| 2026 |
| 07/16 | 631 | 647 | 627 | 634 | -0.31% | 29,800 | 100億7521万 | +6.02% |
| 07/15 | 626 | 642 | 619 | 636 | +1.92% | 40,400 | 101億699万 | +6.89% |
| 07/14 | 611 | 624 | 611 | 624 | +2.13% | 11,200 | 99億1629万 | +5.41% |
| 07/13 | 623 | 624 | 606 | 611 | -2.08% | 28,500 | 97億970万 | +3.56% |
| 07/10 | 630 | 630 | 616 | 624 | -0.32% | 24,400 | 99億1629万 | +6.12% |
| 07/09 | 611 | 630 | 602 | 626 | +4.16% | 34,600 | 99億4807万 | +6.83% |
| 07/08 | 617 | 621 | 600 | 601 | -3.06% | 16,700 | 95億5079万 | +3.09% |
| 07/07 | 620 | 625 | 612 | 620 | 0% | 28,400 | 98億5273万 | +6.53% |
| 07/06 | 614 | 620 | 608 | 620 | +1.31% | 25,300 | 98億5273万 | +6.9% |
| 07/03 | 597 | 614 | 597 | 612 | +2.86% | 39,200 | 97億2559万 | +5.7% |
| 07/02 | 590 | 600 | 589 | 595 | +0.85% | 19,400 | 94億5544万 | +2.94% |
| 07/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 07/01 | 579 | 599 | 576 | 590 | +2.08% | 46,800 | 93億7598万 | +2.08% |
| 06/30 | 590 | 590 | 563 | 578 | -2.53% | 84,900 | 91億8528万 | +0.17% |
| 06/29 | 600 | 600 | 585 | 593 | +1.72% | 25,700 | 94億2365万 | +2.24% |
| 06/26 | 592 | 592 | 582 | 583 | +0.17% | 15,300 | 92億6474万 | +0.52% |
| 06/25 | 585 | 585 | 575 | 582 | +0.52% | 32,700 | 92億4885万 | +0.34% |
| 06/24 | 580 | 585 | 571 | 579 | -0.34% | 15,900 | 92億117万 | 0% |
| 06/23 | 585 | 590 | 581 | 581 | -1.02% | 18,500 | 92億3296万 | +0.69% |
| 06/22 | 586 | 588 | 582 | 587 | +0.17% | 10,900 | 93億2831万 | +2.26% |
| 06/19 | 576 | 590 | 572 | 586 | +1.74% | 29,200 | 93億1241万 | +2.63% |
| 06/18 | 583 | 590 | 573 | 576 | -1.71% | 25,300 | 91億5350万 | +1.23% |
| 06/17 | 574 | 602 | 574 | 586 | +2.99% | 39,300 | 93億1241万 | +3.17% |
| 06/16 | 579 | 584 | 567 | 569 | -1.9% | 20,400 | 90億4226万 | +0.53% |
| 06/15 | 584 | 584 | 570 | 580 | +2.29% | 37,000 | 92億1707万 | +2.84% |
| 06/12 | 563 | 576 | 563 | 567 | +0.53% | 19,600 | 90億1048万 | +0.71% |
| 06/11 | 561 | 569 | 561 | 564 | -0.35% | 9,700 | 89億6280万 | +0.71% |
| 06/10 | 560 | 569 | 560 | 566 | +0.35% | 24,000 | 89億9458万 | +1.62% |
| 06/09 | 572 | 576 | 560 | 564 | -1.74% | 28,800 | 89億6280万 | +1.81% |
| 06/08 | 573 | 582 | 565 | 574 | 0% | 22,900 | 91億2172万 | +3.99% |
| 06/05 | 560 | 583 | 560 | 574 | +2.5% | 21,700 | 91億2172万 | +4.55% |
| 06/04 | 568 | 568 | 557 | 560 | -1.58% | 20,000 | 88億9924万 | +2.75% |
| 06/03 | 571 | 571 | 568 | 569 | -0.35% | 15,100 | 90億4226万 | +5.18% |
| 06/02 | 597 | 597 | 570 | 571 | -4.19% | 44,100 | 90億7404万 | +6.13% |
| 06/01 | （IR情報）15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 06/01 | 585 | 610 | 585 | 596 | +2.05% | 32,500 | 94億7133万 | +11.61% |
