| 2026 |
| 10/02 | 1,544 | 1,544 | 1,508 | 1,514 | -2.64% | 229,900 | - | -3.51% |
| 10/01 | 1,551 | 1,558 | 1,539 | 1,555 | -0.26% | 342,800 | - | -1.02% |
| 10/01 | 株式分割 1→3 |
| 09/30 | 1,540 | 1,561 | 1,512 | 1,559 | +3.11% | 486,800 | - | -0.83% |
| 09/29 | 1,525 | 1,540 | 1,502 | 1,512 | -3.9% | 318,300 | - | -3.82% |
| 09/28 | 1,582 | 1,587 | 1,570 | 1,573 | +0.11% | 282,000 | - | -0.04% |
| 09/25 | 1,582 | 1,592 | 1,565 | 1,572 | -0.63% | 299,700 | - | -0.02% |
| 09/24 | 1,583 | 1,597 | 1,582 | 1,582 | -0.11% | 303,300 | - | +0.68% |
| 09/18 | 1,587 | 1,598 | 1,572 | 1,583 | -0.21% | 1,107,300 | - | +0.91% |
| 09/17 | 1,550 | 1,587 | 1,547 | 1,587 | +1.82% | 389,100 | - | +1.19% |
| 09/16 | 1,558 | 1,567 | 1,552 | 1,558 | +0.54% | 162,000 | - | -0.43% |
| 09/15 | 1,553 | 1,560 | 1,543 | 1,550 | +0.22% | 165,600 | - | -0.83% |
| 09/14 | 1,550 | 1,550 | 1,535 | 1,547 | -0.43% | 170,700 | - | -0.98% |
| 09/11 | 1,515 | 1,553 | 1,507 | 1,553 | +1.08% | 296,400 | - | -0.49% |
| 09/10 | 1,547 | 1,547 | 1,525 | 1,537 | -1.07% | 320,700 | - | -1.43% |
| 09/09 | 1,545 | 1,565 | 1,538 | 1,553 | +0.11% | 143,400 | - | -0.24% |
| 09/08 | 1,592 | 1,595 | 1,550 | 1,552 | -3.62% | 228,600 | - | -0.09% |
| 09/07 | 1,593 | 1,625 | 1,585 | 1,610 | +0.42% | 375,000 | - | +3.8% |
| 09/04 | 1,613 | 1,622 | 1,588 | 1,603 | -1.23% | 459,300 | - | +3.64% |
| 09/03 | 1,610 | 1,637 | 1,593 | 1,623 | +2.2% | 404,100 | - | +5.27% |
| 09/02 | 1,590 | 1,597 | 1,558 | 1,588 | -1.45% | 390,000 | - | +3.27% |
| 09/01 | 1,583 | 1,612 | 1,583 | 1,612 | +0.83% | 337,800 | - | +5.06% |
| 08/31 | 1,580 | 1,600 | 1,577 | 1,598 | +1.37% | 383,700 | - | +4.53% |
| 08/28 | 1,558 | 1,583 | 1,558 | 1,577 | +1.18% | 280,500 | - | +3.52% |
| 08/27 | 1,558 | 1,565 | 1,545 | 1,558 | -0.64% | 321,900 | - | +2.66% |
| 08/26 | 1,558 | 1,573 | 1,557 | 1,568 | 0% | 246,900 | - | +3.66% |
| 08/25 | 1,582 | 1,585 | 1,558 | 1,568 | 0% | 213,300 | - | +4.07% |
| 08/24 | 1,575 | 1,583 | 1,565 | 1,568 | +0.21% | 241,200 | - | +4.49% |
| 08/21 | 1,560 | 1,572 | 1,557 | 1,565 | +0.64% | 231,000 | - | +4.75% |
| 08/20 | 1,543 | 1,562 | 1,537 | 1,555 | +1.41% | 246,900 | - | +4.5% |
| 08/19 | 1,537 | 1,550 | 1,525 | 1,533 | -0.86% | 267,900 | - | +3.53% |
| 08/18 | 1,533 | 1,557 | 1,527 | 1,547 | +0.76% | 198,000 | - | +4.86% |
| 08/17 | 1,550 | 1,557 | 1,535 | 1,535 | -0.65% | 198,000 | - | +4.56% |
| 08/14 | 1,512 | 1,555 | 1,512 | 1,545 | +1.98% | 197,100 | - | +5.75% |
| 08/13 | 1,520 | 1,532 | 1,505 | 1,515 | +0.22% | 195,600 | - | +4.2% |
| 08/12 | 1,557 | 1,558 | 1,507 | 1,512 | -1.63% | 227,700 | - | +4.32% |
| 08/10 | 1,537 | 1,557 | 1,525 | 1,537 | +1.43% | 287,100 | - | +6.34% |
