| 2026 |
| 06/03 | 597 | 609 | 591 | 608 | +2.01% | 122,000 | 365億5858万 | -1.94% |
| 06/02 | 600 | 600 | 591 | 596 | -0.83% | 111,000 | 358億3703万 | -4.03% |
| 06/01 | 618 | 618 | 600 | 601 | -2.75% | 115,100 | 361億3767万 | -3.53% |
| 05/29 | 610 | 622 | 606 | 618 | +1.98% | 106,500 | 371億5987万 | -1.28% |
| 05/28 | 609 | 614 | 602 | 606 | -1.14% | 130,700 | 364億3832万 | -3.5% |
| 05/27 | 613 | 614 | 600 | 613 | +0.49% | 290,700 | 368億5922万 | -2.54% |
| 05/26 | 604 | 613 | 598 | 610 | +1.5% | 171,300 | 366億7884万 | -3.33% |
| 05/25 | 600 | 607 | 597 | 601 | +0.67% | 156,500 | 361億3767万 | -5.06% |
| 05/22 | 600 | 600 | 591 | 597 | -0.33% | 129,300 | 358億9716万 | -5.98% |
| 05/21 | 594 | 602 | 593 | 599 | +2.22% | 226,500 | 360億1742万 | -5.97% |
| 05/20 | 607 | 607 | 585 | 586 | -3.46% | 359,500 | 352億3573万 | -8.44% |
| 05/19 | 610 | 616 | 603 | 607 | -0.49% | 195,400 | 364億9845万 | -5.75% |
| 05/18 | （IR情報）14:00 役員の異動(取締役の退任)に関するお知らせ |
| 05/18 | 616 | 617 | 605 | 610 | -1.13% | 179,100 | 366億7884万 | -5.57% |
| 05/15 | 625 | 625 | 615 | 617 | -0.48% | 198,600 | 370億9974万 | -4.93% |
| 05/14 | 624 | 626 | 620 | 620 | -1.12% | 172,400 | 372億8013万 | -4.76% |
| 05/13 | 636 | 638 | 625 | 627 | -2.18% | 291,600 | 377億103万 | -3.83% |
| 05/12 | 640 | 652 | 635 | 641 | +0.16% | 344,300 | 385億4284万 | -1.99% |
| 05/11 | 632 | 648 | 631 | 640 | +1.27% | 222,800 | 384億8271万 | -2.29% |
| 05/08 | （IR情報）14:00 2026年3月期決算補足説明資料 |
| 05/08 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 645 | 645 | 613 | 632 | -1.56% | 643,500 | 380億168万 | -3.51% |
| 05/07 | 643 | 648 | 638 | 642 | +0.31% | 184,100 | 386億297万 | -2.13% |
| 05/01 | 646 | 647 | 638 | 640 | -0.47% | 176,000 | 384億8271万 | -2.74% |
| 04/30 | 649 | 649 | 639 | 643 | -1.23% | 175,600 | 386億6310万 | -2.58% |
| 04/28 | 642 | 651 | 642 | 651 | +1.56% | 141,900 | 391億4414万 | -1.81% |
| 04/27 | 651 | 653 | 641 | 641 | -1.69% | 197,800 | 385億4284万 | -3.46% |
| 04/24 | 652 | 655 | 643 | 652 | +0.93% | 276,900 | 392億427万 | -1.95% |
| 04/23 | （IR情報）14:00 業績予想及び配当予想の修正に関するお知らせ |
| 04/23 | 645 | 671 | 641 | 646 | +0.47% | 499,500 | 388億4349万 | -3.15% |
| 04/22 | 658 | 659 | 643 | 643 | -2.58% | 156,100 | 386億6310万 | -4.03% |
| 04/21 | 669 | 671 | 659 | 660 | -0.9% | 161,400 | 396億8530万 | -1.79% |
| 04/20 | 655 | 667 | 653 | 666 | +2.46% | 191,100 | 400億4607万 | -1.19% |
| 04/17 | 654 | 657 | 647 | 650 | -0.76% | 123,900 | 390億8401万 | -3.85% |
| 04/16 | 657 | 659 | 652 | 655 | -0.46% | 142,700 | 393億8465万 | -3.53% |
| 04/15 | 652 | 659 | 652 | 658 | +1.39% | 128,200 | 395億6504万 | -3.52% |
| 04/14 | 659 | 660 | 648 | 649 | -1.22% | 240,300 | 390億2388万 | -5.39% |
