| 2026 |
| 03/09 | 4,860 | 4,925 | 4,610 | 4,780 | -4.97% | 29,100 | 600億4158万 | +4.39% |
| 03/06 | 5,070 | 5,070 | 4,870 | 5,030 | -0.79% | 18,800 | 631億8183万 | +10.43% |
| 03/05 | 4,900 | 5,210 | 4,880 | 5,070 | +8.22% | 36,800 | 636億8427万 | +12.14% |
| 03/05 | （空売り報告）SMBC日興証券 65,000株（0.51%）新規 |
| 03/04 | 4,710 | 4,750 | 4,565 | 4,685 | -3.4% | 26,600 | 588億4828万 | +4.37% |
| 03/03 | （IR情報）16:00 2026年3月期 第3四半期決算 説明動画および書き起こし記事公開のお知らせ |
| 03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 0% | 17,500 | 609億2085万 | +8.38% |
| 03/02 | 4,950 | 4,950 | 4,720 | 4,850 | -2.51% | 17,900 | 609億2085万 | +8.65% |
| 02/27 | 4,780 | 4,975 | 4,700 | 4,975 | +5.63% | 19,500 | 624億9097万 | +11.77% |
| 02/26 | 4,715 | 4,775 | 4,655 | 4,710 | +0.21% | 25,700 | 591億6231万 | +6.3% |
| 02/25 | 4,910 | 4,910 | 4,700 | 4,700 | -5.62% | 16,200 | 590億3670万 | +6.46% |
| 02/24 | （IR情報）16:00 組織の変更ならびに人事異動に関するお知らせ |
| 02/24 | 5,020 | 5,020 | 4,865 | 4,980 | -0.8% | 13,500 | 625億5378万 | +13.08% |
| 02/20 | 4,845 | 5,060 | 4,830 | 5,020 | +0.7% | 24,200 | 630億5622万 | +14.59% |
| 02/19 | 5,170 | 5,180 | 4,870 | 4,985 | -2.64% | 32,200 | 626億1658万 | +14.44% |
| 02/18 | 4,920 | 5,130 | 4,890 | 5,120 | +5.57% | 24,100 | 643億1232万 | +18.3% |
| 02/17 | 4,740 | 4,855 | 4,725 | 4,850 | +2.21% | 21,600 | 609億2085万 | +13.08% |
| 02/16 | 4,770 | 4,770 | 4,400 | 4,745 | +12.71% | 88,800 | 596億194万 | +11.38% |
| 02/13 | （IR情報）16:00 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 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 | 4,210 | 4,365 | 4,200 | 4,210 | +0.96% | 38,100 | 528億8181万 | -0.5% |
| 02/12 | 4,175 | 4,240 | 4,150 | 4,170 | +0.24% | 13,500 | 523億7937万 | -1.37% |
| 02/10 | 4,080 | 4,175 | 4,080 | 4,160 | +2.09% | 6,700 | 522億5376万 | -1.56% |
| 02/09 | 4,100 | 4,115 | 4,040 | 4,075 | +0.25% | 10,200 | 511億8607万 | -3.55% |
| 02/06 | 4,020 | 4,065 | 4,000 | 4,065 | +1.12% | 8,000 | 510億6046万 | -3.79% |
| 02/05 | 4,090 | 4,110 | 3,985 | 4,020 | -0.5% | 8,000 | 504億9522万 | -4.92% |
| 02/04 | 4,085 | 4,085 | 4,000 | 4,040 | -2.3% | 11,000 | 507億4644万 | -4.49% |
| 02/03 | 4,140 | 4,145 | 4,050 | 4,135 | +1.6% | 9,200 | 519億3973万 | -2.41% |
| 02/02 | 4,180 | 4,180 | 4,030 | 4,070 | -2.63% | 22,700 | 511億2327万 | -4.01% |
| 01/30 | 4,205 | 4,220 | 4,140 | 4,180 | +0.12% | 6,800 | 525億498万 | -1.62% |
| 01/29 | 4,190 | 4,250 | 4,130 | 4,175 | -0.36% | 11,300 | 524億4217万 | -2% |
| 01/28 | 4,215 | 4,280 | 4,145 | 4,190 | -1.53% | 12,700 | 526億3059万 | -1.87% |
| 01/27 | 4,305 | 4,380 | 4,195 | 4,255 | -2.3% | 10,800 | 534億4705万 | -0.35% |
| 01/26 | 4,495 | 4,520 | 4,245 | 4,355 | -4.6% | 23,400 | 547億315万 | +1.94% |
| 01/23 | 4,495 | 4,575 | 4,470 | 4,565 | +0.77% | 15,800 | 573億4096万 | +6.93% |
| 01/22 | 4,490 | 4,570 | 4,480 | 4,530 | +1.23% | 19,600 | 569億133万 | +6.29% |
| 01/21 | 4,315 | 4,475 | 4,310 | 4,475 | +3.71% | 13,200 | 562億1047万 | +5.2% |
