| 2026 |
| 07/10 | 208 | 210 | 206 | 208 | 0% | 76,400 | 102億4088万 | +5.58% |
| 07/09 | 204 | 208 | 203 | 208 | +1.46% | 65,700 | 102億4088万 | +5.58% |
| 07/08 | 205 | 208 | 203 | 205 | 0% | 58,300 | 100億9317万 | +4.59% |
| 07/07 | 206 | 206 | 204 | 205 | -0.49% | 58,400 | 100億9317万 | +5.13% |
| 07/06 | 205 | 206 | 203 | 206 | 0% | 121,700 | 101億4241万 | +5.64% |
| 07/03 | 206 | 206 | 204 | 206 | 0% | 21,300 | 101億4241万 | +6.19% |
| 07/02 | 203 | 206 | 202 | 206 | +1.98% | 64,000 | 101億4241万 | +6.19% |
| 07/01 | 201 | 202 | 200 | 202 | +1% | 19,600 | 99億4547万 | +4.66% |
| 06/30 | 205 | 205 | 199 | 200 | -1.96% | 52,500 | 98億4700万 | +3.63% |
| 06/29 | 203 | 207 | 201 | 204 | +3.03% | 125,500 | 100億4394万 | +5.7% |
| 06/26 | 200 | 200 | 195 | 198 | +0.51% | 54,200 | 97億4853万 | +2.59% |
| 06/25 | 195 | 200 | 195 | 197 | +2.6% | 155,500 | 96億9929万 | +2.6% |
| 06/24 | （IR情報）12:20 (訂正)「事業計画に関するお知らせ」の一部訂正について |
| 06/24 | 194 | 194 | 191 | 192 | -1.03% | 19,100 | 94億5312万 | 0% |
| 06/23 | 190 | 195 | 190 | 194 | +1.57% | 105,100 | 95億5159万 | +1.04% |
| 06/22 | （IR情報）15:30 「事業計画」に関するお知らせ |
| 06/22 | （IR情報）15:30 2026年3月期決算補足資料 |
| 06/22 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応の改定に関するお知らせ |
| 06/22 | 191 | 191 | 189 | 191 | +0.53% | 66,200 | 94億388万 | -0.52% |
| 06/19 | 191 | 191 | 189 | 190 | -0.52% | 35,200 | 93億5465万 | -1.04% |
| 06/18 | 191 | 193 | 190 | 191 | 0% | 31,400 | 94億388万 | -1.04% |
| 06/17 | 189 | 192 | 188 | 191 | +1.06% | 39,600 | 94億388万 | -1.55% |
| 06/16 | 191 | 191 | 188 | 189 | -1.05% | 49,000 | 93億541万 | -3.08% |
| 06/15 | 194 | 194 | 190 | 191 | +0.53% | 70,100 | 94億388万 | -2.55% |
| 06/12 | 192 | 193 | 190 | 190 | -1.04% | 76,400 | 93億5465万 | -3.06% |
| 06/11 | 191 | 193 | 191 | 192 | 0% | 53,400 | 94億5312万 | -2.54% |
| 06/10 | 190 | 194 | 190 | 192 | +0.52% | 47,200 | 94億5312万 | -3.03% |
| 06/09 | 191 | 191 | 189 | 191 | 0% | 43,200 | 94億388万 | -4.02% |
| 06/08 | 193 | 195 | 190 | 191 | -0.52% | 52,200 | 94億388万 | -4.5% |
| 06/05 | 192 | 194 | 192 | 192 | +0.52% | 21,800 | 94億5312万 | -4.48% |
| 06/04 | 193 | 193 | 190 | 191 | -1.04% | 21,700 | 94億388万 | -5.91% |
| 06/03 | 190 | 193 | 190 | 193 | +1.58% | 42,800 | 95億235万 | -5.39% |
| 06/02 | 191 | 191 | 188 | 190 | -0.52% | 29,600 | 93億5465万 | -7.32% |
| 06/01 | 195 | 195 | 188 | 191 | -2.05% | 196,400 | 94億388万 | -7.28% |
| 05/29 | 195 | 197 | 194 | 195 | -0.51% | 34,100 | 96億82万 | -6.25% |
| 05/28 | 195 | 196 | 193 | 196 | 0% | 47,600 | 96億5006万 | -6.22% |
| 05/27 | 197 | 197 | 192 | 196 | -0.51% | 43,700 | 96億5006万 | -6.67% |
| 05/26 | 194 | 197 | 193 | 197 | +1.55% | 52,600 | 96億9929万 | -6.64% |
