| 2026 |
| 08/03 | 1,945 | 1,945 | 1,898 | 1,905 | -2.21% | 5,900 | 252億341万 | +6.96% |
| 07/31 | 1,963 | 1,963 | 1,935 | 1,948 | -0.41% | 9,800 | 257億7231万 | +10.43% |
| 07/30 | 1,945 | 1,956 | 1,900 | 1,956 | +0.46% | 12,700 | 258億7815万 | +12.16% |
| 07/29 | 1,946 | 1,980 | 1,910 | 1,947 | +4.01% | 29,000 | 257億5908万 | +12.94% |
| 07/28 | 1,897 | 1,897 | 1,848 | 1,872 | -0.74% | 4,600 | 247億6682万 | +9.79% |
| 07/27 | 1,888 | 1,900 | 1,861 | 1,886 | +1.34% | 7,200 | 249億5204万 | +11.73% |
| 07/24 | 1,877 | 1,877 | 1,849 | 1,861 | -0.85% | 5,400 | 246億2129万 | +11.3% |
| 07/23 | 1,890 | 1,916 | 1,866 | 1,877 | -0.11% | 20,500 | 248億3297万 | +13.35% |
| 07/22 | 1,816 | 1,879 | 1,792 | 1,879 | +5.27% | 25,200 | 248億5943万 | +14.57% |
| 07/21 | （IR情報）16:00 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 |
| 07/21 | 1,769 | 1,815 | 1,769 | 1,785 | +0.45% | 6,100 | 236億1579万 | +9.91% |
| 07/17 | 1,817 | 1,817 | 1,726 | 1,777 | -2.9% | 9,500 | 235億995万 | +10.3% |
| 07/16 | 1,793 | 1,830 | 1,790 | 1,830 | +0.11% | 7,700 | 242億1115万 | +14.52% |
| 07/15 | 1,760 | 1,831 | 1,745 | 1,828 | +3.86% | 15,300 | 241億8469万 | +15.48% |
| 07/14 | 1,748 | 1,786 | 1,734 | 1,760 | -0.96% | 10,600 | 232億8504万 | +12.32% |
| 07/13 | 1,843 | 1,845 | 1,764 | 1,777 | -3.58% | 14,700 | 235億995万 | +14.35% |
| 07/10 | 1,830 | 1,848 | 1,802 | 1,843 | +1.04% | 12,600 | 243億8314万 | +19.68% |
| 07/09 | 1,792 | 1,860 | 1,790 | 1,824 | +1.33% | 20,600 | 241億3177万 | +19.69% |
| 07/08 | 1,720 | 1,821 | 1,711 | 1,800 | +4.65% | 53,700 | 238億1425万 | +19.28% |
| 07/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 07/07 | 1,740 | 1,740 | 1,680 | 1,720 | -0.12% | 28,800 | 227億5584万 | +15.05% |
| 07/06 | 1,640 | 1,724 | 1,640 | 1,722 | +5% | 50,200 | 227億8230万 | +16.04% |
| 07/03 | 1,606 | 1,642 | 1,595 | 1,640 | +3.67% | 30,300 | 216億9742万 | +11.26% |
| 07/02 | 1,516 | 1,582 | 1,514 | 1,582 | +4.42% | 14,200 | 209億3008万 | +7.77% |
| 07/01 | 1,499 | 1,519 | 1,499 | 1,515 | +1.34% | 3,800 | 200億4366万 | +3.41% |
| 06/30 | 1,502 | 1,506 | 1,485 | 1,495 | -0.33% | 4,900 | 197億7905万 | +2.12% |
| 06/29 | 1,496 | 1,506 | 1,491 | 1,500 | +2.04% | 5,700 | 198億4521万 | +2.46% |
| 06/26 | 1,465 | 1,478 | 1,463 | 1,470 | +0.34% | 5,900 | 194億4830万 | +0.48% |
| 06/25 | 1,473 | 1,473 | 1,452 | 1,465 | +0.9% | 6,100 | 193億8215万 | +0.14% |
| 06/24 | 1,452 | 1,460 | 1,442 | 1,452 | -0.14% | 5,400 | 192億1016万 | -0.82% |
| 06/23 | 1,479 | 1,479 | 1,454 | 1,454 | -0.41% | 4,300 | 192億3662万 | -0.82% |
| 06/22 | 1,470 | 1,476 | 1,460 | 1,460 | -0.82% | 4,400 | 193億1600万 | -0.54% |
| 06/19 | 1,491 | 1,491 | 1,468 | 1,472 | -0.47% | 4,000 | 194億7476万 | +0.14% |
| 06/18 | 1,480 | 1,490 | 1,475 | 1,479 | 0% | 6,600 | 195億6737万 | +0.54% |
| 06/17 | 1,455 | 1,496 | 1,455 | 1,479 | +1.3% | 7,100 | 195億6737万 | +0.41% |
| 06/16 | 1,458 | 1,484 | 1,458 | 1,460 | -1.02% | 2,400 | 193億1600万 | -0.88% |
