| 2026 |
| 04/01 | 823 | 825 | 816 | 825 | +1.73% | 81,000 | 283億6183万 | -4.29% |
| 03/31 | 815 | 822 | 808 | 811 | 0% | 151,500 | 278億8054万 | -6.35% |
| 03/30 | 808 | 814 | 802 | 811 | -4.59% | 179,600 | 278億8054万 | -6.89% |
| 03/27 | 849 | 856 | 847 | 850 | +0.71% | 173,800 | 292億2128万 | -2.97% |
| 03/26 | 855 | 855 | 838 | 844 | -0.82% | 146,400 | 290億1501万 | -3.98% |
| 03/25 | 842 | 853 | 842 | 851 | +1.92% | 97,000 | 292億5566万 | -3.51% |
| 03/24 | 831 | 836 | 825 | 835 | +2.33% | 99,400 | 287億561万 | -5.65% |
| 03/23 | 827 | 827 | 814 | 816 | -2.28% | 246,900 | 280億5243万 | -8.11% |
| 03/19 | 848 | 848 | 835 | 835 | -2.57% | 181,400 | 287億561万 | -6.39% |
| 03/18 | （IR情報）13:30 投資有価証券の売却(結果)及び特別利益の計上に関するお知らせ |
| 03/18 | 848 | 857 | 843 | 857 | +2.27% | 111,200 | 294億6193万 | -4.25% |
| 03/17 | 838 | 844 | 835 | 838 | +0.24% | 127,400 | 288億875万 | -6.68% |
| 03/16 | 845 | 846 | 832 | 836 | -1.42% | 158,200 | 287億3999万 | -7.21% |
| 03/13 | 847 | 850 | 843 | 848 | -0.35% | 134,000 | 291億5253万 | -6.3% |
| 03/12 | 870 | 870 | 848 | 851 | -2.52% | 178,900 | 292億5566万 | -6.28% |
| 03/11 | 880 | 882 | 873 | 873 | -0.34% | 100,400 | 300億1198万 | -4.07% |
| 03/10 | 865 | 877 | 865 | 876 | +1.98% | 113,700 | 301億1511万 | -3.84% |
| 03/09 | 850 | 860 | 844 | 859 | -3.16% | 252,300 | 295億3068万 | -5.81% |
| 03/06 | （IR情報）16:00 特別損失計上に関するお知らせ |
| 03/06 | （IR情報）16:00 投資有価証券の売却に関するお知らせ |
| 03/06 | 882 | 889 | 874 | 887 | -0.78% | 127,900 | 304億9327万 | -2.95% |
| 03/05 | 885 | 898 | 884 | 894 | +3.59% | 154,300 | 307億3391万 | -2.3% |
| 03/04 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日～2026年2月27日) |
| 03/04 | 880 | 885 | 851 | 863 | -4% | 335,600 | 296億6820万 | -5.68% |
| 03/03 | 918 | 918 | 899 | 899 | -2.07% | 214,000 | 309億580万 | -1.96% |
| 03/02 | 928 | 928 | 911 | 918 | -2.34% | 160,000 | 315億5898万 | 0% |
| 02/27 | 916 | 940 | 915 | 940 | +2.62% | 164,500 | 323億1530万 | +2.4% |
| 02/26 | （IR情報）13:30 自己株式の取得状況および取得終了に関するお知らせ |
| 02/26 | 919 | 924 | 914 | 916 | -0.22% | 131,400 | 314億9023万 | -0.11% |
| 02/25 | 932 | 932 | 918 | 918 | -1.08% | 113,100 | 315億5898万 | +0.22% |
| 02/24 | 925 | 934 | 918 | 928 | +0.43% | 133,900 | 319億276万 | +1.31% |
| 02/20 | 930 | 930 | 917 | 924 | -0.86% | 104,000 | 317億6525万 | +0.87% |
| 02/19 | 933 | 933 | 923 | 932 | +0.54% | 121,200 | 320億4028万 | +1.86% |
| 02/18 | （IR情報）13:30 投資有価証券の売却(結果)に関するお知らせ |
| 02/18 | 938 | 938 | 924 | 927 | -0.96% | 145,000 | 318億6839万 | +1.53% |
| 02/17 | 920 | 937 | 919 | 936 | +1.85% | 179,600 | 321億7779万 | +2.74% |
| 02/16 | 910 | 922 | 910 | 919 | +1.77% | 94,900 | 315億9336万 | +1.21% |
| 02/13 | 907 | 914 | 901 | 903 | -0.88% | 172,000 | 310億4331万 | -0.33% |
| 02/12 | （IR情報）13:32 組織改編および役員の異動に関するお知らせ |
| 02/12 | （IR情報）13:32 代表取締役の異動に関するお知らせ |
| 02/12 | （IR情報）13:31 2026年3月期第3四半期決算補足説明資料 |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）13:30 投資有価証券の売却に関するお知らせ |