| 08/07 | 1,485 | 1,572 | 1,485 | 1,515 | +1% | 569,400 | - | +5.43% |
| 08/06 | （IR情報）16:00 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/06 | 1,478 | 1,510 | 1,470 | 1,500 | +1.47% | 323,700 | - | +4.97% |
| 08/05 | 1,473 | 1,483 | 1,460 | 1,478 | +1.03% | 268,800 | - | +4.03% |
| 08/04 | 1,480 | 1,493 | 1,448 | 1,463 | -1.9% | 256,500 | - | +3.56% |
| 08/03 | 1,485 | 1,497 | 1,447 | 1,492 | -1% | 346,500 | - | +6.09% |
| 07/31 | （IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ |
| 07/31 | 1,523 | 1,523 | 1,483 | 1,507 | +0.44% | 357,900 | - | +7.77% |
| 07/30 | 1,517 | 1,523 | 1,492 | 1,500 | -1.21% | 301,200 | - | +7.99% |
| 07/29 | 1,470 | 1,518 | 1,457 | 1,518 | +2.47% | 581,400 | - | +10.02% |
| 07/28 | 1,495 | 1,497 | 1,473 | 1,482 | -1% | 374,700 | - | +8.15% |
| 07/27 | 1,447 | 1,497 | 1,447 | 1,497 | +4.3% | 318,300 | - | +9.81% |
| 07/24 | 1,430 | 1,440 | 1,417 | 1,435 | -0.81% | 222,300 | - | +5.83% |
| 07/23 | 1,438 | 1,450 | 1,438 | 1,447 | +0.58% | 160,200 | - | +7.08% |
| 07/22 | 1,445 | 1,452 | 1,433 | 1,438 | +0.47% | 169,200 | - | +6.94% |
| 07/21 | 1,417 | 1,450 | 1,408 | 1,432 | +2.38% | 435,900 | - | +6.84% |
| 07/17 | 1,395 | 1,412 | 1,378 | 1,398 | -0.83% | 280,800 | - | +4.74% |
| 07/16 | 1,408 | 1,417 | 1,395 | 1,410 | +0.12% | 257,400 | - | +5.94% |
| 07/15 | 1,393 | 1,408 | 1,377 | 1,408 | +2.18% | 288,300 | - | +6.21% |
| 07/14 | 1,385 | 1,390 | 1,368 | 1,378 | +0.12% | 250,200 | - | +4.26% |
| 07/13 | 1,382 | 1,387 | 1,363 | 1,377 | +0.36% | 231,900 | - | +4.37% |
| 07/10 | 1,367 | 1,375 | 1,357 | 1,372 | +0.86% | 283,800 | - | +4.23% |
| 07/09 | （IR情報）16:00 執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ |
| 07/09 | 1,370 | 1,373 | 1,345 | 1,360 | -1.45% | 315,900 | - | +3.5% |
| 07/08 | 1,385 | 1,385 | 1,365 | 1,380 | -1.08% | 255,000 | - | +5.1% |
| 07/07 | 1,398 | 1,413 | 1,385 | 1,395 | 0% | 274,500 | - | +6.41% |
| 07/06 | 1,353 | 1,398 | 1,352 | 1,395 | +3.72% | 325,200 | - | +6.57% |
| 07/03 | （IR情報）16:00 取締役(社外取締役を除く。)に対する譲渡制限付株式報酬等としての自己株式処分の割当完了に関するお知らせ |
| 07/03 | 1,333 | 1,350 | 1,328 | 1,345 | +1.13% | 273,600 | - | +2.99% |
| 07/02 | 1,285 | 1,332 | 1,285 | 1,330 | +3.5% | 399,900 | - | +1.84% |
| 07/01 | 1,298 | 1,300 | 1,285 | 1,285 | -0.13% | 281,400 | - | -1.68% |
| 06/30 | 1,305 | 1,310 | 1,282 | 1,287 | 0% | 378,900 | - | -1.71% |
| 06/29 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 06/29 | 1,293 | 1,295 | 1,273 | 1,287 | -0.13% | 312,900 | - | -1.86% |
| 06/26 | 1,282 | 1,292 | 1,267 | 1,288 | +1.05% | 356,400 | - | -1.88% |
| 06/25 | 1,282 | 1,283 | 1,260 | 1,275 | +0.39% | 254,100 | - | -2.97% |
| 06/24 | （IR情報）16:00 取締役(社外取締役を除く。)及び執行役員に対する譲渡制限付株式報酬等としての自己株式処分に関するお知らせ |
| 06/24 | 1,268 | 1,278 | 1,255 | 1,270 | -0.52% | 272,100 | - | -3.5% |
