| 2026 |
| 03/06 | 372 | 372 | 371 | 371 | 0% | 7,800 | 66億1309万 | +0.82% |
| 03/05 | 371 | 373 | 371 | 371 | 0% | 12,100 | 66億1309万 | +0.82% |
| 03/04 | 371 | 372 | 370 | 371 | 0% | 20,800 | 66億1309万 | +0.82% |
| 03/03 | 372 | 373 | 370 | 371 | -0.27% | 35,200 | 66億1309万 | +0.82% |
| 03/02 | 372 | 373 | 371 | 372 | -0.27% | 20,700 | 66億3091万 | +1.09% |
| 02/27 | 373 | 373 | 371 | 373 | 0% | 11,600 | 66億4874万 | +1.63% |
| 02/26 | 370 | 373 | 369 | 373 | +0.54% | 26,600 | 66億4874万 | +1.63% |
| 02/25 | 368 | 371 | 368 | 371 | +0.82% | 18,300 | 66億1309万 | +1.09% |
| 02/24 | 367 | 369 | 367 | 368 | -0.27% | 7,200 | 65億5961万 | +0.27% |
| 02/20 | 367 | 369 | 367 | 369 | +0.54% | 10,000 | 65億7744万 | +0.54% |
| 02/19 | 369 | 369 | 367 | 367 | 0% | 8,800 | 65億4179万 | 0% |
| 02/18 | 367 | 369 | 367 | 367 | -0.27% | 9,000 | 65億4179万 | 0% |
| 02/17 | 367 | 369 | 367 | 368 | 0% | 5,000 | 65億5961万 | +0.27% |
| 02/16 | 370 | 371 | 367 | 368 | -0.54% | 22,400 | 65億5961万 | +0.27% |
| 02/13 | 369 | 370 | 367 | 370 | +0.54% | 8,900 | 65億9526万 | +0.82% |
| 02/12 | 368 | 369 | 367 | 368 | +0.27% | 11,000 | 65億5961万 | +0.27% |
| 02/10 | 367 | 368 | 367 | 367 | 0% | 5,500 | 65億4179万 | 0% |
| 02/09 | 367 | 368 | 366 | 367 | +0.27% | 7,100 | 65億4179万 | 0% |
| 02/06 | 367 | 368 | 365 | 366 | +0.27% | 13,300 | 65億2396万 | -0.27% |
| 02/05 | 362 | 367 | 362 | 365 | +0.55% | 10,200 | 65億614万 | -0.27% |
| 02/04 | 361 | 365 | 361 | 363 | +0.28% | 17,800 | 64億7049万 | -0.82% |
| 02/03 | 360 | 363 | 360 | 362 | +0.56% | 12,200 | 64億5266万 | -1.09% |
| 02/02 | （IR情報）16:25 株式会社トーン・アップとの業務提携締結に関するお知らせ |
| 02/02 | （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) |
| 02/02 | 369 | 372 | 360 | 360 | -2.44% | 46,800 | 64億1701万 | -1.64% |
| 01/30 | 368 | 369 | 366 | 369 | +0.82% | 8,000 | 65億7744万 | +0.82% |
| 01/29 | 369 | 369 | 366 | 366 | -0.81% | 3,500 | 65億2396万 | 0% |
| 01/28 | 367 | 369 | 367 | 369 | +0.27% | 4,600 | 65億7744万 | +1.1% |
| 01/27 | 368 | 370 | 367 | 368 | +0.55% | 12,100 | 65億5961万 | +0.82% |
| 01/26 | 366 | 369 | 365 | 366 | -0.81% | 12,800 | 65億2396万 | +0.27% |
| 01/23 | 366 | 369 | 361 | 369 | +0.82% | 13,500 | 65億7744万 | +1.37% |
| 01/22 | 369 | 369 | 366 | 366 | -0.54% | 6,600 | 65億2396万 | +0.55% |
| 01/21 | 369 | 370 | 367 | 368 | 0% | 7,400 | 65億5961万 | +1.1% |
| 01/20 | 370 | 370 | 368 | 368 | -0.54% | 7,200 | 65億5961万 | +1.38% |
| 01/19 | 369 | 370 | 368 | 370 | +0.27% | 4,700 | 65億9526万 | +1.93% |
| 01/16 | 370 | 370 | 368 | 369 | +0.27% | 5,200 | 65億7744万 | +1.93% |
| 01/15 | 368 | 369 | 368 | 368 | 0% | 11,700 | 65億5961万 | +1.94% |