| 02/12 | （IR情報）13:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/12 | （IR情報）13:30 通期業績予想の修正に関するお知らせ |
| 02/12 | 923 | 936 | 882 | 911 | -1.09% | 458,700 | 313億1834万 | +0.66% |
| 02/10 | 926 | 933 | 919 | 921 | 0% | 149,300 | 316億6212万 | +1.99% |
| 02/09 | 937 | 938 | 921 | 921 | -0.65% | 142,100 | 316億6212万 | +2.22% |
| 02/06 | 921 | 927 | 909 | 927 | -0.11% | 137,900 | 318億6839万 | +3.23% |
| 02/05 | 924 | 933 | 924 | 928 | +0.43% | 85,500 | 319億276万 | +3.57% |
| 02/04 | 912 | 925 | 912 | 924 | +1.32% | 79,100 | 317億6525万 | +3.59% |
| 02/03 | 908 | 915 | 904 | 912 | +1.45% | 95,400 | 313億5272万 | +2.47% |
| 02/02 | 908 | 913 | 898 | 899 | -0.66% | 107,000 | 309億580万 | +1.35% |
| 01/30 | 895 | 911 | 894 | 905 | +1.12% | 126,700 | 311億1207万 | +2.26% |
| 01/29 | 896 | 900 | 887 | 895 | -0.89% | 97,400 | 307億6829万 | +1.36% |
| 01/28 | 907 | 907 | 897 | 903 | -1.1% | 64,900 | 310億4331万 | +2.5% |
| 01/27 | 909 | 913 | 900 | 913 | +0.88% | 63,400 | 313億8709万 | +3.99% |
| 01/26 | 920 | 920 | 905 | 905 | -1.95% | 138,700 | 311億1207万 | +3.43% |
| 01/23 | 926 | 930 | 917 | 923 | -0.22% | 112,000 | 317億3087万 | +5.85% |
| 01/22 | 909 | 928 | 907 | 925 | +2.44% | 144,400 | 317億9963万 | +6.44% |
| 01/21 | 898 | 904 | 889 | 903 | 0% | 125,300 | 310億4331万 | +4.27% |
| 01/20 | 914 | 914 | 903 | 903 | -0.99% | 104,300 | 310億4331万 | +4.63% |
| 01/19 | 918 | 920 | 900 | 912 | -0.87% | 293,500 | 313億5272万 | +6.05% |
| 01/16 | 904 | 921 | 896 | 920 | +2.11% | 270,400 | 316億2774万 | +7.23% |
| 01/15 | 891 | 901 | 888 | 901 | +1.69% | 185,900 | 309億7456万 | +5.5% |
| 01/14 | 880 | 893 | 880 | 886 | +0.91% | 184,900 | 304億5889万 | +3.99% |
| 01/13 | 879 | 880 | 870 | 878 | +1.15% | 160,900 | 301億8386万 | +3.29% |
| 01/09 | 870 | 876 | 867 | 868 | -0.23% | 84,400 | 298億4009万 | +2.36% |
| 01/08 | 875 | 877 | 870 | 870 | -0.46% | 75,400 | 299億884万 | +2.72% |
| 01/07 | 862 | 874 | 858 | 874 | +1.39% | 153,000 | 300億4635万 | +3.31% |
| 01/06 | 867 | 869 | 859 | 862 | -0.23% | 129,000 | 296億3382万 | +2.01% |
| 01/05 | 871 | 871 | 858 | 864 | +0.23% | 107,300 | 297億257万 | +2.25% |
| 2025 |
| 12/30 | 862 | 871 | 859 | 862 | 0% | 136,200 | 296億3382万 | +2.13% |
| 12/29 | 850 | 862 | 847 | 862 | +2.25% | 207,400 | 296億3382万 | +2.38% |
| 12/26 | 846 | 851 | 843 | 843 | -0.94% | 102,200 | 289億8064万 | +0.24% |
| 12/25 | 850 | 851 | 843 | 851 | +0.95% | 107,000 | 292億5566万 | +1.31% |
| 12/24 | 853 | 855 | 843 | 843 | -1.17% | 73,000 | 289億8064万 | +0.48% |
| 12/23 | 843 | 854 | 843 | 853 | +0.59% | 130,100 | 293億2442万 | +1.67% |
| 12/22 | 846 | 849 | 843 | 848 | +0.36% | 87,000 | 291億5253万 | +1.19% |
| 12/19 | 835 | 845 | 835 | 845 | +0.72% | 89,500 | 290億4939万 | +0.96% |
| 12/18 | 836 | 839 | 831 | 839 | +0.72% | 55,000 | 288億4312万 | +0.24% |
| 12/17 | 839 | 839 | 828 | 833 | -0.72% | 126,600 | 286億3686万 | -0.48% |
| 12/16 | 842 | 844 | 837 | 839 | -0.71% | 64,200 | 288億4312万 | +0.12% |
