| 2026 |
| 03/06 | 1,168 | 1,185 | 1,166 | 1,185 | 0% | 4,400 | 60億7854万 | +2.6% |
| 03/05 | 1,170 | 1,207 | 1,170 | 1,185 | +2.33% | 6,200 | 60億7854万 | +2.95% |
| 03/04 | 1,166 | 1,196 | 1,152 | 1,158 | -4.69% | 16,200 | 59億4005万 | +0.87% |
| 03/03 | 1,317 | 1,317 | 1,215 | 1,215 | -6.61% | 17,000 | 62億3243万 | +6.02% |
| 03/02 | 1,195 | 1,378 | 1,195 | 1,301 | +7.08% | 22,200 | 66億7357万 | +13.72% |
| 02/27 | 1,190 | 1,215 | 1,185 | 1,215 | +2.1% | 8,800 | 62億3243万 | +6.86% |
| 02/26 | 1,164 | 1,190 | 1,164 | 1,190 | +2.59% | 8,500 | 61億419万 | +4.94% |
| 02/25 | 1,164 | 1,170 | 1,158 | 1,160 | -0.6% | 5,800 | 59億5030万 | +2.47% |
| 02/24 | 1,166 | 1,178 | 1,152 | 1,167 | +1.3% | 6,100 | 59億8621万 | +3.27% |
| 02/20 | 1,159 | 1,159 | 1,142 | 1,152 | -0.69% | 3,900 | 59億927万 | +2.22% |
| 02/19 | 1,160 | 1,170 | 1,157 | 1,160 | 0% | 3,900 | 59億5030万 | +3.2% |
| 02/18 | 1,165 | 1,176 | 1,157 | 1,160 | -0.51% | 6,400 | 59億5030万 | +3.57% |
| 02/17 | 1,164 | 1,179 | 1,137 | 1,166 | +0.26% | 17,400 | 59億8108万 | +4.39% |
| 02/16 | 1,182 | 1,182 | 1,153 | 1,163 | +0.95% | 6,900 | 59億6569万 | +4.49% |
| 02/13 | 1,150 | 1,180 | 1,149 | 1,152 | +0.7% | 16,600 | 59億927万 | +3.78% |
| 02/12 | （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) |
| 02/12 | 1,136 | 1,144 | 1,135 | 1,144 | +0.79% | 7,300 | 58億6823万 | +3.44% |
| 02/10 | 1,136 | 1,136 | 1,125 | 1,135 | -0.09% | 3,100 | 58億2206万 | +2.99% |
| 02/09 | 1,141 | 1,141 | 1,130 | 1,136 | +0.71% | 2,700 | 58億2719万 | +3.46% |
| 02/06 | 1,131 | 1,132 | 1,120 | 1,128 | +0.71% | 5,200 | 57億8616万 | +3.11% |
| 02/05 | 1,120 | 1,120 | 1,115 | 1,120 | +0.54% | 3,700 | 57億4512万 | +2.66% |
| 02/04 | 1,095 | 1,114 | 1,095 | 1,114 | +1.74% | 3,800 | 57億1434万 | +2.48% |
| 02/03 | 1,100 | 1,100 | 1,094 | 1,095 | -0.18% | 3,400 | 56億1688万 | +1.11% |
| 02/02 | 1,100 | 1,100 | 1,091 | 1,097 | +0.37% | 2,700 | 56億2714万 | +1.57% |
| 01/30 | 1,089 | 1,099 | 1,085 | 1,093 | +0.83% | 5,200 | 56億662万 | +1.58% |
| 01/29 | 1,075 | 1,123 | 1,052 | 1,084 | +0.37% | 10,800 | 55億6046万 | +1.12% |
| 01/28 | 1,105 | 1,121 | 1,080 | 1,080 | -2.44% | 7,000 | 55億3994万 | +1.03% |
| 01/27 | 1,133 | 1,137 | 1,103 | 1,107 | -1.86% | 4,200 | 56億7844万 | +3.85% |
| 01/26 | 1,137 | 1,137 | 1,125 | 1,128 | -1.4% | 6,000 | 57億8616万 | +6.21% |
| 01/23 | 1,145 | 1,145 | 1,135 | 1,144 | 0% | 6,400 | 58億6823万 | +8.23% |
| 01/22 | 1,125 | 1,146 | 1,125 | 1,144 | +1.96% | 7,300 | 58億6823万 | +8.85% |
| 01/21 | 1,110 | 1,136 | 1,103 | 1,122 | -1.92% | 8,600 | 57億5538万 | +7.27% |
| 01/20 | 1,113 | 1,144 | 1,070 | 1,144 | +3.16% | 21,500 | 58億6823万 | +9.89% |
| 01/19 | 1,090 | 1,122 | 1,090 | 1,109 | +1.74% | 14,200 | 56億8870万 | +7.15% |