| 01/20 | 4,415 | 4,415 | 4,305 | 4,315 | -2.27% | 13,700 | 542億71万 | +1.53% |
| 01/19 | 4,415 | 4,435 | 4,365 | 4,415 | 0% | 14,800 | 554億5681万 | +3.76% |
| 01/16 | 4,455 | 4,455 | 4,345 | 4,415 | +0.68% | 12,700 | 554億5681万 | +3.74% |
| 01/15 | 4,275 | 4,410 | 4,275 | 4,385 | +2.57% | 19,900 | 550億7998万 | +3.06% |
| 01/14 | 4,135 | 4,285 | 4,115 | 4,275 | +2.89% | 12,700 | 536億9827万 | +0.49% |
| 01/13 | 4,125 | 4,230 | 4,125 | 4,155 | +0.97% | 28,800 | 521億9095万 | -2.42% |
| 01/09 | 4,035 | 4,115 | 3,995 | 4,115 | +2.11% | 14,500 | 516億8851万 | -3.61% |
| 01/08 | 4,130 | 4,185 | 3,970 | 4,030 | -2.66% | 21,200 | 506億2083万 | -5.86% |
| 01/07 | 4,120 | 4,260 | 4,120 | 4,140 | +0.61% | 8,900 | 520億254万 | -3.81% |
| 01/06 | 4,125 | 4,220 | 4,100 | 4,115 | -0.24% | 15,800 | 516億8851万 | -4.79% |
| 01/05 | 4,130 | 4,150 | 4,045 | 4,125 | +1.1% | 8,700 | 518億1412万 | -4.91% |
| 2025 |
| 12/30 | 4,090 | 4,135 | 4,065 | 4,080 | -1.45% | 7,400 | 512億4888万 | -6.34% |
| 12/29 | 4,025 | 4,170 | 3,965 | 4,140 | +1.35% | 21,900 | 520億254万 | -5.33% |
| 12/26 | 4,160 | 4,200 | 4,050 | 4,085 | -2.74% | 26,700 | 513億1168万 | -6.76% |
| 12/25 | 4,190 | 4,200 | 4,095 | 4,200 | -0.36% | 15,100 | 527億5620万 | -4.55% |
| 12/24 | 4,320 | 4,320 | 4,175 | 4,215 | -1.86% | 13,500 | 529億4461万 | -4.44% |
| 12/23 | 4,385 | 4,390 | 4,245 | 4,295 | -3.59% | 27,000 | 539億4949万 | -3.07% |
| 12/22 | 4,470 | 4,525 | 4,400 | 4,455 | +0.56% | 13,600 | 559億5925万 | +0.2% |
| 12/19 | 4,180 | 4,465 | 4,180 | 4,430 | +5.98% | 22,400 | 556億4523万 | -0.14% |
| 12/18 | 4,300 | 4,300 | 4,155 | 4,180 | -2.79% | 15,400 | 525億498万 | -5.58% |
| 12/17 | 4,300 | 4,330 | 4,250 | 4,300 | +0.23% | 9,400 | 540億1230万 | -2.91% |
| 12/16 | 4,450 | 4,450 | 4,255 | 4,290 | -2.05% | 12,300 | 538億8669万 | -3.03% |
| 12/15 | 4,295 | 4,450 | 4,295 | 4,380 | +0.69% | 9,000 | 550億1718万 | -0.97% |
| 12/12 | 4,360 | 4,395 | 4,255 | 4,350 | -0.23% | 7,800 | 546億4035万 | -1.56% |
| 12/11 | 4,440 | 4,440 | 4,360 | 4,360 | -2.02% | 7,600 | 547億6596万 | -1.36% |
| 12/10 | 4,410 | 4,455 | 4,350 | 4,450 | +0.34% | 20,600 | 558億9645万 | +0.72% |
| 12/09 | 4,380 | 4,475 | 4,350 | 4,435 | +1.26% | 13,000 | 557億803万 | +0.45% |
| 12/08 | 4,400 | 4,525 | 4,370 | 4,380 | +0.11% | 18,100 | 550億1718万 | -0.79% |
| 12/05 | 4,365 | 4,450 | 4,350 | 4,375 | +0.11% | 9,000 | 549億5437万 | -0.93% |
| 12/04 | 4,445 | 4,550 | 4,370 | 4,370 | -1.24% | 17,800 | 548億9157万 | -0.95% |
| 12/03 | 4,425 | 4,440 | 4,305 | 4,425 | 0% | 11,600 | 555億8242万 | +0.27% |
| 12/02 | 4,595 | 4,595 | 4,395 | 4,425 | -3.7% | 10,500 | 555億8242万 | +0.52% |
| 12/01 | 4,635 | 4,685 | 4,510 | 4,595 | 0% | 11,600 | 577億1779万 | +4.77% |
| 11/28 | 4,510 | 4,760 | 4,440 | 4,595 | +1.88% | 35,900 | 577億1779万 | +5.39% |
| 11/27 | 4,600 | 4,640 | 4,510 | 4,510 | -1.74% | 5,400 | 566億5011万 | +3.96% |
| 11/26 | 4,500 | 4,705 | 4,490 | 4,590 | +2.34% | 18,600 | 576億5499万 | +6.5% |