| 12/15 | 833 | 849 | 833 | 845 | +0.12% | 104,800 | 290億4939万 | +0.84% |
| 12/12 | 835 | 844 | 835 | 844 | +1.69% | 76,900 | 290億1501万 | +0.72% |
| 12/11 | 839 | 844 | 829 | 830 | -1.07% | 92,400 | 285億3372万 | -1.07% |
| 12/10 | 842 | 845 | 839 | 839 | 0% | 128,900 | 288億4312万 | -0.12% |
| 12/09 | 840 | 843 | 836 | 839 | -0.47% | 38,000 | 288億4312万 | -0.24% |
| 12/08 | 839 | 843 | 835 | 843 | +0.84% | 57,500 | 289億8064万 | +0.36% |
| 12/05 | 839 | 843 | 836 | 836 | -0.59% | 76,700 | 287億3999万 | -0.36% |
| 12/04 | 839 | 841 | 835 | 841 | +0.72% | 48,800 | 289億1188万 | +0.36% |
| 12/03 | 843 | 843 | 832 | 835 | -0.48% | 63,900 | 287億561万 | -0.36% |
| 12/02 | 845 | 845 | 837 | 839 | -0.47% | 71,100 | 288億4312万 | +0.12% |
| 12/01 | 859 | 859 | 843 | 843 | -1.63% | 84,600 | 289億8064万 | +0.72% |
| 11/28 | 847 | 859 | 847 | 857 | +0.71% | 108,900 | 294億6193万 | +2.39% |
| 11/27 | 841 | 851 | 839 | 851 | +1.19% | 95,100 | 292億5566万 | +1.79% |
| 11/26 | 825 | 841 | 825 | 841 | +2.56% | 155,900 | 289億1188万 | +0.84% |
| 11/25 | 833 | 835 | 820 | 820 | -1.44% | 135,300 | 281億8994万 | -1.56% |
| 11/21 | 818 | 832 | 816 | 832 | +0.97% | 130,500 | 286億248万 | 0% |
| 11/20 | 828 | 829 | 824 | 824 | +0.37% | 127,300 | 283億2745万 | -0.84% |
| 11/19 | 831 | 831 | 821 | 821 | -0.85% | 122,700 | 282億2432万 | -0.97% |
| 11/18 | 831 | 833 | 824 | 828 | -0.48% | 130,500 | 284億6497万 | 0% |
| 11/17 | 839 | 841 | 829 | 832 | -0.95% | 103,900 | 286億248万 | +0.73% |
| 11/14 | 836 | 848 | 835 | 840 | -0.24% | 150,400 | 288億7750万 | +1.82% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,552株（0.48%）-0.03%義務消失 |
| 11/13 | 829 | 842 | 829 | 842 | +1.69% | 136,200 | 289億4626万 | +2.31% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,552株（0.51%）再IN |
| 11/12 | （IR情報）13:31 2026年3月期中間期決算補足説明資料 |
| 11/12 | （IR情報）13:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）13:30 剰余金の配当に関するお知らせ |
| 11/12 | 854 | 870 | 821 | 828 | -2.47% | 729,500 | 284億6497万 | +0.85% |
| 11/11 | 855 | 858 | 846 | 849 | -0.93% | 105,100 | 291億8690万 | +3.54% |
| 11/10 | 851 | 857 | 849 | 857 | +0.82% | 131,300 | 294億6193万 | +4.77% |
| 11/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 149,552株（0.43%）-0.07%義務消失 |
| 11/07 | 850 | 856 | 847 | 850 | -1.05% | 96,100 | 292億2128万 | +4.17% |
| 11/06 | 855 | 859 | 851 | 859 | +0.94% | 164,000 | 295億3068万 | +5.53% |
| 11/05 | 845 | 855 | 832 | 851 | -0.7% | 217,500 | 292億5566万 | +4.8% |
| 11/04 | 838 | 857 | 831 | 857 | +4.51% | 472,700 | 294億6193万 | +5.67% |
| 10/31 | 825 | 828 | 817 | 820 | -0.61% | 73,000 | 281億8994万 | +0.99% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 173,952株（0.5%）-0.12% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 166,846株（0.48%）-0.1%義務消失 |
| 10/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 214,752株（0.62%）-0.09% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 244,352株（0.71%）+0.03% |
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。