| 06/15 | （IR情報）15:30 (訂正)「2026年3月期決算説明資料」の一部訂正について |
| 06/15 | 1,456 | 1,475 | 1,451 | 1,475 | +1.3% | 5,500 | 195億1445万 | +0.2% |
| 06/12 | 1,447 | 1,461 | 1,433 | 1,456 | +1.04% | 8,600 | 192億6308万 | -1.09% |
| 06/11 | 1,443 | 1,449 | 1,433 | 1,441 | +0.35% | 6,000 | 190億6463万 | -2.17% |
| 06/10 | 1,444 | 1,445 | 1,436 | 1,436 | 0% | 4,500 | 189億9848万 | -2.58% |
| 06/09 | 1,437 | 1,441 | 1,431 | 1,436 | +0.28% | 7,000 | 189億9848万 | -2.58% |
| 06/08 | 1,442 | 1,454 | 1,430 | 1,432 | -0.69% | 11,000 | 189億4556万 | -2.85% |
| 06/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | 1,444 | 1,448 | 1,440 | 1,442 | -0.14% | 1,700 | 190億7786万 | -2.3% |
| 06/04 | 1,441 | 1,452 | 1,440 | 1,444 | 0% | 1,600 | 191億432万 | -2.17% |
| 06/03 | 1,443 | 1,457 | 1,443 | 1,444 | -0.41% | 4,200 | 191億432万 | -2.1% |
| 06/02 | 1,452 | 1,457 | 1,442 | 1,450 | -1.02% | 4,200 | 191億8370万 | -1.69% |
| 06/01 | 1,501 | 1,501 | 1,451 | 1,465 | -1.81% | 10,300 | 193億8215万 | -0.68% |
| 05/29 | 1,507 | 1,509 | 1,485 | 1,492 | -0.47% | 8,800 | 197億3936万 | +1.22% |
| 05/28 | 1,507 | 1,509 | 1,485 | 1,499 | +0.07% | 2,600 | 198億3197万 | +1.83% |
| 05/27 | 1,498 | 1,524 | 1,495 | 1,498 | 0% | 10,400 | 198億1874万 | +1.97% |
| 05/26 | 1,480 | 1,498 | 1,470 | 1,498 | +1.42% | 6,800 | 198億1874万 | +2.18% |
| 05/25 | 1,485 | 1,485 | 1,471 | 1,477 | -0.2% | 5,400 | 195億4091万 | +0.96% |
| 05/22 | 1,486 | 1,488 | 1,470 | 1,480 | -0.34% | 9,300 | 195億8060万 | +1.3% |
| 05/21 | 1,496 | 1,496 | 1,481 | 1,485 | -0.27% | 4,100 | 196億4675万 | +1.85% |
| 05/20 | 1,495 | 1,495 | 1,472 | 1,489 | -1.06% | 13,600 | 196億9967万 | +2.27% |
| 05/19 | 1,507 | 1,510 | 1,496 | 1,505 | -0.13% | 10,600 | 199億1136万 | +3.44% |
| 05/18 | 1,503 | 1,513 | 1,500 | 1,507 | +0.33% | 9,000 | 199億3782万 | +3.65% |
| 05/15 | 1,523 | 1,527 | 1,502 | 1,502 | -1.38% | 7,700 | 198億7167万 | +3.51% |
| 05/14 | 1,489 | 1,527 | 1,487 | 1,523 | +2.08% | 20,600 | 201億4950万 | +5.11% |
| 05/13 | 1,453 | 1,512 | 1,450 | 1,492 | +3.76% | 25,400 | 197億3936万 | +3.11% |
| 05/12 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,471 | 1,473 | 1,438 | 1,438 | -2.24% | 15,600 | 190億2494万 | -0.48% |
| 05/11 | 1,488 | 1,492 | 1,471 | 1,471 | -1.14% | 13,400 | 194億6153万 | +1.73% |
| 05/08 | 1,466 | 1,489 | 1,455 | 1,488 | +1.5% | 13,700 | 196億8644万 | +2.98% |
| 05/07 | 1,436 | 1,477 | 1,436 | 1,466 | +2.3% | 23,000 | 193億9538万 | +1.59% |
| 05/01 | 1,441 | 1,442 | 1,426 | 1,433 | -0.56% | 15,500 | 189億5879万 | -0.76% |
| 04/30 | 1,452 | 1,452 | 1,438 | 1,441 | -1.44% | 8,300 | 190億6463万 | -0.35% |
| 04/28 | 1,454 | 1,475 | 1,448 | 1,462 | +0.34% | 12,000 | 193億4246万 | +0.97% |
| 04/27 | 1,425 | 1,468 | 1,425 | 1,457 | +2.25% | 33,600 | 192億7631万 | +0.48% |
| 04/24 | 1,427 | 1,435 | 1,424 | 1,425 | -0.14% | 11,900 | 188億5294万 | -1.79% |
