| 2026 |
| 03/09 | 2,977 | 3,050 | 2,972 | 3,040 | -3.65% | 48,000 | 468億7680万 | -4.07% |
| 03/06 | 3,120 | 3,155 | 3,090 | 3,155 | -0.63% | 30,500 | 486億5010万 | -0.09% |
| 03/05 | 3,145 | 3,210 | 3,135 | 3,175 | +3.93% | 41,400 | 489億5850万 | +1.08% |
| 03/04 | 3,105 | 3,155 | 2,999 | 3,055 | -3.32% | 104,400 | 471億810万 | -2.3% |
| 03/03 | 3,225 | 3,255 | 3,150 | 3,160 | -2.77% | 55,700 | 487億2720万 | +1.38% |
| 03/02 | 3,270 | 3,290 | 3,210 | 3,250 | -2.69% | 30,700 | 501億1500万 | +4.67% |
| 02/27 | （IR情報）14:00 執行役員の異動に関するお知らせ |
| 02/27 | 3,215 | 3,340 | 3,215 | 3,340 | +3.89% | 45,800 | 515億280万 | +8.09% |
| 02/26 | 3,220 | 3,250 | 3,190 | 3,215 | -0.16% | 51,300 | 495億7530万 | +4.79% |
| 02/25 | 3,190 | 3,230 | 3,175 | 3,220 | -0.16% | 56,100 | 496億5240万 | +5.5% |
| 02/24 | 3,140 | 3,225 | 3,125 | 3,225 | +2.54% | 66,700 | 497億2950万 | +6.16% |
| 02/20 | 3,140 | 3,175 | 3,135 | 3,145 | -0.63% | 29,900 | 484億9590万 | +3.97% |
| 02/19 | 3,110 | 3,175 | 3,080 | 3,165 | -1.4% | 89,600 | 488億430万 | +5.01% |
| 02/18 | 3,205 | 3,240 | 3,195 | 3,210 | +0.16% | 18,100 | 494億9820万 | +6.96% |
| 02/17 | 3,195 | 3,210 | 3,155 | 3,205 | +0.31% | 19,800 | 494億2110万 | +7.37% |
| 02/16 | 3,150 | 3,220 | 3,135 | 3,195 | +0.31% | 42,800 | 492億6690万 | +7.68% |
| 02/13 | 3,280 | 3,290 | 3,175 | 3,185 | -4.07% | 32,600 | 491億1270万 | +8.08% |
| 02/12 | 3,240 | 3,320 | 3,235 | 3,320 | +2.47% | 34,600 | 511億9440万 | +13.27% |
| 02/10 | 3,200 | 3,275 | 3,200 | 3,240 | +1.25% | 42,700 | 499億6080万 | +11.49% |
| 02/09 | 3,210 | 3,210 | 3,170 | 3,200 | +1.27% | 35,400 | 493億4400万 | +10.96% |
| 02/06 | 3,165 | 3,185 | 3,130 | 3,160 | -1.25% | 28,000 | 487億2720万 | +10.34% |
| 02/05 | 3,140 | 3,205 | 3,130 | 3,200 | +2.07% | 30,500 | 493億4400万 | +12.48% |
| 02/04 | 3,115 | 3,155 | 3,075 | 3,135 | +0.16% | 47,200 | 483億4170万 | +11.05% |
| 02/03 | 3,120 | 3,160 | 3,105 | 3,130 | +0.64% | 77,300 | 482億6460万 | +11.63% |
| 02/02 | （自社株買い）取締役会(2025年12月25日)での決議状況(取得期間2026年1月5日～2026年1月30日) |
| 02/02 | （IR情報）10:15 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/02 | 3,105 | 3,190 | 3,075 | 3,110 | +11.79% | 236,000 | 479億5620万 | +11.71% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信補足資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:30 特別利益の計上及び業績予想並びに配当予想の修正に関するお知らせ |
| 01/30 | 2,797 | 2,798 | 2,735 | 2,782 | +0.69% | 41,200 | 428億9844万 | +0.58% |
| 01/29 | 2,747 | 2,787 | 2,712 | 2,763 | +0.58% | 37,500 | 426億546万 | +0.11% |
| 01/28 | 2,782 | 2,787 | 2,747 | 2,747 | -2.14% | 29,800 | 423億5874万 | -0.33% |
| 01/27 | 2,785 | 2,817 | 2,784 | 2,807 | -0.11% | 25,300 | 432億8394万 | +2.07% |
| 01/26 | 2,827 | 2,833 | 2,788 | 2,810 | -2.33% | 37,400 | 433億3020万 | +2.48% |
| 01/23 | 2,850 | 2,885 | 2,835 | 2,877 | +0.88% | 24,300 | 443億6334万 | +5.23% |
| 01/22 | 2,813 | 2,877 | 2,813 | 2,852 | +1.46% | 19,400 | 439億7784万 | +4.66% |
| 01/21 | 2,773 | 2,811 | 2,762 | 2,811 | -0.21% | 28,800 | 433億4562万 | +3.57% |
