| 2026 |
| 04/01 | 856 | 859 | 841 | 854 | +3.26% | 22,400 | 194億5015万 | -8.66% |
| 03/31 | 837 | 841 | 827 | 827 | -1.08% | 41,600 | 188億3521万 | -12.21% |
| 03/30 | 828 | 842 | 815 | 836 | -5.86% | 112,200 | 190億4019万 | -12% |
| 03/27 | 886 | 897 | 883 | 888 | -0.78% | 115,500 | 202億2451万 | -7.21% |
| 03/26 | 900 | 907 | 887 | 895 | -0.78% | 64,300 | 203億8394万 | -6.96% |
| 03/25 | （IR情報）15:00 本社移転に関するお知らせ |
| 03/25 | 890 | 905 | 890 | 902 | +3.09% | 48,900 | 205億4336万 | -6.72% |
| 03/24 | 882 | 889 | 871 | 875 | +1.74% | 39,700 | 199億2843万 | -9.89% |
| 03/23 | 870 | 872 | 854 | 860 | -4.34% | 86,600 | 195億8680万 | -11.7% |
| 03/19 | 921 | 926 | 899 | 899 | -3.85% | 73,100 | 204億7504万 | -8.08% |
| 03/18 | 920 | 937 | 916 | 935 | +2.75% | 31,100 | 212億9495万 | -4.49% |
| 03/17 | 921 | 926 | 909 | 910 | 0% | 22,200 | 207億2557万 | -7.05% |
| 03/16 | 912 | 918 | 906 | 910 | -0.22% | 33,400 | 207億2557万 | -7.14% |
| 03/13 | 928 | 933 | 906 | 912 | -2.67% | 68,000 | 207億7112万 | -6.94% |
| 03/12 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2026年2月6日) |
| 03/12 | 948 | 948 | 934 | 937 | -2.4% | 35,900 | 213億4050万 | -4.39% |
| 03/11 | 957 | 968 | 954 | 960 | +0.31% | 29,900 | 218億6433万 | -1.84% |
| 03/10 | 948 | 959 | 944 | 957 | +2.9% | 39,700 | 217億9601万 | -1.85% |
| 03/09 | 925 | 931 | 907 | 930 | -4.12% | 124,100 | 211億8107万 | -4.32% |
| 03/06 | 958 | 970 | 943 | 970 | 0% | 57,200 | 220億9209万 | 0% |
| 03/05 | 973 | 984 | 957 | 970 | +2.86% | 50,200 | 220億9209万 | +0.41% |
| 03/04 | 976 | 983 | 933 | 943 | -5.98% | 104,900 | 214億7715万 | -2.18% |
| 03/03 | 1,038 | 1,049 | 1,003 | 1,003 | -3.56% | 51,800 | 228億4367万 | +4.26% |
| 03/02 | 1,050 | 1,054 | 1,031 | 1,040 | -3.7% | 38,900 | 236億8636万 | +8.45% |
| 02/27 | （IR情報）15:30 組織変更、役員の異動および役員委嘱人事に関するお知らせ |
| 02/27 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/27 | 1,028 | 1,080 | 1,021 | 1,080 | +5.06% | 50,100 | 245億9738万 | +13.21% |
| 02/26 | 1,049 | 1,055 | 1,028 | 1,028 | -1.91% | 37,100 | 234億1306万 | +8.44% |
| 02/25 | 1,068 | 1,076 | 1,033 | 1,048 | +0.38% | 29,000 | 238億6856万 | +11.02% |
| 02/24 | 1,003 | 1,059 | 1,003 | 1,044 | +3.26% | 104,100 | 237億7746万 | +11.18% |
| 02/20 | 1,028 | 1,028 | 1,002 | 1,011 | -1.84% | 30,200 | 230億2588万 | +8.24% |
| 02/19 | 1,020 | 1,030 | 1,005 | 1,030 | +1.78% | 26,800 | 234億5861万 | +10.63% |
| 02/18 | 1,007 | 1,020 | 999 | 1,012 | +0.5% | 36,900 | 230億4865万 | +9.17% |
| 02/17 | 1,000 | 1,015 | 999 | 1,007 | +1.1% | 41,300 | 229億3477万 | +9.1% |
| 02/16 | 964 | 997 | 962 | 996 | +4.95% | 56,600 | 226億8425万 | +8.38% |
| 02/13 | 960 | 963 | 943 | 949 | -1.45% | 42,400 | 216億1380万 | +3.6% |
| 02/12 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2026年2月6日) |
| 02/12 | 950 | 977 | 950 | 963 | +2.23% | 41,100 | 219億3266万 | +5.25% |