| 01/14 | 369 | 369 | 367 | 368 | -0.27% | 6,300 | 65億5961万 | +1.94% |
| 01/13 | 368 | 369 | 364 | 369 | +0.54% | 20,100 | 65億7744万 | +2.5% |
| 01/09 | 367 | 368 | 367 | 367 | +0.27% | 4,600 | 65億4179万 | +2.23% |
| 01/08 | 367 | 367 | 366 | 366 | -0.27% | 4,700 | 65億2396万 | +1.95% |
| 01/07 | 367 | 368 | 366 | 367 | +0.27% | 12,500 | 65億4179万 | +2.51% |
| 01/06 | 367 | 367 | 365 | 366 | +0.27% | 11,000 | 65億2396万 | +2.23% |
| 01/05 | 364 | 366 | 363 | 365 | +0.27% | 14,800 | 65億614万 | +2.24% |
| 2025 |
| 12/30 | 363 | 364 | 362 | 364 | +0.28% | 10,300 | 64億8831万 | +1.96% |
| 12/29 | 362 | 363 | 360 | 363 | +0.55% | 11,200 | 64億7049万 | +1.97% |
| 12/26 | 361 | 361 | 358 | 361 | +0.28% | 9,500 | 64億3484万 | +1.69% |
| 12/25 | 360 | 360 | 359 | 360 | +0.28% | 8,400 | 64億1701万 | +1.41% |
| 12/24 | 359 | 360 | 359 | 359 | -0.28% | 4,600 | 63億9919万 | +1.13% |
| 12/23 | 360 | 362 | 358 | 360 | 0% | 6,300 | 64億1701万 | +1.69% |
| 12/22 | （IR情報）16:15 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/22 | 361 | 362 | 360 | 360 | +0.28% | 7,400 | 64億1701万 | +1.69% |
| 12/19 | 359 | 360 | 358 | 359 | 0% | 3,000 | 63億9919万 | +1.41% |
| 12/18 | 358 | 360 | 358 | 359 | +0.28% | 2,300 | 63億9919万 | +1.7% |
| 12/17 | 361 | 362 | 358 | 358 | -0.56% | 5,900 | 63億8136万 | +1.42% |
| 12/16 | 358 | 361 | 358 | 360 | +0.56% | 9,500 | 64億1701万 | +1.98% |
| 12/15 | 360 | 360 | 358 | 358 | 0% | 11,300 | 63億8136万 | +1.7% |
| 12/12 | 357 | 358 | 357 | 358 | +0.56% | 5,300 | 63億8136万 | +1.7% |
| 12/11 | 356 | 357 | 356 | 356 | 0% | 2,000 | 63億4571万 | +1.14% |
| 12/10 | 357 | 357 | 355 | 356 | +0.56% | 6,400 | 63億4571万 | +1.42% |
| 12/09 | 356 | 356 | 353 | 354 | +0.57% | 11,400 | 63億1006万 | +0.57% |
| 12/08 | 354 | 354 | 352 | 352 | +0.28% | 4,300 | 62億7441万 | 0% |
| 12/05 | 352 | 352 | 351 | 351 | -0.57% | 3,000 | 62億5659万 | -0.28% |
| 12/04 | 354 | 354 | 352 | 353 | +0.57% | 3,800 | 62億9224万 | 0% |
| 12/03 | 354 | 354 | 351 | 351 | 0% | 4,600 | 62億5659万 | -0.57% |
| 12/02 | 352 | 355 | 350 | 351 | -0.28% | 15,100 | 62億5659万 | -0.57% |
| 12/01 | 353 | 354 | 351 | 352 | -0.28% | 8,900 | 62億7441万 | -0.28% |
| 11/28 | 353 | 355 | 352 | 353 | 0% | 10,000 | 62億9224万 | 0% |
| 11/27 | 353 | 355 | 352 | 353 | +0.28% | 8,600 | 62億9224万 | 0% |
| 11/26 | 353 | 354 | 351 | 352 | +0.28% | 7,600 | 62億7441万 | -0.28% |
| 11/25 | 353 | 353 | 350 | 351 | +0.57% | 8,800 | 62億5659万 | -0.57% |
| 11/21 | 349 | 351 | 348 | 349 | 0% | 6,200 | 62億2094万 | -1.13% |
| 11/20 | 351 | 352 | 349 | 349 | 0% | 8,900 | 62億2094万 | -1.13% |