| 04/23 | 1,443 | 1,443 | 1,425 | 1,427 | -1.11% | 11,000 | 188億7940万 | -1.86% |
| 04/22 | 1,451 | 1,451 | 1,436 | 1,443 | -0.55% | 7,200 | 190億9109万 | -1.03% |
| 04/21 | 1,453 | 1,467 | 1,451 | 1,451 | -0.14% | 10,300 | 191億9693万 | -0.68% |
| 04/20 | 1,426 | 1,454 | 1,426 | 1,453 | +1.96% | 26,100 | 192億2339万 | -0.75% |
| 04/17 | 1,406 | 1,425 | 1,403 | 1,425 | +1.35% | 18,100 | 188億5294万 | -2.8% |
| 04/16 | 1,417 | 1,419 | 1,405 | 1,406 | -1.47% | 19,500 | 186億157万 | -4.35% |
| 04/15 | 1,421 | 1,435 | 1,417 | 1,427 | +0.42% | 14,200 | 188億7940万 | -3.32% |
| 04/14 | 1,417 | 1,425 | 1,407 | 1,421 | +0.28% | 14,700 | 188億2万 | -4.05% |
| 04/13 | 1,441 | 1,441 | 1,415 | 1,417 | -1.67% | 21,400 | 187億4710万 | -4.58% |
| 04/10 | 1,462 | 1,462 | 1,438 | 1,441 | -1.44% | 11,900 | 190億6463万 | -3.29% |
| 04/09 | 1,463 | 1,467 | 1,462 | 1,462 | -0.07% | 4,700 | 193億4246万 | -2.21% |
| 04/08 | 1,449 | 1,466 | 1,449 | 1,463 | +0.97% | 7,900 | 193億5569万 | -2.27% |
| 04/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/07 | 1,455 | 1,457 | 1,439 | 1,449 | -0.41% | 18,400 | 191億7047万 | -3.4% |
| 04/06 | 1,455 | 1,461 | 1,450 | 1,455 | 0% | 8,700 | 192億4985万 | -3.32% |
| 04/03 | 1,448 | 1,467 | 1,448 | 1,455 | +0.48% | 7,700 | 192億4985万 | -3.64% |
| 04/02 | 1,470 | 1,475 | 1,448 | 1,448 | -1.5% | 9,800 | 191億5724万 | -4.42% |
| 04/01 | 1,439 | 1,472 | 1,439 | 1,470 | +2.15% | 11,200 | 194億4830万 | -3.29% |
| 03/31 | 1,420 | 1,444 | 1,418 | 1,439 | +0.84% | 14,500 | 190億3817万 | -5.52% |
| 03/30 | 1,419 | 1,438 | 1,414 | 1,427 | -4.93% | 33,900 | 188億7940万 | -6.67% |
| 03/27 | 1,481 | 1,502 | 1,481 | 1,501 | +1.21% | 47,900 | 198億5844万 | -2.15% |
| 03/26 | 1,502 | 1,502 | 1,478 | 1,483 | -1.26% | 21,600 | 196億2029万 | -3.51% |
| 03/25 | 1,505 | 1,513 | 1,501 | 1,502 | -0.2% | 9,600 | 198億7167万 | -2.47% |
| 03/24 | 1,476 | 1,506 | 1,476 | 1,505 | +2.03% | 14,200 | 199億1136万 | -2.34% |
| 03/23 | （IR情報）15:30 アプリオリ株式会社の株式取得(子会社化)に関するお知らせ |
| 03/23 | 1,500 | 1,500 | 1,471 | 1,475 | -1.86% | 22,000 | 195億1445万 | -4.35% |
| 03/19 | 1,520 | 1,520 | 1,501 | 1,503 | -1.51% | 10,100 | 198億8490万 | -2.78% |
| 03/18 | 1,523 | 1,535 | 1,518 | 1,526 | +0.2% | 9,800 | 201億8919万 | -1.42% |
| 03/17 | 1,514 | 1,532 | 1,514 | 1,523 | +0.59% | 5,800 | 201億4950万 | -1.68% |
| 03/16 | 1,502 | 1,518 | 1,502 | 1,514 | +0.26% | 12,200 | 200億3043万 | -2.2% |
| 03/13 | 1,510 | 1,511 | 1,500 | 1,510 | -0.66% | 11,200 | 199億7751万 | -2.45% |
| 03/12 | 1,552 | 1,552 | 1,520 | 1,520 | -2.06% | 8,100 | 201億981万 | -1.81% |
| 03/11 | （自社株買い）取締役会(2025年11月10日)での決議状況(取得期間2025年11月11日～2026年11月10日) |
| 03/11 | 1,554 | 1,559 | 1,552 | 1,552 | -0.13% | 18,000 | 205億3317万 | +0.26% |
| 03/10 | 1,519 | 1,560 | 1,518 | 1,554 | +2.3% | 11,300 | 205億5963万 | +0.52% |
| 03/09 | 1,531 | 1,531 | 1,500 | 1,519 | -2.88% | 17,300 | 200億9658万 | -1.62% |
| 03/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
