| 2026 |
| 05/12 | 575 | 575 | 570 | 570 | -0.87% | 2,800 | 43億9356万 | -2.4% |
| 05/11 | （IR情報）12:30 (訂正)「自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ」の一部訂正について |
| 05/11 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 05/11 | 581 | 587 | 575 | 575 | +0.17% | 4,200 | 44億3210万 | -1.54% |
| 05/08 | （IR情報）16:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | （IR情報）16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 05/08 | 571 | 574 | 565 | 574 | +2.14% | 4,800 | 44億2439万 | -1.88% |
| 05/07 | 574 | 574 | 557 | 562 | -2.09% | 20,000 | 43億3189万 | -3.93% |
| 05/01 | 574 | 575 | 574 | 574 | 0% | 1,100 | 44億2439万 | -2.21% |
| 04/30 | 575 | 578 | 574 | 574 | -0.69% | 11,800 | 44億2439万 | -2.38% |
| 04/28 | 575 | 579 | 575 | 578 | +0.52% | 700 | 44億5522万 | -1.87% |
| 04/27 | 582 | 582 | 573 | 575 | -1.2% | 2,900 | 44億3210万 | -2.54% |
| 04/24 | 587 | 587 | 579 | 582 | +0.17% | 1,000 | 44億8605万 | -1.52% |
| 04/23 | 583 | 583 | 581 | 581 | -0.51% | 500 | 44億7834万 | -1.86% |
| 04/22 | 589 | 589 | 580 | 584 | -0.85% | 4,700 | 45億147万 | -1.68% |
| 04/21 | 590 | 595 | 589 | 589 | +0.17% | 3,300 | 45億4001万 | -1.01% |
| 04/20 | 582 | 593 | 582 | 588 | +1.03% | 1,600 | 45億3230万 | -1.34% |
| 04/17 | 585 | 586 | 582 | 582 | -0.85% | 1,500 | 44億8605万 | -2.68% |
| 04/16 | 586 | 587 | 585 | 587 | -0.17% | 900 | 45億2459万 | -2% |
| 04/15 | 585 | 588 | 584 | 588 | +0.68% | 2,600 | 45億3230万 | -2.16% |
| 04/14 | 580 | 588 | 577 | 584 | -1.18% | 168,700 | 45億147万 | -3.15% |
| 04/13 | 594 | 594 | 588 | 591 | +0.68% | 3,300 | 45億5542万 | -2.15% |
| 04/10 | 596 | 596 | 587 | 587 | -1.51% | 4,500 | 45億2459万 | -2.98% |
| 04/09 | 597 | 599 | 596 | 596 | -0.17% | 5,400 | 45億9396万 | -1.65% |
| 04/08 | 598 | 600 | 591 | 597 | +0.51% | 4,700 | 46億167万 | -1.65% |
| 04/07 | 598 | 600 | 591 | 594 | -0.5% | 5,400 | 45億7855万 | -2.14% |
| 04/06 | 597 | 597 | 597 | 597 | 0% | 500 | 46億167万 | -1.97% |
| 04/03 | 584 | 603 | 584 | 597 | +2.23% | 2,100 | 46億167万 | -2.13% |
| 04/02 | 587 | 593 | 584 | 584 | -0.17% | 1,400 | 45億147万 | -4.42% |
| 04/01 | 587 | 592 | 585 | 585 | -0.17% | 900 | 45億918万 | -4.57% |
| 03/31 | 581 | 587 | 580 | 586 | +0.69% | 3,700 | 45億1688万 | -4.72% |
| 03/30 | 589 | 590 | 581 | 582 | -4.12% | 4,900 | 44億8605万 | -5.67% |
| 03/27 | 602 | 607 | 601 | 607 | +1% | 2,300 | 46億7875万 | -1.94% |
| 03/26 | 614 | 614 | 601 | 601 | -2.28% | 1,300 | 46億3250万 | -3.06% |
| 03/25 | 600 | 615 | 600 | 615 | +2.5% | 1,300 | 47億4042万 | -0.97% |