| 06/23 | （IR情報）13:00 (訂正・数値データ訂正)「2026年3月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 06/23 | 1,317 | 1,317 | 1,267 | 1,277 | -2.54% | 438,000 | - | -3.06% |
| 06/22 | 1,315 | 1,318 | 1,305 | 1,310 | -0.38% | 294,600 | - | -0.83% |
| 06/19 | 1,318 | 1,322 | 1,298 | 1,315 | +0.38% | 528,300 | - | -0.53% |
| 06/18 | 1,308 | 1,320 | 1,302 | 1,310 | +0.13% | 253,200 | - | -1.13% |
| 06/17 | 1,318 | 1,322 | 1,305 | 1,308 | +0.26% | 217,800 | - | -1.48% |
| 06/16 | 1,310 | 1,318 | 1,303 | 1,305 | -1.01% | 209,400 | - | -2.47% |
| 06/15 | 1,310 | 1,335 | 1,308 | 1,318 | +2.46% | 214,500 | - | -2.2% |
| 06/12 | 1,292 | 1,302 | 1,280 | 1,287 | +0.39% | 289,800 | - | -5.11% |
| 06/11 | 1,272 | 1,290 | 1,258 | 1,282 | -1.66% | 358,500 | - | -6.11% |
| 06/10 | 1,337 | 1,337 | 1,293 | 1,303 | -0.76% | 406,200 | - | -5.21% |
| 06/09 | 1,333 | 1,350 | 1,308 | 1,313 | +0.13% | 388,200 | - | -4.97% |
| 06/08 | 1,300 | 1,317 | 1,283 | 1,312 | -0.88% | 386,100 | - | -5.57% |
| 06/05 | 1,312 | 1,327 | 1,303 | 1,323 | +0.51% | 324,600 | - | -5.21% |
| 06/04 | 1,333 | 1,333 | 1,312 | 1,317 | -1.99% | 224,700 | - | -6.09% |
| 06/03 | 1,343 | 1,362 | 1,337 | 1,343 | 0% | 345,000 | - | -4.66% |
| 06/02 | 1,310 | 1,343 | 1,297 | 1,343 | +2.41% | 638,700 | - | -5% |
| 06/01 | 1,342 | 1,347 | 1,310 | 1,312 | -2.72% | 437,700 | - | -7.69% |
| 05/29 | 1,352 | 1,372 | 1,340 | 1,348 | 0% | 457,500 | - | -5.71% |
| 05/28 | 1,353 | 1,365 | 1,333 | 1,348 | -0.25% | 429,000 | - | -6.24% |
| 05/27 | 1,333 | 1,380 | 1,333 | 1,352 | +1.5% | 369,600 | - | -6.59% |
| 05/26 | 1,325 | 1,338 | 1,313 | 1,332 | 0% | 274,500 | - | -8.48% |
| 05/25 | 1,325 | 1,353 | 1,322 | 1,332 | +1.52% | 248,100 | - | -8.98% |
| 05/22 | 1,317 | 1,322 | 1,300 | 1,312 | -1.01% | 421,800 | - | -10.89% |
| 05/21 | 1,323 | 1,348 | 1,315 | 1,325 | +1.4% | 365,400 | - | -10.47% |
| 05/20 | 1,350 | 1,352 | 1,297 | 1,307 | -4.27% | 524,400 | - | -12.19% |
| 05/19 | 1,365 | 1,370 | 1,352 | 1,365 | +1.49% | 441,000 | - | -8.82% |
| 05/18 | 1,383 | 1,383 | 1,340 | 1,345 | -1.94% | 549,300 | - | -10.39% |
| 05/15 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年4月30日) |
| 05/15 | 1,403 | 1,430 | 1,350 | 1,372 | -1.91% | 732,600 | - | -8.86% |
| 05/14 | 1,437 | 1,475 | 1,395 | 1,398 | -10.55% | 1,158,000 | - | -7.27% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/13 | 1,553 | 1,583 | 1,532 | 1,563 | +1.52% | 531,900 | - | +3.53% |
| 05/12 | 1,577 | 1,610 | 1,532 | 1,540 | +1.43% | 544,800 | - | +2.39% |
| 05/11 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（5.63%） |
| 05/11 | 1,537 | 1,543 | 1,513 | 1,518 | -0.11% | 320,400 | - | +1.29% |
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。
