| 2026 |
| 03/06 | 1,700 | 1,720 | 1,692 | 1,720 | +1.12% | 500 | 34億4000万 | +1.42% |
| 03/05 | 1,750 | 1,750 | 1,691 | 1,701 | +0.29% | 500 | 34億200万 | +0.53% |
| 03/04 | 1,689 | 1,696 | 1,684 | 1,696 | -1.22% | 2,500 | 33億9200万 | +0.36% |
| 03/03 | 1,725 | 1,725 | 1,717 | 1,717 | -1.09% | 700 | 34億3400万 | +1.78% |
| 03/02 | 1,744 | 1,760 | 1,736 | 1,736 | +0.87% | 2,400 | 34億7200万 | +3.03% |
| 02/27 | 1,721 | 1,721 | 1,721 | 1,721 | +0.17% | 100 | 34億4200万 | +2.38% |
| 02/26 | 1,718 | 1,718 | 1,718 | 1,718 | -0.12% | 100 | 34億3600万 | +2.38% |
| 02/25 | 1,743 | 1,743 | 1,685 | 1,720 | -1.6% | 2,100 | 34億4000万 | +2.69% |
| 02/24 | 1,750 | 1,750 | 1,731 | 1,748 | +0.17% | 900 | 34億9600万 | +4.61% |
| 02/20 | 1,734 | 1,745 | 1,725 | 1,745 | +0.98% | 1,300 | 34億9000万 | +4.68% |
| 02/19 | 1,700 | 1,728 | 1,700 | 1,728 | +1.11% | 1,000 | 34億5600万 | +3.97% |
| 02/18 | 1,721 | 1,721 | 1,709 | 1,709 | -0.12% | 200 | 34億1800万 | +3.01% |
| 02/17 | 1,711 | 1,712 | 1,711 | 1,711 | +0.59% | 1,000 | 34億2200万 | +3.32% |
| 02/16 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 200 | 34億200万 | +2.9% |
| 02/13 | 1,681 | 1,723 | 1,681 | 1,700 | +0.71% | 1,500 | 34億 | +3.03% |
| 02/12 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年2月2日) |
| 02/12 | 1,681 | 1,688 | 1,681 | 1,688 | +0.36% | 800 | 33億7600万 | +2.43% |
| 02/10 | 1,681 | 1,682 | 1,681 | 1,682 | +0.48% | 400 | 33億6400万 | +2.19% |
| 02/09 | 1,686 | 1,686 | 1,674 | 1,674 | +0.24% | 300 | 33億4800万 | +1.76% |
| 02/06 | 1,665 | 1,670 | 1,665 | 1,670 | +0.48% | 800 | 33億4000万 | +1.64% |
| 02/05 | 1,660 | 1,662 | 1,660 | 1,662 | +0.73% | 500 | 33億2400万 | +1.28% |
| 02/04 | 1,658 | 1,658 | 1,650 | 1,650 | 0% | 600 | 33億 | +0.61% |
| 02/03 | 1,653 | 1,653 | 1,650 | 1,650 | -0.6% | 2,600 | 33億 | +0.67% |
| 02/02 | （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 |
| 02/02 | 1,650 | 1,660 | 1,635 | 1,660 | +0.61% | 3,200 | 33億2000万 | +1.34% |
| 01/30 | （IR情報）16:30 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 |
| 01/30 | （IR情報）15:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,630 | 1,670 | 1,630 | 1,650 | +1.16% | 3,700 | 33億 | +0.79% |
| 01/29 | 1,632 | 1,632 | 1,631 | 1,631 | -0.43% | 300 | 32億6200万 | -0.31% |
| 01/28 | 1,638 | 1,638 | 1,638 | 1,638 | 0% | 1,100 | 32億7600万 | +0.18% |
| 01/27 | 1,637 | 1,638 | 1,630 | 1,638 | +0.06% | 1,100 | 32億7600万 | +0.18% |
| 01/26 | 1,640 | 1,640 | 1,637 | 1,637 | -0.55% | 3,000 | 32億7400万 | +0.12% |
| 01/23 | 1,647 | 1,647 | 1,646 | 1,646 | -0.3% | 200 | 32億9200万 | +0.73% |
| 01/22 | 1,649 | 1,651 | 1,649 | 1,651 | +0.73% | 200 | 33億200万 | +1.1% |
| 01/21 | 1,640 | 1,640 | 1,639 | 1,639 | -0.06% | 300 | 32億7800万 | +0.43% |
| 01/20 | 1,640 | 1,640 | 1,640 | 1,640 | +0.06% | 200 | 32億8000万 | +0.55% |