| 05/25 | 196 | 196 | 190 | 194 | +0.52% | 160,500 | 95億5159万 | -8.92% |
| 05/22 | 192 | 193 | 191 | 193 | +1.05% | 24,600 | 95億235万 | -9.81% |
| 05/21 | 192 | 192 | 190 | 191 | 0% | 75,100 | 94億388万 | -11.57% |
| 05/20 | 196 | 196 | 190 | 191 | -1.55% | 64,500 | 94億388万 | -11.98% |
| 05/19 | 195 | 195 | 191 | 194 | +0.52% | 95,600 | 95億5159万 | -11.42% |
| 05/18 | 210 | 212 | 192 | 193 | -8.96% | 252,700 | 95億235万 | -12.67% |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:30 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 05/15 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 05/15 | 216 | 216 | 210 | 212 | -0.47% | 65,600 | 104億3782万 | -4.5% |
| 05/14 | 215 | 216 | 212 | 213 | 0% | 44,700 | 104億8705万 | -4.48% |
| 05/13 | 209 | 214 | 207 | 213 | +1.91% | 61,600 | 104億8705万 | -4.48% |
| 05/12 | 208 | 211 | 208 | 209 | -0.95% | 54,500 | 102億9011万 | -6.7% |
| 05/11 | 209 | 212 | 209 | 211 | 0% | 74,000 | 103億8858万 | -5.8% |
| 05/08 | 214 | 214 | 209 | 211 | -1.86% | 97,000 | 103億8858万 | -6.22% |
| 05/07 | 214 | 216 | 214 | 215 | -0.46% | 42,300 | 105億8552万 | -4.44% |
| 05/01 | 217 | 217 | 211 | 216 | -0.92% | 73,400 | 106億3476万 | -4.42% |
| 04/30 | 221 | 221 | 217 | 218 | -0.91% | 32,300 | 107億3323万 | -3.54% |
| 04/28 | 219 | 221 | 219 | 220 | 0% | 28,700 | 108億3170万 | -3.08% |
| 04/27 | 229 | 229 | 218 | 220 | -0.9% | 62,400 | 108億3170万 | -3.08% |
| 04/24 | 220 | 222 | 219 | 222 | +0.45% | 80,800 | 109億3017万 | -2.2% |
| 04/23 | 223 | 226 | 220 | 221 | -1.34% | 61,200 | 108億8093万 | -3.07% |
| 04/22 | 227 | 227 | 223 | 224 | -0.88% | 41,100 | 110億2864万 | -1.75% |
| 04/21 | 227 | 228 | 225 | 226 | +0.44% | 25,400 | 111億2711万 | -1.31% |
| 04/20 | 227 | 229 | 225 | 225 | -0.88% | 30,600 | 110億7787万 | -1.75% |
| 04/17 | 231 | 231 | 227 | 227 | -1.3% | 21,500 | 111億7634万 | -0.87% |
| 04/16 | 230 | 230 | 229 | 230 | +0.44% | 13,400 | 113億2405万 | +0.44% |
| 04/15 | 230 | 233 | 227 | 229 | -0.87% | 78,900 | 112億7481万 | -0.43% |
| 04/14 | 230 | 231 | 229 | 231 | +0.87% | 33,100 | 113億7328万 | +0.43% |
| 04/13 | 232 | 232 | 227 | 229 | -0.87% | 62,300 | 112億7481万 | -0.43% |
| 04/10 | 234 | 235 | 230 | 231 | -1.28% | 109,500 | 113億7328万 | 0% |
| 04/09 | 235 | 235 | 229 | 234 | -0.43% | 113,800 | 115億2099万 | +1.3% |
| 04/08 | 228 | 236 | 228 | 235 | +3.07% | 198,900 | 115億7022万 | +1.73% |
| 04/07 | 230 | 230 | 225 | 228 | -0.44% | 54,000 | 112億2558万 | -1.72% |
| 04/06 | 231 | 232 | 228 | 229 | -0.43% | 104,500 | 112億7481万 | -1.72% |
| 04/03 | 224 | 230 | 223 | 230 | +2.68% | 75,000 | 113億2405万 | -1.29% |