| 11/19 | 350 | 352 | 347 | 349 | 0% | 7,700 | 62億2094万 | -1.13% |
| 11/18 | 354 | 354 | 348 | 349 | -1.41% | 8,900 | 62億2094万 | -1.13% |
| 11/17 | 356 | 356 | 353 | 354 | 0% | 11,100 | 63億1006万 | +0.28% |
| 11/14 | 352 | 354 | 351 | 354 | +0.57% | 5,200 | 63億1006万 | +0.57% |
| 11/13 | 352 | 353 | 351 | 352 | 0% | 4,400 | 62億7441万 | 0% |
| 11/12 | 352 | 352 | 349 | 352 | 0% | 9,900 | 62億7441万 | 0% |
| 11/11 | 350 | 352 | 350 | 352 | +0.57% | 3,100 | 62億7441万 | 0% |
| 11/10 | 350 | 351 | 349 | 350 | 0% | 9,400 | 62億3876万 | -0.57% |
| 11/07 | 348 | 350 | 347 | 350 | +0.86% | 7,800 | 62億3876万 | -0.28% |
| 11/06 | 350 | 350 | 347 | 347 | -0.86% | 16,300 | 61億8529万 | -1.14% |
| 11/05 | 345 | 351 | 342 | 350 | -5.15% | 129,000 | 62億3876万 | -0.28% |
| 11/04 | （IR情報）15:50 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/04 | （IR情報）15:50 公開買付への応募および特別利益(投資有価証券売却益)の計上に関するお知らせ |
| 11/04 | （IR情報）15:50 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 | （自社株買い）取締役会(2025年10月10日)での決議状況(取得期間2025年10月14日～2025年10月14日) |
| 11/04 | 356 | 375 | 351 | 369 | +3.07% | 151,700 | 65億7744万 | +5.13% |
| 10/31 | 358 | 360 | 356 | 358 | 0% | 16,700 | 63億8136万 | +1.99% |
| 10/30 | 357 | 359 | 355 | 358 | +0.28% | 9,700 | 63億8136万 | +2.29% |
| 10/29 | 359 | 359 | 355 | 357 | -0.56% | 5,900 | 63億6354万 | +2% |
| 10/28 | 354 | 359 | 353 | 359 | +1.41% | 26,100 | 63億9919万 | +2.57% |
| 10/27 | 354 | 355 | 352 | 354 | 0% | 6,800 | 63億1006万 | +1.43% |
| 10/24 | 352 | 354 | 352 | 354 | +0.57% | 6,900 | 63億1006万 | +1.43% |
| 10/23 | 352 | 352 | 348 | 352 | -0.28% | 7,400 | 62億7441万 | +0.86% |
| 10/22 | 351 | 353 | 350 | 353 | +0.57% | 15,400 | 62億9224万 | +1.15% |
| 10/21 | 349 | 351 | 349 | 351 | +0.29% | 3,800 | 62億5659万 | +0.57% |
| 10/20 | 349 | 350 | 348 | 350 | +0.29% | 6,800 | 62億3876万 | +0.57% |
| 10/17 | 350 | 350 | 348 | 349 | 0% | 3,900 | 62億2094万 | +0.29% |
| 10/16 | 350 | 350 | 349 | 349 | +0.29% | 3,800 | 62億2094万 | +0.29% |
| 10/15 | 350 | 350 | 347 | 348 | +0.29% | 10,900 | 62億311万 | 0% |
| 10/14 | （IR情報）9:50 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 |
| 10/14 | 347 | 349 | 347 | 347 | 0% | 12,800 | 61億8529万 | -0.29% |
| 10/10 | （IR情報）16:15 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けに関するお知らせ |
| 10/10 | 348 | 348 | 346 | 347 | -0.29% | 4,400 | 61億8529万 | -0.29% |
| 10/09 | 348 | 348 | 347 | 348 | 0% | 3,200 | 62億311万 | 0% |
| 10/08 | 346 | 348 | 346 | 348 | +0.29% | 2,000 | 62億311万 | 0% |
| 10/07 | 347 | 349 | 346 | 347 | -0.29% | 5,600 | 61億8529万 | -0.29% |
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。