| 01/19 | 1,635 | 1,645 | 1,627 | 1,639 | +0.37% | 5,300 | 32億7800万 | +0.49% |
| 01/16 | 1,631 | 1,633 | 1,630 | 1,633 | -0.12% | 900 | 32億6600万 | +0.12% |
| 01/15 | 1,629 | 1,635 | 1,625 | 1,635 | +0.31% | 1,300 | 32億7000万 | +0.18% |
| 01/14 | 1,634 | 1,639 | 1,630 | 1,630 | -0.24% | 2,300 | 32億6000万 | -0.12% |
| 01/13 | 1,633 | 1,634 | 1,633 | 1,634 | -0.12% | 1,300 | 32億6800万 | +0.12% |
| 01/09 | 1,640 | 1,640 | 1,631 | 1,636 | -0.55% | 600 | 32億7200万 | +0.18% |
| 01/08 | 1,644 | 1,645 | 1,643 | 1,645 | +0.3% | 500 | 32億9000万 | +0.73% |
| 01/07 | 1,648 | 1,648 | 1,640 | 1,640 | -0.49% | 400 | 32億8000万 | +0.37% |
| 01/06 | 1,644 | 1,660 | 1,644 | 1,648 | +0.18% | 500 | 32億9600万 | +0.86% |
| 01/05 | 1,630 | 1,645 | 1,630 | 1,645 | +1.11% | 500 | 32億9000万 | +0.67% |
| 2025 |
| 12/30 | 1,635 | 1,635 | 1,627 | 1,627 | -0.18% | 500 | 32億5400万 | -0.37% |
| 12/29 | 1,665 | 1,665 | 1,630 | 1,630 | +0.31% | 4,100 | 32億6000万 | -0.18% |
| 12/26 | 1,624 | 1,628 | 1,623 | 1,625 | 0% | 1,700 | 32億5000万 | -0.55% |
| 12/25 | 1,627 | 1,627 | 1,625 | 1,625 | -0.12% | 800 | 32億5000万 | -0.55% |
| 12/24 | 1,625 | 1,627 | 1,625 | 1,627 | +0.12% | 500 | 32億5400万 | -0.49% |
| 12/23 | 1,622 | 1,638 | 1,622 | 1,625 | -0.25% | 4,400 | 32億5000万 | -0.61% |
| 12/22 | 1,636 | 1,636 | 1,629 | 1,629 | +0.56% | 4,600 | 32億5800万 | -0.37% |
| 12/19 | 1,630 | 1,630 | 1,620 | 1,620 | -0.18% | 700 | 32億4000万 | -0.92% |
| 12/18 | 1,621 | 1,623 | 1,621 | 1,623 | -0.73% | 300 | 32億4600万 | -0.73% |
| 12/17 | 1,622 | 1,635 | 1,622 | 1,635 | +0.8% | 600 | 32億7000万 | 0% |
| 12/16 | 1,622 | 1,622 | 1,621 | 1,622 | +0.06% | 2,100 | 32億4400万 | -0.8% |
| 12/15 | 1,617 | 1,621 | 1,617 | 1,621 | -0.31% | 900 | 32億4200万 | -0.86% |
| 12/12 | 1,618 | 1,627 | 1,618 | 1,626 | +0.56% | 400 | 32億5200万 | -0.55% |
| 12/11 | 1,640 | 1,649 | 1,610 | 1,617 | -1.4% | 2,000 | 32億3400万 | -1.1% |
| 12/10 | 1,646 | 1,646 | 1,640 | 1,640 | +0.18% | 200 | 32億8000万 | +0.31% |
| 12/08 | 1,650 | 1,650 | 1,632 | 1,637 | -0.79% | 400 | 32億7400万 | +0.06% |
| 12/05 | 1,649 | 1,650 | 1,640 | 1,650 | +0.92% | 400 | 33億 | +0.73% |
| 12/04 | 1,650 | 1,650 | 1,635 | 1,635 | -0.91% | 400 | 32億7000万 | -0.18% |
| 12/03 | 1,641 | 1,660 | 1,620 | 1,650 | +0.18% | 3,200 | 33億 | +0.67% |
| 12/02 | 1,647 | 1,647 | 1,647 | 1,647 | 0% | 200 | 32億9400万 | +0.43% |
| 12/01 | 1,640 | 1,647 | 1,640 | 1,647 | -0.18% | 400 | 32億9400万 | +0.43% |
| 11/28 | 1,647 | 1,650 | 1,647 | 1,650 | +0.55% | 400 | 33億 | +0.67% |
| 11/27 | 1,645 | 1,645 | 1,641 | 1,641 | -0.55% | 200 | 32億8200万 | +0.12% |
| 11/26 | 1,633 | 1,650 | 1,633 | 1,650 | +1.1% | 400 | 33億 | +0.73% |
| 11/25 | 1,649 | 1,649 | 1,632 | 1,632 | +0.12% | 300 | 32億6400万 | -0.37% |