| 02/10 | 945 | 948 | 932 | 942 | +1.29% | 36,500 | 214億5438万 | +3.18% |
| 02/09 | 972 | 985 | 930 | 930 | +0.32% | 231,900 | 211億8107万 | +1.97% |
| 02/06 | （IR情報）15:40 連結業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 915 | 927 | 903 | 927 | +0.98% | 77,800 | 211億1275万 | +1.64% |
| 02/05 | 904 | 919 | 897 | 918 | +2.57% | 16,800 | 209億777万 | +0.55% |
| 02/04 | 893 | 904 | 893 | 895 | +0.22% | 10,000 | 203億8394万 | -1.97% |
| 02/03 | 896 | 899 | 892 | 893 | +0.68% | 9,000 | 203億3838万 | -2.3% |
| 02/02 | 885 | 904 | 882 | 887 | -0.11% | 29,000 | 202億173万 | -3.06% |
| 01/30 | 871 | 892 | 869 | 888 | +2.07% | 27,600 | 202億2451万 | -2.95% |
| 01/29 | 872 | 876 | 863 | 870 | -1.14% | 44,100 | 198億1455万 | -4.92% |
| 01/28 | 910 | 910 | 880 | 880 | -2.76% | 29,300 | 200億4230万 | -3.93% |
| 01/27 | 908 | 910 | 903 | 905 | 0% | 16,500 | 206億1169万 | -1.09% |
| 01/26 | 916 | 917 | 905 | 905 | -2.16% | 35,300 | 206億1169万 | -0.88% |
| 01/23 | 923 | 931 | 923 | 925 | -0.43% | 20,600 | 210億6720万 | +1.43% |
| 01/22 | 919 | 930 | 919 | 929 | +0.87% | 17,400 | 211億5830万 | +2.09% |
| 01/21 | 916 | 923 | 905 | 921 | +0.11% | 21,900 | 209億7609万 | +1.54% |
| 01/20 | 932 | 932 | 917 | 920 | -0.97% | 24,400 | 209億5332万 | +1.77% |
| 01/19 | 930 | 930 | 923 | 929 | -0.11% | 21,900 | 211億5830万 | +3.11% |
| 01/16 | 935 | 935 | 927 | 930 | 0% | 17,000 | 211億8107万 | +3.56% |
| 01/15 | 923 | 934 | 915 | 930 | +1.09% | 47,400 | 211億8107万 | +3.91% |
| 01/14 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2026年2月6日) |
| 01/14 | 914 | 922 | 912 | 920 | +0.66% | 14,100 | 209億5332万 | +3.25% |
| 01/13 | 933 | 933 | 907 | 914 | -0.44% | 44,600 | 208億1667万 | +3.04% |
| 01/09 | 912 | 919 | 907 | 918 | +1.21% | 39,000 | 209億777万 | +3.96% |
| 01/08 | 920 | 927 | 905 | 907 | -1.41% | 42,100 | 206億5724万 | +3.3% |
| 01/07 | 920 | 933 | 910 | 920 | +0.88% | 94,000 | 209億5332万 | +5.14% |
| 01/06 | 930 | 932 | 908 | 912 | -1.72% | 61,800 | 207億7112万 | +4.59% |
| 01/05 | 932 | 936 | 924 | 928 | -0.85% | 88,200 | 211億3552万 | +7.04% |
| 2025 |
| 12/30 | 942 | 946 | 933 | 936 | -0.43% | 27,300 | 219億7292万 | +8.71% |
| 12/29 | 945 | 948 | 919 | 940 | +2.62% | 63,700 | 220億6683万 | +9.94% |
| 12/26 | 933 | 933 | 909 | 916 | -1.72% | 45,400 | 215億342万 | +7.89% |
| 12/25 | 913 | 938 | 901 | 932 | +2.64% | 55,900 | 218億7902万 | +10.43% |
| 12/24 | 894 | 913 | 891 | 908 | +1.68% | 42,300 | 213億1561万 | +8.22% |
| 12/23 | 886 | 898 | 886 | 893 | +0.9% | 26,200 | 209億6348万 | +7.2% |
| 12/22 | 877 | 910 | 875 | 885 | -0.78% | 80,700 | 207億7568万 | +6.76% |
| 12/19 | 862 | 892 | 860 | 892 | +4.33% | 59,000 | 209億4001万 | +8.12% |
| 12/18 | 867 | 867 | 851 | 855 | -1.16% | 18,600 | 200億7142万 | +4.14% |
| 12/17 | 868 | 868 | 858 | 865 | +0.23% | 11,600 | 203億617万 | +5.62% |