| 01/16 | 1,081 | 1,090 | 1,076 | 1,090 | +0.93% | 24,000 | 55億9123万 | +5.83% |
| 01/15 | 1,076 | 1,080 | 1,076 | 1,080 | +0.37% | 2,800 | 55億3994万 | +5.26% |
| 01/14 | 1,082 | 1,082 | 1,075 | 1,076 | -0.19% | 3,600 | 55億1942万 | +5.18% |
| 01/13 | 1,080 | 1,081 | 1,073 | 1,078 | +0.65% | 5,300 | 55億2968万 | +5.69% |
| 01/09 | 1,075 | 1,076 | 1,065 | 1,071 | -0.09% | 5,200 | 54億9377万 | +5.41% |
| 01/08 | （IR情報）15:30 人事異動に関するお知らせ |
| 01/08 | 1,059 | 1,072 | 1,053 | 1,072 | +1.32% | 5,900 | 54億9890万 | +5.82% |
| 01/07 | 1,043 | 1,058 | 1,043 | 1,058 | +1.34% | 31,300 | 54億2709万 | +4.75% |
| 01/06 | 1,047 | 1,047 | 1,041 | 1,044 | -0.19% | 5,400 | 53億5527万 | +3.57% |
| 01/05 | 1,046 | 1,047 | 1,038 | 1,046 | +1.26% | 6,700 | 53億6553万 | +4.08% |
| 2025 |
| 12/30 | 1,042 | 1,046 | 1,030 | 1,033 | -0.19% | 6,800 | 52億9885万 | +3.09% |
| 12/29 | 1,043 | 1,048 | 1,030 | 1,035 | -0.77% | 7,700 | 53億911万 | +3.5% |
| 12/26 | 1,013 | 1,048 | 1,007 | 1,043 | +3.06% | 20,400 | 53億5014万 | +4.51% |
| 12/25 | 1,005 | 1,012 | 1,004 | 1,012 | +1% | 5,100 | 51億9113万 | +1.71% |
| 12/24 | 1,001 | 1,007 | 995 | 1,002 | +0.1% | 4,300 | 51億3983万 | +0.91% |
| 12/23 | 999 | 1,003 | 997 | 1,001 | +0.3% | 5,900 | 51億3470万 | +0.81% |
| 12/22 | 1,002 | 1,002 | 996 | 998 | -0.89% | 2,700 | 51億1931万 | +0.6% |
| 12/19 | 1,001 | 1,007 | 995 | 1,007 | +0.6% | 3,000 | 51億6548万 | +1.51% |
| 12/18 | 1,008 | 1,012 | 995 | 1,001 | -0.1% | 6,100 | 51億3470万 | +0.91% |
| 12/17 | 1,002 | 1,002 | 1,001 | 1,002 | 0% | 300 | 51億3983万 | +1.01% |
| 12/16 | 1,010 | 1,010 | 1,002 | 1,002 | -0.79% | 1,900 | 51億3983万 | +1.01% |
| 12/15 | 1,010 | 1,010 | 1,004 | 1,010 | +0.5% | 6,200 | 51億8087万 | +1.92% |
| 12/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 12/12 | 1,007 | 1,007 | 992 | 1,005 | -0.2% | 1,600 | 51億5522万 | +1.52% |
| 12/11 | 1,004 | 1,015 | 1,001 | 1,007 | +0.7% | 4,200 | 51億6548万 | +1.72% |
| 12/10 | 992 | 1,000 | 992 | 1,000 | +1.21% | 2,400 | 51億2957万 | +1.11% |
| 12/09 | 986 | 996 | 986 | 988 | +0.2% | 900 | 50億6802万 | -0.1% |
| 12/08 | 997 | 997 | 981 | 986 | -0.8% | 2,500 | 50億5776万 | -0.3% |
| 12/05 | 983 | 995 | 983 | 994 | +0.1% | 1,000 | 50億9879万 | +0.51% |
| 12/04 | 994 | 999 | 989 | 993 | +0.51% | 1,400 | 50億9366万 | +0.3% |
| 12/03 | 994 | 994 | 983 | 988 | -1.1% | 1,300 | 50億6802万 | -0.2% |
| 12/02 | 1,001 | 1,005 | 999 | 999 | +0.1% | 1,500 | 51億2444万 | +0.81% |
| 12/01 | 997 | 1,000 | 985 | 998 | +0.3% | 5,800 | 51億1931万 | +0.71% |
| 11/28 | 987 | 995 | 987 | 995 | +1.32% | 3,200 | 51億392万 | +0.4% |
| 11/27 | 982 | 985 | 982 | 982 | +0.61% | 2,300 | 50億3724万 | -0.91% |
| 11/26 | 977 | 985 | 973 | 976 | 0% | 2,400 | 50億646万 | -1.51% |
| 11/25 | 990 | 990 | 976 | 976 | -0.31% | 3,300 | 50億646万 | -1.51% |