| 11/21 | 1,630 | 1,630 | 1,630 | 1,630 | -0.73% | 400 | 32億6000万 | -0.49% |
| 11/20 | 1,649 | 1,649 | 1,642 | 1,642 | +0.18% | 300 | 32億8400万 | +0.24% |
| 11/19 | 1,666 | 1,666 | 1,627 | 1,639 | +0.55% | 1,000 | 32億7800万 | +0.12% |
| 11/18 | 1,639 | 1,639 | 1,630 | 1,630 | +0.12% | 300 | 32億6000万 | -0.43% |
| 11/17 | 1,629 | 1,629 | 1,628 | 1,628 | +0.06% | 600 | 32億5600万 | -0.61% |
| 11/14 | 1,630 | 1,630 | 1,627 | 1,627 | -0.18% | 300 | 32億5400万 | -0.79% |
| 11/13 | 1,627 | 1,635 | 1,627 | 1,630 | +0.18% | 400 | 32億6000万 | -0.73% |
| 11/12 | 1,630 | 1,636 | 1,627 | 1,627 | -0.18% | 1,400 | 32億5400万 | -0.97% |
| 11/11 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 100 | 32億6000万 | -0.85% |
| 11/10 | 1,625 | 1,625 | 1,625 | 1,625 | +0.06% | 100 | 32億5000万 | -1.22% |
| 11/07 | 1,623 | 1,627 | 1,623 | 1,624 | -0.06% | 1,500 | 32億4800万 | -1.4% |
| 11/06 | 1,624 | 1,626 | 1,624 | 1,625 | +0.06% | 500 | 32億5000万 | -1.4% |
| 11/05 | 1,623 | 1,624 | 1,623 | 1,624 | -0.18% | 200 | 32億4800万 | -1.58% |
| 11/04 | 1,640 | 1,655 | 1,627 | 1,627 | -1.99% | 1,300 | 32億5400万 | -1.51% |
| 10/31 | （IR情報）15:10 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:10 第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/31 | 1,660 | 1,660 | 1,630 | 1,660 | -1.01% | 2,500 | 33億2000万 | +0.36% |
| 10/30 | 1,677 | 1,677 | 1,677 | 1,677 | +0.72% | 200 | 33億5400万 | +1.39% |
| 10/29 | 1,682 | 1,682 | 1,665 | 1,665 | +1.4% | 200 | 33億3000万 | +0.73% |
| 10/28 | 1,650 | 1,650 | 1,642 | 1,642 | -2.26% | 700 | 32億8400万 | -0.67% |
| 10/27 | 1,640 | 1,680 | 1,640 | 1,680 | +1.82% | 1,400 | 33億6000万 | +1.63% |
| 10/24 | 1,643 | 1,650 | 1,643 | 1,650 | +1.29% | 600 | 33億 | -0.12% |
| 10/23 | 1,632 | 1,632 | 1,626 | 1,629 | -0.18% | 500 | 32億5800万 | -1.39% |
| 10/22 | 1,631 | 1,632 | 1,631 | 1,632 | 0% | 300 | 32億6400万 | -1.27% |
| 10/21 | 1,632 | 1,634 | 1,632 | 1,632 | 0% | 500 | 32億6400万 | -1.39% |
| 10/20 | 1,631 | 1,632 | 1,631 | 1,632 | 0% | 1,100 | 32億6400万 | -1.45% |
| 10/17 | 1,633 | 1,633 | 1,629 | 1,632 | +0.12% | 700 | 32億6400万 | -1.51% |
| 10/16 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 700 | 32億6000万 | -1.63% |
| 10/15 | 1,621 | 1,631 | 1,621 | 1,630 | -0.73% | 800 | 32億6000万 | -1.69% |
| 10/14 | 1,655 | 1,666 | 1,642 | 1,642 | -1.14% | 1,200 | 32億8400万 | -0.97% |
| 10/10 | 1,661 | 1,667 | 1,661 | 1,661 | -0.48% | 600 | 33億2200万 | +0.18% |
| 10/09 | 1,669 | 1,669 | 1,669 | 1,669 | -0.3% | 100 | 33億3800万 | +0.72% |
| 10/08 | 1,689 | 1,689 | 1,674 | 1,674 | +0.6% | 200 | 33億4800万 | +1.03% |
| 10/07 | 1,653 | 1,664 | 1,653 | 1,664 | +0.73% | 300 | 33億2800万 | +0.42% |
| 10/06 | 1,652 | 1,652 | 1,652 | 1,652 | 0% | 300 | 33億400万 | -0.18% |
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。
