| 07/01 | 5,490 | 5,570 | 5,390 | 5,410 | -1.46% | 7,900 | - | +4.93% |
| 06/30 | 5,310 | 5,490 | 5,310 | 5,490 | +3.39% | 4,400 | - | +6.25% |
| 06/29 | 5,250 | 5,420 | 5,210 | 5,310 | +3.11% | 9,400 | - | +2.61% |
| 06/26 | 5,160 | 5,250 | 5,080 | 5,150 | +1.38% | 8,500 | - | -0.83% |
| 06/25 | 5,190 | 5,200 | 5,060 | 5,080 | -0.78% | 2,500 | - | -2.46% |
| 06/24 | 5,150 | 5,230 | 5,050 | 5,120 | -1.92% | 4,800 | - | -2.08% |
| 06/23 | 5,220 | 5,270 | 5,150 | 5,220 | 0% | 4,000 | - | -0.5% |
| 06/22 | 5,150 | 5,260 | 5,150 | 5,220 | +0.58% | 5,400 | - | -0.85% |
| 06/19 | 5,280 | 5,350 | 5,090 | 5,190 | +0.19% | 7,700 | - | -2.15% |
| 06/18 | 5,000 | 5,210 | 4,985 | 5,180 | +3.6% | 7,100 | - | -3.09% |
| 06/17 | 4,920 | 5,180 | 4,920 | 5,000 | -0.4% | 5,500 | - | -7.34% |
| 06/16 | 5,080 | 5,080 | 4,950 | 5,020 | -1.18% | 2,000 | - | -7.94% |
| 06/15 | 4,870 | 5,090 | 4,870 | 5,080 | +4.85% | 10,700 | - | -7.69% |
| 06/12 | 4,920 | 4,945 | 4,815 | 4,845 | +0.73% | 18,200 | - | -12.75% |
| 06/11 | 4,915 | 4,940 | 4,755 | 4,810 | -2.24% | 8,600 | - | -14.53% |
| 06/10 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 06/10 | 5,010 | 5,050 | 4,900 | 4,920 | -2.38% | 9,100 | - | -13.77% |
| 06/09 | 5,060 | 5,200 | 5,040 | 5,040 | +1% | 13,900 | - | -12.5% |
| 06/08 | 5,090 | 5,110 | 4,950 | 4,990 | -5.31% | 11,500 | - | -14.14% |
| 06/05 | 5,070 | 5,310 | 5,070 | 5,270 | +3.33% | 8,300 | - | -10.16% |
| 06/04 | 5,190 | 5,190 | 5,090 | 5,100 | -1.73% | 5,600 | - | -13.69% |
| 06/03 | 5,210 | 5,250 | 5,050 | 5,190 | +1.17% | 8,300 | - | -12.57% |
| 06/02 | 5,270 | 5,270 | 4,965 | 5,130 | -0.77% | 20,600 | - | -13.9% |
| 06/01 | 5,410 | 5,410 | 5,150 | 5,170 | -4.61% | 18,500 | - | -13.57% |
| 05/29 | 5,560 | 5,610 | 5,390 | 5,420 | -2.34% | 10,500 | - | -9.88% |
| 05/28 | 5,590 | 5,620 | 5,410 | 5,550 | -2.12% | 9,100 | - | -8.02% |
| 05/27 | 5,710 | 5,850 | 5,570 | 5,670 | -0.7% | 8,700 | - | -6.23% |
| 05/26 | 5,650 | 5,710 | 5,560 | 5,710 | -0.52% | 7,700 | - | -5.84% |
| 05/25 | 5,640 | 5,800 | 5,510 | 5,740 | +3.61% | 10,900 | - | -5.53% |
| 05/22 | 5,580 | 5,670 | 5,520 | 5,540 | -0.89% | 8,500 | - | -9.12% |
| 05/21 | 5,650 | 5,710 | 5,560 | 5,590 | +0.72% | 5,600 | - | -8.59% |
| 05/20 | 5,630 | 5,630 | 5,400 | 5,550 | -2.63% | 31,900 | - | -9.58% |
| 05/19 | 6,110 | 6,190 | 5,650 | 5,700 | -7.92% | 36,300 | - | -7.5% |
| 05/18 | 6,230 | 6,270 | 6,040 | 6,190 | -0.48% | 18,900 | - | +0.13% |
| 05/15 | 6,550 | 6,550 | 6,170 | 6,220 | -3.57% | 20,800 | - | +0.78% |
| 05/14 | 6,520 | 6,740 | 6,450 | 6,450 | +0.47% | 16,800 | - | +4.84% |
| 05/13 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 05/13 | 6,260 | 6,480 | 6,250 | 6,420 | +2.39% | 19,000 | - | +4.94% |
| 05/12 | 6,500 | 6,670 | 6,220 | 6,270 | -1.26% | 19,400 | - | +3.04% |
| 05/11 | 6,620 | 6,720 | 6,320 | 6,350 | -5.51% | 55,100 | - | +4.79% |
| 05/08 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/08 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）15:30 剰余金の配当(増配)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。