| 03/24 | 597 | 600 | 594 | 600 | +1.35% | 2,000 | 46億2480万 | -3.54% |
| 03/23 | 600 | 605 | 592 | 592 | -2.47% | 4,200 | 45億6313万 | -4.82% |
| 03/19 | 616 | 616 | 607 | 607 | -1.94% | 1,100 | 46億7875万 | -2.72% |
| 03/18 | 617 | 621 | 614 | 619 | +0.32% | 11,300 | 47億7125万 | -0.96% |
| 03/17 | 620 | 627 | 616 | 617 | -0.32% | 1,100 | 47億5583万 | -1.28% |
| 03/16 | 620 | 625 | 619 | 619 | -0.8% | 2,200 | 47億7125万 | -0.96% |
| 03/13 | 614 | 639 | 614 | 624 | -0.48% | 10,600 | 48億979万 | -0.16% |
| 03/12 | 632 | 632 | 622 | 627 | -0.95% | 1,500 | 48億3291万 | +0.48% |
| 03/11 | 638 | 638 | 619 | 633 | -0.94% | 3,000 | 48億7916万 | +1.61% |
| 03/10 | 608 | 639 | 608 | 639 | +4.58% | 3,900 | 49億2541万 | +2.73% |
| 03/09 | 602 | 611 | 592 | 611 | -0.33% | 5,400 | 47億958万 | -1.45% |
| 03/06 | 614 | 619 | 613 | 613 | -0.16% | 2,900 | 47億2500万 | -0.97% |
| 03/05 | 610 | 618 | 610 | 614 | +1.66% | 1,500 | 47億3271万 | -0.81% |
| 03/04 | 616 | 619 | 604 | 604 | -2.11% | 26,400 | 46億5563万 | -2.27% |
| 03/03 | 625 | 625 | 617 | 617 | -1.44% | 2,700 | 47億5583万 | -0.16% |
| 03/02 | 630 | 630 | 626 | 626 | -0.63% | 3,700 | 48億2520万 | +1.46% |
| 02/27 | 629 | 632 | 629 | 630 | +0.32% | 1,800 | 48億5604万 | +2.11% |
| 02/26 | 636 | 636 | 628 | 628 | -1.1% | 2,100 | 48億4062万 | +2.11% |
| 02/25 | 628 | 636 | 625 | 635 | +1.6% | 3,100 | 48億9458万 | +3.25% |
| 02/24 | 637 | 637 | 624 | 625 | -2.04% | 4,700 | 48億1750万 | +1.79% |
| 02/20 | 634 | 638 | 628 | 638 | +0.63% | 3,900 | 49億1770万 | +4.25% |
| 02/19 | 638 | 639 | 632 | 634 | -0.47% | 2,300 | 48億8687万 | +3.76% |
| 02/18 | 629 | 640 | 629 | 637 | +1.27% | 3,400 | 49億999万 | +4.6% |
| 02/17 | 624 | 632 | 624 | 629 | +0.8% | 2,400 | 48億4833万 | +3.45% |
| 02/16 | 629 | 629 | 620 | 624 | +0.65% | 3,000 | 48億979万 | +2.8% |
| 02/13 | 630 | 630 | 615 | 620 | -1.43% | 12,800 | 47億7896万 | +2.31% |
| 02/12 | 624 | 632 | 624 | 629 | +1.13% | 3,900 | 48億4833万 | +3.8% |
| 02/10 | 627 | 632 | 619 | 622 | -0.8% | 3,700 | 47億9437万 | +2.98% |
| 02/09 | 613 | 627 | 612 | 627 | 0% | 5,300 | 48億3291万 | +3.98% |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:00 通期業績予想の修正に関するお知らせ |
| 02/06 | 611 | 630 | 611 | 627 | +1.95% | 8,500 | 48億3291万 | +4.15% |
| 02/05 | 605 | 615 | 604 | 615 | +1.99% | 2,900 | 47億4042万 | +2.5% |
| 02/04 | 601 | 614 | 601 | 603 | +0.33% | 2,300 | 46億4792万 | +0.67% |
| 02/03 | 593 | 602 | 592 | 601 | +1.52% | 4,900 | 46億3250万 | +0.5% |
| 02/02 | 598 | 599 | 592 | 592 | -0.17% | 3,600 | 45億6313万 | -0.84% |