| 05/29 | 586 | 592 | 578 | 584 | -0.34% | 17,300 | 92億8063万 | +10.4% |
| 05/28 | （IR情報）13:30 2026年3月期通期決算説明資料 |
| 05/28 | 571 | 590 | 571 | 586 | +1.21% | 41,000 | 93億1241万 | +11.83% |
| 05/27 | 640 | 643 | 574 | 579 | -8.68% | 115,300 | 92億117万 | +11.35% |
| 05/26 | 609 | 634 | 609 | 634 | +5.32% | 88,100 | 100億7521万 | +23.11% |
| 05/25 | 580 | 602 | 579 | 602 | +3.79% | 103,700 | 95億6668万 | +18.27% |
| 05/22 | 550 | 583 | 545 | 580 | +5.45% | 106,300 | 92億1707万 | +15.31% |
| 05/21 | 532 | 550 | 532 | 550 | +3.38% | 70,800 | 87億4032万 | +10.44% |
| 05/20 | 532 | 544 | 532 | 532 | +4.52% | 137,600 | 84億5427万 | +7.47% |
| 05/19 | （IR情報）15:30 自己株取得に係る事項の決定に関するお知らせ |
| 05/19 | 527 | 528 | 509 | 509 | -3.6% | 35,100 | 80億8877万 | +3.46% |
| 05/18 | 535 | 535 | 528 | 528 | -1.31% | 11,800 | 83億9071万 | +7.54% |
| 05/15 | 536 | 540 | 529 | 535 | -0.19% | 25,200 | 85億195万 | +9.63% |
| 05/14 | 537 | 542 | 530 | 536 | +0.75% | 39,000 | 85億1784万 | +10.52% |
| 05/13 | 532 | 532 | 525 | 532 | -0.56% | 18,400 | 84億5427万 | +10.14% |
| 05/12 | 543 | 543 | 525 | 535 | -0.74% | 72,000 | 85億195万 | +11.46% |
| 05/11 | （IR情報）14:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 496 | 549 | 490 | 539 | +10% | 286,600 | 85億6551万 | +13% |
| 05/08 | 494 | 499 | 490 | 490 | -1.61% | 15,400 | 77億8683万 | +3.38% |
| 05/07 | 506 | 507 | 498 | 498 | -0.8% | 26,600 | 79億1396万 | +5.29% |
| 05/01 | 500 | 503 | 497 | 502 | +0.4% | 17,800 | 79億7753万 | +6.36% |
| 04/30 | 507 | 507 | 498 | 500 | -0.79% | 37,700 | 79億4575万 | +6.16% |
| 04/28 | （IR情報）10:00 2026年3月期連結業績予想の修正および配当予想の修正(増配)ならびに配当方針の変更に関するお知らせ |
| 04/28 | 474 | 509 | 471 | 504 | +6.55% | 242,500 | 80億931万 | +7.23% |
| 04/27 | 476 | 476 | 471 | 473 | 0% | 7,900 | 75億1667万 | +0.85% |
| 04/24 | 474 | 474 | 472 | 473 | -0.21% | 6,500 | 75億1667万 | +0.85% |
| 04/23 | 478 | 478 | 472 | 474 | +0.64% | 6,800 | 75億3257万 | +1.07% |
| 04/22 | 477 | 478 | 471 | 471 | -1.05% | 10,800 | 74億8489万 | +0.43% |
| 04/21 | 476 | 478 | 475 | 476 | +0.63% | 12,000 | 75億6435万 | +1.49% |
| 04/20 | 472 | 474 | 472 | 473 | +0.42% | 7,600 | 75億1667万 | +0.85% |
| 04/17 | 468 | 472 | 468 | 471 | +0.86% | 10,100 | 74億8489万 | +0.43% |
| 04/16 | 468 | 469 | 466 | 467 | +0.21% | 10,400 | 74億2133万 | -0.43% |
| 04/15 | 467 | 468 | 465 | 466 | 0% | 10,300 | 74億543万 | -0.85% |
| 04/14 | 465 | 466 | 461 | 466 | +1.08% | 8,600 | 74億543万 | -0.85% |
| 04/13 | 466 | 466 | 460 | 461 | -0.65% | 11,000 | 73億2598万 | -1.91% |
| 04/10 | 465 | 469 | 464 | 464 | 0% | 6,100 | 73億7365万 | -1.49% |