| 11/25 | 4,500 | 4,565 | 4,375 | 4,485 | +3.22% | 11,000 | 563億3608万 | +4.77% |
| 11/21 | 4,440 | 4,525 | 4,335 | 4,345 | -4.61% | 22,500 | 545億7754万 | +2.12% |
| 11/20 | （IR情報）16:00 2026年3月期第2四半期（中間期）決算説明動画および書き起こし記事公開のお知らせ |
| 11/20 | 4,510 | 4,665 | 4,490 | 4,555 | +1.56% | 18,400 | 572億1535万 | +7.45% |
| 11/19 | 4,725 | 4,745 | 4,445 | 4,485 | -5.08% | 27,700 | 563億3608万 | +6.51% |
| 11/18 | 4,640 | 4,890 | 4,460 | 4,725 | +1.61% | 46,800 | 593億5072万 | +12.98% |
| 11/17 | 4,560 | 4,735 | 4,560 | 4,650 | +10.45% | 39,800 | 584億865万 | +12.35% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 4,200 | 4,385 | 4,110 | 4,210 | 0% | 24,500 | 528億8181万 | +2.63% |
| 11/13 | 4,185 | 4,280 | 4,185 | 4,210 | -0.59% | 5,000 | 528億8181万 | +3.11% |
| 11/12 | 4,170 | 4,280 | 4,170 | 4,235 | +1.56% | 5,000 | 531億9583万 | +4.23% |
| 11/11 | 4,305 | 4,320 | 4,135 | 4,170 | -2.34% | 13,300 | 523億7937万 | +3.27% |
| 11/10 | 4,265 | 4,295 | 4,125 | 4,270 | -0.23% | 14,200 | 536億3547万 | +6.3% |
| 11/07 | 4,325 | 4,325 | 4,260 | 4,280 | -2.06% | 7,300 | 537億6108万 | +7.24% |
| 11/06 | 4,305 | 4,445 | 4,165 | 4,370 | +1.51% | 12,800 | 548億9157万 | +10.13% |
| 11/05 | 4,300 | 4,330 | 4,135 | 4,305 | -1.49% | 12,800 | 540億7510万 | +9.04% |
| 11/04 | 4,420 | 4,495 | 4,310 | 4,370 | -1.8% | 7,700 | 548億9157万 | +11.14% |
| 10/31 | 4,465 | 4,465 | 4,390 | 4,450 | +1.25% | 12,200 | 558億9645万 | +13.96% |
| 10/30 | 4,270 | 4,500 | 4,270 | 4,395 | +2.69% | 24,400 | 552億559万 | +13.48% |
| 10/29 | 4,410 | 4,415 | 4,160 | 4,280 | -2.73% | 16,600 | 537億6108万 | +11.31% |
| 10/28 | 4,210 | 4,450 | 4,180 | 4,400 | +6.28% | 30,200 | 552億6840万 | +15.15% |
| 10/27 | 4,000 | 4,140 | 4,000 | 4,140 | +2.86% | 25,300 | 520億254万 | +9.26% |
| 10/24 | 3,955 | 4,055 | 3,900 | 4,025 | +1.77% | 16,600 | 505億5802万 | +6.93% |
| 10/23 | 3,990 | 4,035 | 3,915 | 3,955 | -2.35% | 9,100 | 496億7875万 | +5.98% |
| 10/22 | 3,830 | 4,075 | 3,785 | 4,050 | +6.3% | 43,600 | 508億7205万 | +9.22% |
| 10/21 | 3,900 | 3,900 | 3,785 | 3,810 | -1.3% | 7,600 | 478億5741万 | +3.5% |
| 10/20 | 3,890 | 3,920 | 3,835 | 3,860 | +0.78% | 17,000 | 484億8546万 | +5.72% |
| 10/17 | 3,910 | 3,950 | 3,830 | 3,830 | -3.04% | 13,300 | 481億863万 | +5.86% |
| 10/16 | 3,915 | 3,990 | 3,915 | 3,950 | +2.73% | 12,900 | 496億1595万 | +10.09% |
| 10/15 | 3,800 | 3,995 | 3,800 | 3,845 | +1.99% | 23,900 | 482億9704万 | +8.25% |
| 10/14 | 3,580 | 3,825 | 3,570 | 3,770 | +3.29% | 24,600 | 473億5497万 | +7.04% |
| 10/10 | 3,720 | 3,760 | 3,640 | 3,650 | -2.01% | 17,800 | 458億4765万 | +4.41% |
| 10/09 | （自社株買い）取締役会(2025年9月10日)での決議状況(取得期間2025年9月11日) |
| 10/09 | 3,725 | 3,770 | 3,660 | 3,725 | 0% | 11,100 | 467億8972万 | +7.23% |
| 10/08 | 3,795 | 3,885 | 3,725 | 3,725 | 0% | 16,800 | 467億8972万 | +7.91% |
| 10/01 | （IR情報）16:00 人事異動に関するお知らせ |
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。
