| 2026 |
| 05/29 | 538 | 544 | 527 | 527 | -1.13% | 48,900 | 141億4481万 | +4.98% |
| 05/28 | 541 | 549 | 520 | 533 | -1.3% | 129,400 | 143億586万 | +6.6% |
| 05/27 | 542 | 548 | 528 | 540 | -0.37% | 102,700 | 144億9374万 | +8.22% |
| 05/26 | 545 | 554 | 542 | 542 | -1.63% | 101,100 | 145億4742万 | +9.05% |
| 05/25 | 550 | 555 | 533 | 551 | +0.55% | 134,600 | 147億8898万 | +11.09% |
| 05/22 | 558 | 558 | 546 | 548 | -0.72% | 111,300 | 147億846万 | +11.16% |
| 05/21 | 553 | 563 | 551 | 552 | +1.28% | 126,100 | 148億1582万 | +12.2% |
| 05/20 | 570 | 570 | 536 | 545 | -3.71% | 321,300 | 146億2794万 | +11.22% |
| 05/19 | 560 | 570 | 551 | 566 | +0.89% | 246,000 | 151億9158万 | +15.98% |
| 05/18 | 541 | 570 | 541 | 561 | +10.87% | 585,100 | 150億5738万 | +15.43% |
| 05/15 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 05/15 | （IR情報）15:30 当社及び当社連結子会社における役員異動に関するお知らせ |
| 05/15 | （IR情報）15:30 連結業績の前期実績との差異に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 502 | 509 | 497 | 506 | +2.43% | 223,700 | 135億8117万 | +4.76% |
| 05/14 | 501 | 504 | 491 | 494 | -0.4% | 93,500 | 132億5908万 | +2.28% |
| 05/13 | 490 | 504 | 487 | 496 | +1.22% | 148,800 | 133億1277万 | +2.9% |
| 05/12 | 472 | 492 | 469 | 490 | +4.7% | 98,700 | 131億5172万 | +1.66% |
| 05/11 | 473 | 474 | 463 | 468 | -1.68% | 59,900 | 125億6124万 | -3.11% |
| 05/08 | 481 | 487 | 462 | 476 | +3.7% | 253,000 | 127億7596万 | -1.45% |
| 05/07 | （IR情報）15:30 2026年3月期連結業績予想の修正に関するお知らせ |
| 05/07 | 475 | 476 | 459 | 459 | -1.71% | 62,800 | 123億1968万 | -4.97% |
| 05/01 | 448 | 472 | 442 | 467 | +3.55% | 205,000 | 125億3440万 | -3.51% |
| 04/30 | 465 | 466 | 446 | 451 | -4.45% | 74,300 | 121億495万 | -7.01% |
| 04/28 | 450 | 472 | 450 | 472 | +5.36% | 69,900 | 126億6860万 | -3.08% |
| 04/27 | （IR情報）11:30 当社子会社における債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 04/27 | 451 | 452 | 444 | 448 | -1.97% | 69,900 | 120億2443万 | -8.2% |
| 04/24 | 460 | 460 | 451 | 457 | -0.87% | 45,000 | 122億6600万 | -6.54% |
| 04/23 | 465 | 467 | 457 | 461 | -1.5% | 53,900 | 123億7336万 | -6.11% |
| 04/22 | 479 | 481 | 466 | 468 | -1.89% | 37,600 | 125億6124万 | -4.88% |
| 04/21 | 483 | 484 | 474 | 477 | -1.45% | 52,100 | 128億280万 | -3.25% |
| 04/20 | 493 | 494 | 483 | 484 | -1.83% | 71,900 | 129億9068万 | -2.02% |
| 04/17 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 04/17 | 502 | 502 | 491 | 493 | -1.2% | 60,300 | 132億3224万 | -0.4% |
| 04/16 | 502 | 508 | 499 | 499 | -0.6% | 55,600 | 133億9329万 | +0.81% |
| 04/15 | 502 | 510 | 497 | 502 | +1.01% | 127,700 | 134億7381万 | +1.21% |
| 04/14 | 507 | 509 | 495 | 497 | -1.39% | 79,700 | 133億3961万 | 0% |
| 04/13 | 498 | 504 | 493 | 504 | +1% | 64,400 | 135億2749万 | +1.41% |
| 04/10 | 507 | 518 | 499 | 499 | -1.19% | 143,500 | 133億9329万 | +0.2% |