| 01/20 | 2,846 | 2,846 | 2,804 | 2,817 | -1.47% | 38,000 | 434億3814万 | +4.22% |
| 01/19 | 2,885 | 2,900 | 2,842 | 2,859 | -1.41% | 32,400 | 440億8578万 | +6.16% |
| 01/16 | 2,880 | 2,900 | 2,862 | 2,900 | +0.69% | 26,300 | 447億1800万 | +8.13% |
| 01/15 | 2,840 | 2,889 | 2,838 | 2,880 | +1.34% | 32,900 | 444億960万 | +7.87% |
| 01/14 | 2,804 | 2,853 | 2,804 | 2,842 | +1.17% | 39,000 | 438億2364万 | +6.92% |
| 01/13 | 2,796 | 2,827 | 2,771 | 2,809 | +2.74% | 60,600 | 433億1478万 | +6.08% |
| 01/09 | 2,728 | 2,754 | 2,720 | 2,734 | +0.85% | 33,600 | 421億5828万 | +3.6% |
| 01/08 | 2,760 | 2,765 | 2,711 | 2,711 | -2.38% | 31,800 | 418億362万 | +2.96% |
| 01/07 | （自社株買い）取締役会(2025年12月25日)での決議状況(取得期間2026年1月5日～2026年1月30日) |
| 01/07 | 2,712 | 2,779 | 2,700 | 2,777 | +2.51% | 40,200 | 428億2134万 | +5.63% |
| 01/06 | 2,684 | 2,750 | 2,684 | 2,709 | +0.97% | 80,500 | 417億7278万 | +3.2% |
| 01/05 | 2,693 | 2,720 | 2,678 | 2,683 | -0.26% | 28,600 | 413億7186万 | +2.25% |
| 2025 |
| 12/30 | 2,656 | 2,707 | 2,656 | 2,690 | +0.11% | 24,600 | 414億7980万 | +2.52% |
| 12/29 | 2,652 | 2,691 | 2,652 | 2,687 | +0.83% | 34,700 | 414億3354万 | +2.48% |
| 12/26 | 2,688 | 2,689 | 2,660 | 2,665 | +0.72% | 20,300 | 410億9430万 | +1.72% |
| 12/25 | （IR情報）15:40 自己株式取得に係る事項の決定に関するお知らせ |
| 12/25 | 2,664 | 2,664 | 2,629 | 2,646 | +0.38% | 18,300 | 408億132万 | +1.11% |
| 12/24 | 2,647 | 2,696 | 2,634 | 2,636 | -0.42% | 109,500 | 406億4712万 | +0.92% |
| 12/23 | 2,624 | 2,676 | 2,624 | 2,647 | +0.3% | 51,500 | 408億1674万 | +1.42% |
| 12/22 | 2,678 | 2,729 | 2,639 | 2,639 | -0.86% | 66,100 | 406億9338万 | +1.19% |
| 12/19 | 2,607 | 2,669 | 2,607 | 2,662 | +1.91% | 45,100 | 410億4804万 | +2.15% |
| 12/18 | 2,578 | 2,623 | 2,573 | 2,612 | +0.66% | 24,800 | 402億7704万 | +0.27% |
| 12/17 | 2,600 | 2,626 | 2,546 | 2,595 | -0.61% | 52,000 | 400億1490万 | -0.38% |
| 12/16 | 2,625 | 2,644 | 2,604 | 2,611 | -1.77% | 21,300 | 402億6162万 | +0.23% |
| 12/15 | 2,569 | 2,658 | 2,554 | 2,658 | +3.42% | 47,400 | 409億8636万 | +2% |
| 12/12 | 2,528 | 2,577 | 2,528 | 2,570 | +1.74% | 107,900 | 396億2940万 | -1.34% |
| 12/11 | 2,582 | 2,582 | 2,520 | 2,526 | -2.17% | 58,200 | 389億5092万 | -3.22% |
| 12/10 | 2,581 | 2,606 | 2,568 | 2,582 | -0.08% | 25,500 | 398億1444万 | -1.22% |
| 12/09 | 2,596 | 2,596 | 2,565 | 2,584 | -0.35% | 25,400 | 398億4528万 | -1.64% |
| 12/08 | 2,593 | 2,603 | 2,573 | 2,593 | +0.86% | 27,600 | 399億8406万 | -1.59% |
| 12/05 | 2,565 | 2,587 | 2,554 | 2,571 | -1.23% | 28,500 | 396億4482万 | -2.69% |
| 12/04 | 2,597 | 2,617 | 2,587 | 2,603 | +1.01% | 18,600 | 401億3826万 | -1.77% |
| 12/03 | 2,586 | 2,600 | 2,574 | 2,577 | -0.23% | 13,100 | 397億3734万 | -3.08% |
| 12/02 | 2,626 | 2,626 | 2,582 | 2,583 | -0.96% | 12,600 | 398億2986万 | -3.4% |
| 12/01 | 2,707 | 2,707 | 2,606 | 2,608 | -2.83% | 20,900 | 402億1536万 | -2.94% |
| 11/28 | 2,697 | 2,697 | 2,667 | 2,684 | +0.3% | 12,900 | 413億8728万 | -0.45% |
