| 2026 |
| 08/25 | 679 | 679 | 671 | 677 | +0.59% | 11,600 | 107億5854万 | +6.11% |
| 08/24 | 664 | 680 | 662 | 673 | +1.36% | 26,500 | 106億9497万 | +5.98% |
| 08/21 | 665 | 670 | 656 | 664 | -0.15% | 14,600 | 105億5195万 | +4.73% |
| 08/20 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/20 | 646 | 667 | 646 | 665 | +2.62% | 31,700 | 105億6784万 | +5.06% |
| 08/19 | 660 | 660 | 645 | 648 | -1.97% | 37,200 | 102億9769万 | +2.69% |
| 08/18 | 670 | 673 | 661 | 661 | -1.34% | 20,000 | 105億428万 | +4.92% |
| 08/17 | 670 | 671 | 665 | 670 | 0% | 24,800 | 106億4730万 | +6.69% |
| 08/14 | 656 | 675 | 648 | 670 | +3.08% | 60,500 | 106億4730万 | +7.03% |
| 08/13 | 655 | 658 | 645 | 650 | -0.76% | 61,200 | 103億2947万 | +4.17% |
| 08/12 | 648 | 660 | 645 | 655 | +1.39% | 30,700 | 104億893万 | +5.31% |
| 08/10 | 641 | 650 | 637 | 646 | +1.41% | 29,200 | 102億6590万 | +4.03% |
| 08/07 | （IR情報）10:00 2027年3月期第1四半期決算説明資料 |
| 08/07 | （IR情報）10:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 619 | 650 | 610 | 637 | +2.91% | 82,400 | 101億2288万 | +2.74% |
| 08/06 | 620 | 627 | 616 | 619 | -0.16% | 14,400 | 98億3683万 | +0.16% |
| 08/05 | 609 | 620 | 609 | 620 | +1.47% | 10,000 | 98億5273万 | +0.49% |
| 08/04 | 607 | 615 | 605 | 611 | +1.5% | 9,200 | 97億970万 | -0.65% |
| 08/03 | （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 |
| 08/03 | 618 | 619 | 601 | 602 | -2.59% | 20,700 | 95億6668万 | -1.95% |
| 07/31 | 621 | 621 | 614 | 618 | +0.32% | 2,800 | 98億2094万 | +0.65% |
| 07/30 | 616 | 623 | 615 | 616 | -0.48% | 8,200 | 97億8916万 | +0.65% |
| 07/29 | 622 | 624 | 605 | 619 | 0% | 28,200 | 98億3683万 | +1.31% |
| 07/28 | 627 | 627 | 616 | 619 | -0.8% | 13,000 | 98億3683万 | +1.64% |
| 07/27 | 620 | 625 | 613 | 624 | +1.63% | 19,800 | 99億1629万 | +2.63% |
| 07/24 | 622 | 624 | 606 | 614 | -1.6% | 20,100 | 97億5738万 | +1.32% |
| 07/23 | 621 | 625 | 620 | 624 | +0.48% | 5,000 | 99億1629万 | +3.14% |
| 07/22 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/22 | 624 | 631 | 621 | 621 | 0% | 11,000 | 98億6862万 | +2.99% |
| 07/21 | 618 | 631 | 615 | 621 | +0.65% | 15,200 | 98億6862万 | +3.33% |
| 07/17 | 630 | 630 | 615 | 617 | -2.68% | 25,600 | 98億505万 | +2.83% |
| 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% |
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。