| 04/09 | 514 | 515 | 501 | 505 | -1.75% | 97,500 | 135億5433万 | +1.2% |
| 04/08 | 505 | 514 | 501 | 514 | +3.21% | 165,100 | 137億9589万 | +3.01% |
| 04/07 | 492 | 503 | 491 | 498 | +2.26% | 75,400 | 133億6645万 | -0.4% |
| 04/06 | 487 | 491 | 481 | 487 | +0.62% | 55,700 | 130億7120万 | -2.99% |
| 04/03 | 499 | 501 | 481 | 484 | -2.42% | 120,300 | 129億9068万 | -4.54% |
| 04/02 | 500 | 510 | 493 | 496 | -0.6% | 137,700 | 133億1277万 | -2.75% |
| 04/01 | 489 | 502 | 481 | 499 | +5.27% | 85,800 | 133億9329万 | -2.54% |
| 03/31 | 473 | 482 | 463 | 474 | 0% | 86,900 | 127億2228万 | -8.14% |
| 03/30 | 479 | 487 | 466 | 474 | -3.46% | 142,300 | 127億2228万 | -9.02% |
| 03/27 | 487 | 495 | 484 | 491 | +0.82% | 56,100 | 131億7856万 | -6.48% |
| 03/26 | 508 | 517 | 486 | 487 | -5.44% | 147,100 | 130億7120万 | -7.77% |
| 03/25 | 502 | 520 | 502 | 515 | +3.62% | 142,400 | 138億2273万 | -2.83% |
| 03/24 | （IR情報）17:10 2025年9月期おける経営強化計画の履行状況について |
| 03/24 | 484 | 497 | 484 | 497 | +5.74% | 110,300 | 133億3961万 | -6.75% |
| 03/23 | 485 | 489 | 470 | 470 | -3.89% | 86,700 | 126億1492万 | -12.48% |
| 03/19 | （IR情報）17:10 取得価額の修正に関するお知らせ |
| 03/19 | 497 | 497 | 484 | 489 | -3.74% | 112,900 | 131億2488万 | -9.78% |
| 03/18 | 500 | 509 | 498 | 508 | +2.83% | 65,400 | 136億3485万 | -6.79% |
| 03/17 | 495 | 503 | 492 | 494 | +0.41% | 68,500 | 132億5908万 | -9.52% |
| 03/16 | 499 | 502 | 490 | 492 | -1.8% | 47,300 | 132億540万 | -10.22% |
| 03/13 | 498 | 507 | 494 | 501 | -0.4% | 57,600 | 134億4697万 | -8.74% |
| 03/12 | 520 | 521 | 502 | 503 | -4.19% | 103,800 | 135億65万 | -8.38% |
| 03/11 | 535 | 542 | 525 | 525 | -0.57% | 137,100 | 140億9113万 | -4.2% |
| 03/10 | 511 | 528 | 497 | 528 | +6.88% | 146,100 | 141億7165万 | -3.12% |
| 03/09 | 505 | 505 | 480 | 494 | -5.9% | 196,500 | 132億5908万 | -8.86% |
| 03/06 | 522 | 531 | 514 | 525 | -1.87% | 111,300 | 140億9113万 | -2.96% |
| 03/05 | 517 | 537 | 517 | 535 | +9.86% | 143,200 | 143億5954万 | -0.56% |
| 03/04 | 530 | 532 | 487 | 487 | -10.48% | 345,400 | 130億7120万 | -8.97% |
| 03/03 | 551 | 566 | 544 | 544 | -1.81% | 179,400 | 146億110万 | +1.87% |
| 03/02 | 574 | 574 | 549 | 554 | -7.2% | 313,900 | 148億6950万 | +4.33% |
| 02/27 | 570 | 598 | 569 | 597 | +5.66% | 184,000 | 160億2363万 | +13.07% |
| 02/26 | 560 | 571 | 560 | 565 | +0.53% | 112,300 | 151億6474万 | +8.24% |
| 02/25 | 577 | 577 | 559 | 562 | -2.77% | 205,300 | 150億8422万 | +8.49% |
| 02/24 | 607 | 607 | 567 | 578 | -4.78% | 263,400 | 155億1367万 | +12.23% |
| 02/20 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 02/20 | 575 | 607 | 573 | 607 | +5.2% | 237,100 | 162億9203万 | +19.02% |
| 02/19 | 561 | 579 | 559 | 577 | +2.85% | 79,900 | 154億8683万 | +14.26% |
| 02/18 | 560 | 566 | 548 | 561 | +1.63% | 111,100 | 150億5738万 | +12.2% |