| 11/21 | 970 | 979 | 969 | 979 | +0.72% | 4,000 | 50億2185万 | -1.31% |
| 11/20 | 972 | 977 | 971 | 972 | 0% | 3,900 | 49億8594万 | -2.02% |
| 11/19 | 982 | 982 | 968 | 972 | -1.02% | 7,300 | 49億8594万 | -2.11% |
| 11/18 | 985 | 985 | 980 | 982 | -1.7% | 2,800 | 50億3724万 | -1.21% |
| 11/17 | 997 | 999 | 984 | 999 | +0.81% | 4,900 | 51億2444万 | +0.5% |
| 11/14 | 998 | 999 | 991 | 991 | -0.4% | 1,800 | 50億8341万 | -0.3% |
| 11/13 | 994 | 996 | 980 | 995 | -1.39% | 11,300 | 51億392万 | +0.1% |
| 11/12 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 11/12 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 987 | 1,017 | 987 | 1,009 | +1.92% | 7,400 | 51億7574万 | +1.41% |
| 11/11 | 986 | 994 | 985 | 990 | -0.1% | 2,000 | 50億7828万 | -0.4% |
| 11/10 | 996 | 1,000 | 988 | 991 | +0.41% | 3,000 | 50億8341万 | -0.2% |
| 11/07 | 994 | 999 | 987 | 987 | -0.2% | 2,600 | 50億6289万 | -0.5% |
| 11/06 | 983 | 998 | 983 | 989 | +0.2% | 3,000 | 50億7315万 | -0.2% |
| 11/05 | 996 | 997 | 978 | 987 | -0.9% | 3,500 | 50億6289万 | -0.4% |
| 11/04 | （自社株買い）取締役会(2025年9月11日)での決議状況(取得期間2025年9月12日～2025年10月31日) |
| 11/04 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/04 | 1,000 | 1,006 | 996 | 996 | -0.1% | 4,800 | 51億905万 | +0.4% |
| 10/31 | 1,000 | 1,000 | 994 | 997 | -0.3% | 2,400 | 51億1418万 | +0.5% |
| 10/30 | 1,004 | 1,004 | 995 | 1,000 | +0.4% | 1,100 | 51億2957万 | +0.7% |
| 10/29 | 1,001 | 1,005 | 996 | 996 | -0.5% | 1,900 | 51億905万 | +0.2% |
| 10/28 | 1,004 | 1,004 | 1,001 | 1,001 | -0.3% | 2,000 | 51億3470万 | +0.6% |
| 10/27 | 1,009 | 1,010 | 999 | 1,004 | +0.2% | 5,800 | 51億5009万 | +1.01% |
| 10/24 | 1,005 | 1,005 | 1,000 | 1,002 | 0% | 2,500 | 51億3983万 | +0.8% |
| 10/23 | 995 | 1,002 | 995 | 1,002 | +0.91% | 1,600 | 51億3983万 | +0.8% |
| 10/22 | 987 | 993 | 983 | 993 | +0.51% | 3,000 | 50億9366万 | -0.2% |
| 10/21 | 989 | 1,008 | 988 | 988 | +0.1% | 5,300 | 50億6802万 | -0.8% |
| 10/20 | 996 | 997 | 987 | 987 | +0.41% | 1,700 | 50億6289万 | -0.9% |
| 10/17 | （自社株買い）取締役会(2025年9月11日)での決議状況(取得期間2025年9月12日～2025年10月31日) |
| 10/17 | 997 | 1,000 | 968 | 983 | -1.4% | 4,900 | 50億4237万 | -1.31% |
| 10/16 | 989 | 1,002 | 989 | 997 | +0.81% | 1,100 | 51億1418万 | 0% |
| 10/15 | 992 | 1,004 | 982 | 989 | -0.2% | 5,600 | 50億7315万 | -0.8% |
| 10/14 | 990 | 999 | 986 | 991 | +0.1% | 6,000 | 50億8341万 | -0.6% |
| 10/10 | 995 | 996 | 990 | 990 | -0.6% | 3,000 | 50億7828万 | -0.7% |
| 10/09 | 999 | 1,004 | 992 | 996 | -0.3% | 2,500 | 51億905万 | -0.1% |
| 10/08 | 1,006 | 1,007 | 997 | 999 | -0.1% | 1,800 | 51億2444万 | +0.2% |
| 10/07 | 1,002 | 1,002 | 1,000 | 1,000 | +1.01% | 2,900 | 51億2957万 | +0.3% |
| 10/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
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。