| 11/27 | 2,714 | 2,714 | 2,676 | 2,676 | -0.63% | 14,800 | 412億6392万 | -0.89% |
| 11/26 | 2,664 | 2,714 | 2,664 | 2,693 | +1.74% | 27,400 | 415億2606万 | -0.41% |
| 11/25 | 2,632 | 2,670 | 2,627 | 2,647 | +0.84% | 22,400 | 408億1674万 | -2.29% |
| 11/21 | 2,560 | 2,625 | 2,556 | 2,625 | +1.55% | 17,700 | 404億7750万 | -3.24% |
| 11/20 | 2,579 | 2,599 | 2,560 | 2,585 | +1.65% | 16,200 | 398億6070万 | -4.89% |
| 11/19 | 2,566 | 2,566 | 2,540 | 2,543 | -0.9% | 20,300 | 392億1306万 | -6.61% |
| 11/18 | 2,595 | 2,595 | 2,553 | 2,566 | -1.12% | 26,100 | 395億6772万 | -5.94% |
| 11/17 | 2,615 | 2,629 | 2,582 | 2,595 | -0.54% | 22,500 | 400億1490万 | -5.05% |
| 11/14 | 2,605 | 2,632 | 2,598 | 2,609 | -0.69% | 28,400 | 402億3078万 | -4.82% |
| 11/13 | 2,638 | 2,638 | 2,614 | 2,627 | +0.81% | 22,600 | 405億834万 | -4.44% |
| 11/12 | 2,611 | 2,640 | 2,603 | 2,606 | -0.19% | 30,000 | 401億8452万 | -5.41% |
| 11/11 | 2,634 | 2,634 | 2,586 | 2,611 | -0.76% | 47,200 | 402億6162万 | -5.5% |
| 11/10 | 2,663 | 2,663 | 2,616 | 2,631 | -0.3% | 40,800 | 405億7002万 | -4.95% |
| 11/07 | 2,679 | 2,680 | 2,632 | 2,639 | -1.35% | 33,700 | 406億9338万 | -4.76% |
| 11/06 | 2,651 | 2,702 | 2,629 | 2,675 | +1.1% | 53,600 | 412億4850万 | -3.6% |
| 11/05 | 2,647 | 2,647 | 2,600 | 2,646 | -8.66% | 160,900 | 408億132万 | -4.82% |
| 11/04 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/04 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/04 | 2,843 | 2,940 | 2,803 | 2,897 | +3.72% | 85,800 | 446億7174万 | +3.95% |
| 10/31 | 2,752 | 2,797 | 2,743 | 2,793 | +1.01% | 19,300 | 430億6806万 | +0.25% |
| 10/30 | 2,757 | 2,784 | 2,732 | 2,765 | +0.07% | 34,700 | 426億3630万 | -0.79% |
| 10/29 | 2,842 | 2,842 | 2,734 | 2,763 | -2.78% | 33,600 | 426億546万 | -1% |
| 10/28 | 2,936 | 2,936 | 2,842 | 2,842 | -3.2% | 20,100 | 438億2364万 | +1.68% |
| 10/27 | 2,949 | 2,960 | 2,924 | 2,936 | +1.07% | 19,400 | 452億7312万 | +5.04% |
| 10/24 | 2,845 | 2,914 | 2,838 | 2,905 | +2.11% | 34,100 | 447億9510万 | +4.05% |
| 10/23 | 2,779 | 2,859 | 2,775 | 2,845 | +2.49% | 28,000 | 438億6990万 | +1.97% |
| 10/22 | 2,785 | 2,802 | 2,771 | 2,776 | -0.39% | 17,700 | 428億592万 | -0.61% |
| 10/21 | 2,824 | 2,831 | 2,762 | 2,787 | -1.17% | 25,500 | 429億7554万 | -0.29% |
| 10/20 | 2,777 | 2,820 | 2,776 | 2,820 | +2.81% | 17,900 | 434億8440万 | +0.75% |
| 10/17 | 2,722 | 2,754 | 2,720 | 2,743 | +0.26% | 15,800 | 422億9706万 | -2% |
| 10/16 | 2,747 | 2,750 | 2,721 | 2,736 | +0.4% | 10,400 | 421億8912万 | -2.39% |
| 10/15 | 2,688 | 2,734 | 2,678 | 2,725 | +2.41% | 13,600 | 420億1950万 | -3.02% |
| 10/14 | 2,667 | 2,684 | 2,634 | 2,661 | -1.11% | 31,800 | 410億3262万 | -5.37% |
| 10/10 | 2,786 | 2,786 | 2,682 | 2,691 | -3.58% | 31,800 | 414億9522万 | -4.44% |
| 10/09 | 2,823 | 2,823 | 2,789 | 2,791 | -0.39% | 11,400 | 430億3722万 | -0.99% |
| 10/08 | 2,807 | 2,838 | 2,789 | 2,802 | +0.72% | 20,500 | 432億684万 | -0.67% |
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。