| 04/02 | 228 | 230 | 224 | 224 | -0.88% | 52,400 | 110億2864万 | -4.27% |
| 04/01 | 224 | 226 | 222 | 226 | +2.73% | 26,600 | 111億2711万 | -3.83% |
| 03/31 | 221 | 224 | 219 | 220 | -0.45% | 48,100 | 108億3170万 | -6.38% |
| 03/30 | 223 | 223 | 219 | 221 | -3.91% | 63,200 | 108億8093万 | -6.75% |
| 03/27 | 225 | 232 | 225 | 230 | +0.44% | 33,600 | 113億2405万 | -3.36% |
| 03/26 | 233 | 233 | 227 | 229 | -1.29% | 63,200 | 112億7481万 | -3.78% |
| 03/25 | 234 | 234 | 229 | 232 | +1.75% | 82,400 | 114億2252万 | -2.93% |
| 03/24 | 225 | 229 | 222 | 228 | +3.17% | 216,100 | 112億2558万 | -4.6% |
| 03/23 | 222 | 224 | 219 | 221 | -4.74% | 264,000 | 108億8093万 | -7.92% |
| 03/19 | 233 | 235 | 231 | 232 | -2.11% | 102,500 | 114億2252万 | -3.73% |
| 03/18 | 233 | 237 | 233 | 237 | +2.6% | 35,800 | 116億6869万 | -1.66% |
| 03/17 | 235 | 244 | 230 | 231 | -0.43% | 406,800 | 113億7328万 | -4.15% |
| 03/16 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 03/16 | 235 | 236 | 232 | 232 | -0.85% | 69,200 | 114億2252万 | -3.73% |
| 03/13 | 231 | 234 | 231 | 234 | +0.43% | 54,500 | 115億2099万 | -2.9% |
| 03/12 | 237 | 237 | 230 | 233 | -1.69% | 88,900 | 114億7175万 | -3.32% |
| 03/11 | 239 | 243 | 237 | 237 | -0.84% | 71,100 | 116億6869万 | -1.66% |
| 03/10 | 239 | 244 | 238 | 239 | +1.7% | 70,800 | 117億6716万 | -0.83% |
| 03/09 | 239 | 239 | 230 | 235 | -4.08% | 194,900 | 115億7022万 | -2.08% |
| 03/06 | 243 | 246 | 241 | 245 | 0% | 70,200 | 120億6257万 | +2.08% |
| 03/05 | 242 | 248 | 240 | 245 | +6.06% | 201,000 | 120億6257万 | +2.94% |
| 03/04 | 236 | 237 | 224 | 231 | -4.94% | 269,200 | 113億7328万 | -2.53% |
| 03/03 | 250 | 251 | 243 | 243 | -3.19% | 175,300 | 119億6410万 | +2.53% |
| 03/02 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月4日～2026年2月4日) |
| 03/02 | 247 | 265 | 243 | 251 | +1.21% | 615,700 | 123億5798万 | +6.36% |
| 02/27 | 244 | 248 | 242 | 248 | +2.06% | 78,800 | 122億1028万 | +5.53% |
| 02/26 | 245 | 246 | 243 | 243 | -0.82% | 56,200 | 119億6410万 | +3.85% |
| 02/25 | 249 | 249 | 243 | 245 | +0.41% | 60,900 | 120億6257万 | +5.15% |
| 02/24 | 248 | 249 | 244 | 244 | -1.21% | 66,800 | 120億1334万 | +5.17% |
| 02/20 | 249 | 250 | 243 | 247 | -0.4% | 137,100 | 121億6104万 | +6.47% |
| 02/19 | 245 | 249 | 244 | 248 | +0.81% | 98,600 | 122億1028万 | +7.36% |
| 02/18 | 242 | 247 | 242 | 246 | +1.65% | 55,600 | 121億1181万 | +6.96% |
| 02/17 | 242 | 244 | 241 | 242 | 0% | 53,400 | 119億1487万 | +5.68% |
| 02/16 | （IR情報）15:30 役員人事に関するお知らせ |
| 02/16 | 248 | 248 | 238 | 242 | -0.41% | 137,600 | 119億1487万 | +6.14% |
| 02/13 | 243 | 249 | 242 | 243 | +0.41% | 239,400 | 119億6410万 | +7.05% |
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。