| 01/30 | 599 | 599 | 593 | 593 | -1% | 1,900 | 45億7084万 | -0.67% |
| 01/29 | 603 | 603 | 594 | 599 | -0.83% | 1,500 | 46億1709万 | +0.5% |
| 01/28 | 598 | 604 | 591 | 604 | +0.83% | 2,300 | 46億5563万 | +1.34% |
| 01/27 | 595 | 600 | 595 | 599 | +0.67% | 2,200 | 46億1709万 | +0.67% |
| 01/26 | 602 | 602 | 595 | 595 | -1.65% | 1,800 | 45億8626万 | +0.17% |
| 01/23 | 610 | 615 | 605 | 605 | 0% | 6,900 | 46億6334万 | +2.02% |
| 01/22 | 601 | 608 | 601 | 605 | +1.51% | 1,900 | 46億6334万 | +2.2% |
| 01/21 | 608 | 608 | 587 | 596 | -3.72% | 13,800 | 45億9396万 | +0.85% |
| 01/20 | 603 | 619 | 597 | 619 | +3% | 7,300 | 47億7125万 | +4.92% |
| 01/19 | 598 | 604 | 595 | 601 | +0.67% | 4,400 | 46億3250万 | +2.21% |
| 01/16 | 595 | 597 | 593 | 597 | +0.34% | 1,300 | 46億167万 | +1.53% |
| 01/15 | 598 | 601 | 593 | 595 | -0.67% | 4,900 | 45億8626万 | +1.36% |
| 01/14 | 602 | 602 | 598 | 599 | -0.66% | 2,200 | 46億1709万 | +2.22% |
| 01/13 | 603 | 605 | 601 | 603 | +0.17% | 12,000 | 46億4792万 | +3.08% |
| 01/09 | 603 | 607 | 601 | 602 | -0.17% | 3,100 | 46億4021万 | +3.26% |
| 01/08 | 607 | 608 | 602 | 603 | -0.66% | 9,800 | 46億4792万 | +3.61% |
| 01/07 | 608 | 612 | 601 | 607 | +1% | 4,600 | 46億7875万 | +4.48% |
| 01/06 | 597 | 609 | 593 | 601 | +1.35% | 11,500 | 46億3250万 | +3.8% |
| 01/05 | 588 | 606 | 586 | 593 | +1.19% | 5,100 | 45億7084万 | +2.6% |
| 2025 |
| 12/30 | 587 | 587 | 585 | 586 | -0.17% | 3,300 | 45億1688万 | +1.56% |
| 12/29 | 582 | 590 | 582 | 587 | +0.86% | 7,500 | 45億2459万 | +1.91% |
| 12/26 | 584 | 584 | 580 | 582 | -0.34% | 3,200 | 44億8605万 | +1.22% |
| 12/25 | 583 | 586 | 583 | 584 | -0.17% | 2,200 | 45億147万 | +1.74% |
| 12/24 | 583 | 585 | 583 | 585 | +0.34% | 1,400 | 45億918万 | +1.92% |
| 12/23 | 582 | 585 | 580 | 583 | +0.17% | 600 | 44億9376万 | +1.75% |
| 12/22 | 580 | 584 | 580 | 582 | +0.52% | 1,000 | 44億8605万 | +1.75% |
| 12/19 | 583 | 583 | 575 | 579 | -0.69% | 7,300 | 44億6293万 | +1.22% |
| 12/18 | 577 | 587 | 577 | 583 | +1.04% | 4,100 | 44億9376万 | +1.92% |
| 12/17 | 577 | 578 | 577 | 577 | 0% | 700 | 44億4751万 | +0.87% |
| 12/16 | 576 | 587 | 576 | 577 | 0% | 3,400 | 44億4751万 | +0.7% |
| 12/15 | 578 | 581 | 576 | 577 | +0.35% | 1,000 | 44億4751万 | +0.7% |
| 12/12 | 576 | 576 | 575 | 575 | -0.17% | 500 | 44億3210万 | +0.35% |
| 12/11 | 578 | 578 | 575 | 576 | -0.35% | 700 | 44億3980万 | +0.52% |
| 12/10 | 578 | 584 | 578 | 578 | 0% | 2,700 | 44億5522万 | +0.87% |
| 12/09 | 578 | 579 | 577 | 578 | +0.17% | 1,300 | 44億5522万 | +0.87% |
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。