| 04/09 | 469 | 469 | 464 | 464 | -0.85% | 14,600 | 73億7365万 | -1.49% |
| 04/08 | 467 | 469 | 466 | 468 | +0.65% | 5,300 | 74億3722万 | -0.85% |
| 04/07 | 468 | 468 | 462 | 465 | -0.64% | 5,700 | 73億8954万 | -1.48% |
| 04/06 | 467 | 468 | 465 | 468 | +0.21% | 8,200 | 74億3722万 | -1.06% |
| 04/03 | 465 | 467 | 462 | 467 | +0.43% | 8,900 | 74億2133万 | -1.27% |
| 04/02 | 465 | 465 | 462 | 465 | 0% | 12,500 | 73億8954万 | -1.9% |
| 04/01 | 461 | 465 | 461 | 465 | +0.87% | 4,100 | 73億8954万 | -1.9% |
| 03/31 | 463 | 466 | 461 | 461 | -0.65% | 10,400 | 73億2598万 | -2.95% |
| 03/30 | 466 | 469 | 463 | 464 | -3.33% | 21,100 | 73億7365万 | -2.32% |
| 03/27 | 479 | 480 | 477 | 480 | +0.63% | 23,200 | 76億2792万 | +0.84% |
| 03/26 | 479 | 479 | 474 | 477 | +1.27% | 11,400 | 75億8024万 | +0.21% |
| 03/25 | 475 | 478 | 471 | 471 | -0.21% | 19,000 | 74億8489万 | -0.84% |
| 03/24 | 476 | 476 | 468 | 472 | +0.85% | 21,500 | 75億78万 | -0.63% |
| 03/23 | （IR情報）10:00 配当予想の修正(増配)に関するお知らせ |
| 03/23 | 473 | 488 | 465 | 468 | -1.47% | 95,400 | 74億3722万 | -1.47% |
| 03/19 | 473 | 475 | 472 | 475 | 0% | 6,200 | 75億4846万 | 0% |
| 03/18 | 474 | 476 | 473 | 475 | +0.21% | 11,800 | 75億4846万 | 0% |
| 03/17 | 476 | 477 | 473 | 474 | 0% | 5,400 | 75億3257万 | 0% |
| 03/16 | 478 | 478 | 473 | 474 | -0.42% | 7,700 | 75億3257万 | +0.21% |
| 03/13 | 475 | 476 | 473 | 476 | +0.21% | 3,500 | 75億6435万 | +0.85% |
| 03/12 | 478 | 478 | 473 | 475 | -0.63% | 7,800 | 75億4846万 | +0.85% |
| 03/11 | 476 | 478 | 474 | 478 | +0.63% | 6,900 | 75億9613万 | +1.7% |
| 03/10 | 475 | 477 | 475 | 475 | +0.85% | 8,300 | 75億4846万 | +1.28% |
| 03/09 | 476 | 476 | 470 | 471 | -1.46% | 12,700 | 74億8489万 | +0.64% |
| 03/06 | 478 | 479 | 473 | 478 | +0.21% | 4,600 | 75億9613万 | +2.36% |
| 03/05 | 480 | 480 | 474 | 477 | +1.49% | 9,000 | 75億8024万 | +2.36% |
| 03/04 | 483 | 483 | 470 | 470 | -2.69% | 25,700 | 74億6900万 | +1.08% |
| 03/03 | 483 | 484 | 478 | 483 | +0.21% | 19,200 | 76億7559万 | +4.09% |
| 03/02 | （IR情報）15:30 当社および子会社の機構改革・人事異動に関するお知らせ |
| 03/02 | 480 | 482 | 477 | 482 | +0.42% | 9,200 | 76億5970万 | +4.1% |
| 02/27 | 478 | 482 | 476 | 480 | +0.42% | 15,300 | 76億2792万 | +4.12% |
| 02/26 | 476 | 478 | 476 | 478 | 0% | 10,300 | 75億9613万 | +3.91% |
| 02/25 | 478 | 482 | 473 | 478 | +0.63% | 47,300 | 75億9613万 | +4.14% |
| 02/24 | 478 | 479 | 474 | 475 | -0.63% | 16,800 | 75億4846万 | +3.71% |
| 02/20 | 478 | 478 | 472 | 478 | +0.42% | 18,800 | 75億9613万 | +4.6% |
| 02/19 | 473 | 476 | 472 | 476 | +0.63% | 14,800 | 75億6435万 | +4.39% |
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。