| 04/13 | 665 | 667 | 653 | 657 | -1.35% | 146,200 | 395億491万 | -4.64% |
| 04/10 | 678 | 679 | 665 | 666 | -1.62% | 115,900 | 400億4607万 | -3.9% |
| 04/09 | 680 | 680 | 669 | 677 | -0.29% | 151,200 | 407億750万 | -2.73% |
| 04/08 | 675 | 680 | 671 | 679 | +1.8% | 133,600 | 408億2776万 | -2.72% |
| 04/07 | 667 | 672 | 659 | 667 | +0.45% | 83,300 | 401億620万 | -4.99% |
| 04/06 | 659 | 670 | 657 | 664 | +0.3% | 149,500 | 399億2582万 | -5.95% |
| 04/03 | 665 | 668 | 658 | 662 | +0.46% | 99,600 | 398億556万 | -6.89% |
| 04/02 | 675 | 677 | 656 | 659 | -1.2% | 158,600 | 396億2517万 | -7.96% |
| 04/01 | 671 | 671 | 659 | 667 | +1.21% | 184,100 | 401億620万 | -7.36% |
| 03/31 | 654 | 664 | 650 | 659 | +0.46% | 144,600 | 396億2517万 | -8.98% |
| 03/30 | 653 | 662 | 645 | 656 | -5.07% | 214,800 | 394億4478万 | -10.01% |
| 03/27 | 687 | 698 | 687 | 691 | +0.14% | 172,500 | 415億4931万 | -5.86% |
| 03/26 | 703 | 703 | 686 | 690 | -1.43% | 143,100 | 414億8918万 | -6.38% |
| 03/25 | 698 | 703 | 695 | 700 | +1.74% | 120,700 | 420億9047万 | -5.41% |
| 03/24 | 696 | 697 | 683 | 688 | +2.38% | 157,800 | 413億6892万 | -7.4% |
| 03/23 | 676 | 677 | 665 | 672 | -2.75% | 311,300 | 404億685万 | -10.04% |
| 03/19 | 709 | 709 | 690 | 691 | -3.63% | 224,800 | 415億4931万 | -7.99% |
| 03/18 | 706 | 717 | 705 | 717 | +1.56% | 74,700 | 431億1267万 | -5.03% |
| 03/17 | 710 | 716 | 703 | 706 | +0.28% | 131,800 | 424億5124万 | -6.86% |
| 03/16 | 710 | 713 | 703 | 704 | -1.4% | 175,900 | 423億3099万 | -7.49% |
| 03/13 | 714 | 719 | 710 | 714 | -0.7% | 168,300 | 429億3228万 | -6.79% |
| 03/12 | （IR情報）14:00 人事異動に関するお知らせ |
| 03/12 | 739 | 739 | 717 | 719 | -2.97% | 226,900 | 432億3293万 | -6.38% |
| 03/11 | 750 | 751 | 741 | 741 | -0.54% | 147,000 | 445億5577万 | -3.89% |
| 03/10 | 746 | 748 | 738 | 745 | +1.36% | 105,500 | 447億9629万 | -3.37% |
| 03/09 | 725 | 740 | 712 | 735 | -2.13% | 369,600 | 441億9499万 | -4.79% |
| 03/06 | 751 | 752 | 743 | 751 | -0.92% | 132,700 | 451億5706万 | -2.85% |
| 03/05 | 760 | 764 | 751 | 758 | +4.26% | 162,400 | 455億7797万 | -2.07% |
| 03/04 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月9日～2026年2月9日) |
| 03/04 | 742 | 742 | 709 | 727 | -3.96% | 357,400 | 437億1396万 | -6.19% |
| 03/03 | 786 | 786 | 756 | 757 | -3.44% | 230,000 | 455億1784万 | -2.57% |
| 03/02 | 773 | 784 | 763 | 784 | -0.51% | 219,000 | 471億4133万 | +0.77% |
| 02/27 | 776 | 788 | 774 | 788 | +1.81% | 168,900 | 473億8184万 | +1.29% |
| 02/26 | 775 | 784 | 770 | 774 | +0.13% | 173,200 | 465億4003万 | -0.39% |
| 02/25 | 774 | 780 | 770 | 773 | +0.39% | 101,600 | 464億7990万 | -0.51% |
| 02/24 | 769 | 773 | 757 | 770 | 0% | 243,000 | 462億9952万 | -0.9% |
| 02/20 | 777 | 777 | 767 | 770 | -0.77% | 113,800 | 462億9952万 | -1.03% |