| 12/16 | 875 | 875 | 863 | 863 | -1.37% | 31,200 | 202億5922万 | +5.89% |
| 12/15 | 869 | 875 | 865 | 875 | +1.16% | 27,100 | 205億4093万 | +7.76% |
| 12/12 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2026年2月6日) |
| 12/12 | 856 | 867 | 847 | 865 | +2.49% | 20,100 | 203億617万 | +7.05% |
| 12/11 | （IR情報）15:40 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 12/11 | 855 | 860 | 844 | 844 | -0.94% | 21,200 | 198億1319万 | +4.98% |
| 12/10 | 860 | 867 | 851 | 852 | -0.7% | 19,300 | 200億99万 | +6.37% |
| 12/09 | 855 | 858 | 842 | 858 | +0.35% | 25,300 | 201億4185万 | +7.52% |
| 12/08 | 830 | 855 | 825 | 855 | +4.52% | 56,200 | 200億7142万 | +7.55% |
| 12/05 | 822 | 826 | 811 | 818 | -0.49% | 19,800 | 192億283万 | +3.28% |
| 12/04 | 819 | 822 | 810 | 822 | +1.48% | 21,400 | 192億9673万 | +4.05% |
| 12/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 817 | 817 | 808 | 810 | -0.12% | 12,000 | 190億1503万 | +2.79% |
| 12/02 | 815 | 825 | 810 | 811 | -0.86% | 20,000 | 190億3851万 | +3.05% |
| 12/01 | 827 | 830 | 811 | 818 | -2.5% | 22,100 | 192億283万 | +4.2% |
| 11/28 | 796 | 839 | 796 | 839 | +5.67% | 116,200 | 196億9582万 | +7.02% |
| 11/27 | 791 | 795 | 789 | 794 | +0.51% | 35,700 | 186億3942万 | +1.66% |
| 11/26 | 780 | 792 | 780 | 790 | +1.28% | 13,600 | 185億4552万 | +1.28% |
| 11/25 | 791 | 793 | 780 | 780 | -1.39% | 19,000 | 183億1077万 | +0.26% |
| 11/21 | 791 | 793 | 785 | 791 | -0.13% | 16,700 | 185億6900万 | +1.8% |
| 11/20 | 791 | 796 | 786 | 792 | +0.38% | 29,500 | 185億9247万 | +2.06% |
| 11/19 | 774 | 789 | 768 | 789 | +1.94% | 37,200 | 185億2205万 | +1.94% |
| 11/18 | 780 | 786 | 774 | 774 | -1.78% | 25,500 | 181億6992万 | +0.26% |
| 11/17 | 789 | 798 | 783 | 788 | -0.13% | 48,000 | 184億9857万 | +2.2% |
| 11/14 | （IR情報）16:40 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/14 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （自社株買い）取締役会(2025年2月7日)での決議状況(取得期間2025年2月10日～2026年2月6日) |
| 11/14 | 792 | 793 | 785 | 789 | -0.5% | 32,000 | 185億2205万 | +2.47% |
| 11/13 | 788 | 793 | 787 | 793 | +0.63% | 23,500 | 186億1595万 | +3.12% |
| 11/12 | 789 | 793 | 784 | 788 | 0% | 15,800 | 184億9857万 | +2.6% |
| 11/11 | 780 | 788 | 773 | 788 | +1.55% | 20,100 | 184億9857万 | +2.74% |
| 11/10 | 773 | 778 | 771 | 776 | +0.65% | 8,800 | 182億1687万 | +1.44% |
| 11/07 | 776 | 779 | 765 | 771 | -1.03% | 20,400 | 180億9949万 | +1.05% |
| 11/06 | 769 | 780 | 766 | 779 | +1.56% | 10,600 | 182億8729万 | +2.37% |
| 11/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/05 | 771 | 771 | 756 | 767 | -0.78% | 24,400 | 180億559万 | +0.92% |
| 11/04 | 773 | 775 | 766 | 773 | -0.77% | 18,600 | 181億4644万 | +1.71% |
| 10/31 | 784 | 786 | 773 | 779 | +0.52% | 25,100 | 182億8729万 | +2.5% |
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。