| 02/17 | 582 | 584 | 550 | 552 | -4.5% | 147,900 | 148億1582万 | +11.52% |
| 02/16 | 590 | 590 | 570 | 578 | -2.2% | 222,000 | 155億1367万 | +17.96% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期末の自己資本比率について |
| 02/13 | 605 | 624 | 586 | 591 | -2.15% | 503,300 | 158億6259万 | +22.11% |
| 02/12 | 555 | 607 | 552 | 604 | +8.63% | 474,700 | 162億1151万 | +26.36% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 548 | 559 | 544 | 556 | +2.58% | 245,400 | 149億2318万 | +18.3% |
| 02/09 | 545 | 545 | 529 | 542 | +1.88% | 211,800 | 145億4742万 | +16.81% |
| 02/06 | 541 | 545 | 521 | 532 | -0.56% | 220,700 | 142億7901万 | +15.9% |
| 02/05 | 515 | 535 | 511 | 535 | +5.94% | 238,100 | 143億5954万 | +17.84% |
| 02/04 | 468 | 506 | 468 | 505 | +7.68% | 180,600 | 135億5433万 | +12.47% |
| 02/03 | 460 | 471 | 458 | 469 | +3.08% | 83,600 | 125億8808万 | +5.39% |
| 02/02 | 460 | 467 | 452 | 455 | -0.44% | 60,500 | 122億1231万 | +2.94% |
| 01/30 | 451 | 459 | 451 | 457 | +1.11% | 46,400 | 122億6600万 | +3.86% |
| 01/29 | 455 | 455 | 450 | 452 | -0.66% | 32,700 | 121億3179万 | +3.43% |
| 01/28 | 455 | 456 | 450 | 455 | -0.44% | 64,600 | 122億1231万 | +4.6% |
| 01/27 | 458 | 459 | 454 | 457 | -0.44% | 43,800 | 122億6600万 | +5.79% |
| 01/26 | 475 | 478 | 459 | 459 | -4.18% | 111,600 | 123億1968万 | +7.24% |
| 01/23 | （IR情報）17:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 01/23 | 473 | 482 | 469 | 479 | +1.7% | 77,100 | 128億5648万 | +12.71% |
| 01/22 | 466 | 471 | 464 | 471 | +2.84% | 64,500 | 126億4176万 | +11.88% |
| 01/21 | 460 | 466 | 451 | 458 | -1.93% | 129,900 | 122億9284万 | +9.57% |
| 01/20 | 473 | 473 | 466 | 467 | -1.27% | 60,000 | 125億3440万 | +12.53% |
| 01/19 | 470 | 478 | 458 | 473 | +0.64% | 141,700 | 126億9544万 | +15.09% |
| 01/16 | （IR情報）17:00 取得価額の修正に関するお知らせ |
| 01/16 | 474 | 480 | 468 | 470 | -0.63% | 128,300 | 126億1492万 | +15.2% |
| 01/15 | 447 | 473 | 447 | 473 | +5.82% | 170,900 | 126億9544万 | +16.79% |
| 01/14 | 445 | 455 | 443 | 447 | +1.13% | 103,200 | 119億9759万 | +11.47% |
| 01/13 | 440 | 446 | 436 | 442 | +1.84% | 125,800 | 118億6339万 | +10.78% |
| 01/09 | 427 | 436 | 427 | 434 | +1.88% | 75,600 | 116億4867万 | +9.32% |
| 01/08 | 419 | 429 | 416 | 426 | +1.19% | 75,100 | 114億3395万 | +7.85% |
| 01/07 | 417 | 423 | 417 | 421 | 0% | 52,700 | 112億9975万 | +6.85% |
| 01/06 | 410 | 421 | 410 | 421 | +2.93% | 101,500 | 112億9975万 | +7.12% |
| 01/05 | 410 | 414 | 405 | 409 | +0.99% | 66,500 | 109億7766万 | +4.34% |
| 2025 |
| 12/30 | 404 | 407 | 401 | 405 | +0.25% | 55,700 | 108億7030万 | +3.58% |
| 12/29 | 406 | 408 | 402 | 404 | -0.49% | 71,500 | 108億4346万 | +3.59% |
| 12/26 | 405 | 411 | 404 | 406 | +0.25% | 129,700 | 108億9714万 | +4.64% |
| 12/19 | （IR情報）17:00 取得価額の修正に関するお知らせ |
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。