| 02/19 | 779 | 780 | 774 | 776 | +0.13% | 83,300 | 466億6029万 | -0.26% |
| 02/18 | 773 | 778 | 771 | 775 | +0.39% | 63,700 | 466億16万 | -0.26% |
| 02/17 | 774 | 784 | 770 | 772 | -0.26% | 191,600 | 464億1978万 | -0.52% |
| 02/16 | 779 | 779 | 767 | 774 | -0.39% | 185,500 | 465億4003万 | -0.13% |
| 02/13 | 781 | 785 | 771 | 777 | -0.64% | 294,100 | 467億2042万 | +0.39% |
| 02/12 | 788 | 790 | 778 | 782 | -0.38% | 246,800 | 470億2107万 | +1.3% |
| 02/10 | 780 | 790 | 775 | 785 | -0.25% | 277,600 | 472億146万 | +1.95% |
| 02/09 | （IR情報）10:30 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 |
| 02/09 | 800 | 800 | 785 | 787 | -1.01% | 317,900 | 473億2171万 | +2.34% |
| 02/06 | （IR情報）16:30 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 |
| 02/06 | 808 | 815 | 790 | 795 | -1.73% | 348,300 | 478億275万 | +3.65% |
| 02/05 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 02/05 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 781 | 822 | 755 | 809 | +3.72% | 837,700 | 486億4456万 | +5.75% |
| 02/04 | 775 | 785 | 774 | 780 | +0.26% | 94,900 | 469億81万 | +2.36% |
| 02/03 | 767 | 780 | 765 | 778 | +2.1% | 85,600 | 467億8055万 | +2.37% |
| 02/02 | 768 | 773 | 761 | 762 | 0% | 162,300 | 458億1848万 | +0.66% |
| 01/30 | 757 | 763 | 753 | 762 | +0.79% | 87,800 | 458億1848万 | +0.79% |
| 01/29 | 770 | 770 | 752 | 756 | -1.95% | 220,600 | 454億5771万 | +0.27% |
| 01/28 | 781 | 781 | 767 | 771 | -1.41% | 133,300 | 463億5965万 | +2.39% |
| 01/27 | 780 | 784 | 775 | 782 | +0.51% | 75,800 | 470億2107万 | +4.13% |
| 01/26 | 786 | 787 | 777 | 778 | -1.39% | 117,200 | 467億8055万 | +3.87% |
| 01/23 | 788 | 790 | 784 | 789 | +1.15% | 56,000 | 474億4197万 | +5.62% |
| 01/22 | 771 | 788 | 769 | 780 | +1.3% | 91,600 | 469億81万 | +4.84% |
| 01/21 | 757 | 773 | 753 | 770 | -0.26% | 125,600 | 462億9952万 | +3.63% |
| 01/20 | 786 | 786 | 768 | 772 | -0.77% | 109,900 | 464億1978万 | +4.18% |
| 01/19 | 785 | 785 | 774 | 778 | -0.64% | 102,800 | 467億8055万 | +5.14% |
| 01/16 | 778 | 783 | 774 | 783 | +0.77% | 109,900 | 470億8120万 | +6.24% |
| 01/15 | 760 | 783 | 760 | 777 | +2.51% | 147,400 | 467億2042万 | +5.86% |
| 01/14 | 750 | 759 | 747 | 758 | +1.34% | 188,400 | 455億7797万 | +3.55% |
| 01/13 | 749 | 751 | 741 | 748 | +0.94% | 133,900 | 449億7667万 | +2.61% |
| 01/09 | 740 | 743 | 739 | 741 | +0.41% | 38,900 | 445億5577万 | +1.79% |
| 01/08 | 740 | 746 | 737 | 738 | -0.27% | 97,300 | 443億7538万 | +1.79% |
| 01/07 | 742 | 744 | 737 | 740 | -0.27% | 98,000 | 444億9564万 | +2.21% |
| 01/06 | 741 | 745 | 740 | 742 | +0.27% | 59,600 | 446億1590万 | +2.63% |
| 01/05 | 741 | 744 | 736 | 740 | -0.27% | 110,800 | 444億9564万 | +2.49% |
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。
