| 2026 |
| 03/06 | 1,714 | 1,720 | 1,685 | 1,720 | +0.35% | 800 | 124億9013万 | +1.47% |
| 03/05 | 1,714 | 1,714 | 1,714 | 1,714 | +2.39% | 200 | 124億4656万 | +1.48% |
| 03/04 | 1,702 | 1,702 | 1,618 | 1,674 | -1.93% | 4,300 | 121億5609万 | -0.48% |
| 03/03 | 1,777 | 1,777 | 1,707 | 1,707 | -4.42% | 3,600 | 123億9573万 | +1.79% |
| 03/02 | 1,792 | 1,792 | 1,785 | 1,786 | -1.49% | 1,700 | 129億6940万 | +6.75% |
| 02/27 | 1,765 | 1,813 | 1,765 | 1,813 | +2.84% | 1,800 | 131億6547万 | +8.82% |
| 02/26 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/26 | 1,763 | 1,763 | 1,763 | 1,763 | 0% | 100 | 128億238万 | +6.4% |
| 02/25 | 1,760 | 1,763 | 1,745 | 1,763 | +0.17% | 1,000 | 128億238万 | +6.85% |
| 02/24 | 1,758 | 1,760 | 1,750 | 1,760 | +0.98% | 700 | 127億8060万 | +7.19% |
| 02/20 | 1,760 | 1,760 | 1,743 | 1,743 | -0.97% | 600 | 126億5715万 | +6.8% |
| 02/19 | 1,730 | 1,770 | 1,730 | 1,760 | +1.73% | 1,900 | 127億8060万 | +8.44% |
| 02/18 | 1,725 | 1,735 | 1,725 | 1,730 | +0.76% | 4,500 | 125億6275万 | +7.25% |
| 02/17 | 1,725 | 1,725 | 1,715 | 1,717 | +0.41% | 700 | 124億6834万 | +6.98% |
| 02/16 | 1,702 | 1,710 | 1,700 | 1,710 | +0.47% | 1,900 | 124億1751万 | +7.14% |
| 02/13 | 1,725 | 1,725 | 1,702 | 1,702 | -1.62% | 1,500 | 123億5942万 | +7.38% |
| 02/12 | 1,697 | 1,733 | 1,697 | 1,730 | +2.85% | 7,300 | 125億6275万 | +9.91% |
| 02/10 | 1,690 | 1,709 | 1,660 | 1,682 | -2.77% | 4,500 | 122億1418万 | +7.89% |
| 02/09 | 1,690 | 2,060 | 1,649 | 1,730 | +4.22% | 127,700 | 125億6275万 | +11.9% |
| 02/06 | 1,600 | 1,660 | 1,585 | 1,660 | +2.47% | 2,400 | 120億5443万 | +8.28% |
| 02/05 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 02/05 | （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) |
| 02/05 | 1,618 | 1,632 | 1,618 | 1,620 | -0.61% | 2,100 | 117億6396万 | +6.37% |
| 02/04 | 1,598 | 1,630 | 1,598 | 1,630 | +0.56% | 3,200 | 118億3658万 | +7.66% |
| 02/03 | 1,556 | 1,621 | 1,556 | 1,621 | +4.18% | 300 | 117億7122万 | +7.71% |
| 02/02 | 1,517 | 1,556 | 1,516 | 1,556 | +2.5% | 500 | 112億9921万 | +4.01% |
| 01/30 | 1,574 | 1,574 | 1,472 | 1,518 | -2.94% | 1,300 | 110億2326万 | +1.95% |
| 01/29 | 1,564 | 1,564 | 1,564 | 1,564 | 0% | 200 | 113億5730万 | +5.32% |
| 01/28 | 1,546 | 1,564 | 1,520 | 1,564 | +1.36% | 2,800 | 113億5730万 | +5.75% |
| 01/27 | 1,541 | 1,543 | 1,541 | 1,543 | +0.13% | 200 | 112億481万 | +4.97% |
| 01/26 | 1,600 | 1,600 | 1,541 | 1,541 | -4.35% | 1,500 | 111億9028万 | +5.55% |
| 01/23 | 1,611 | 1,611 | 1,611 | 1,611 | 0% | 100 | 116億9860万 | +11.33% |
| 01/22 | 1,611 | 1,611 | 1,611 | 1,611 | +0.69% | 400 | 116億9860万 | +12.66% |
| 01/21 | 1,554 | 1,600 | 1,554 | 1,600 | +0.69% | 2,600 | 116億1872万 | +13.23% |
| 01/20 | 1,562 | 1,589 | 1,556 | 1,589 | +2.19% | 2,200 | 115億3885万 | +13.83% |
| 01/19 | 1,515 | 1,556 | 1,513 | 1,555 | +2.64% | 1,800 | 112億9195万 | +12.84% |
| 01/16 | 1,515 | 1,515 | 1,515 | 1,515 | 0% | 400 | 110億148万 | +11.07% |
| 01/15 | 1,521 | 1,524 | 1,500 | 1,515 | -0.39% | 2,000 | 110億148万 | +12.14% |
| 01/14 | 1,555 | 1,555 | 1,509 | 1,521 | -0.59% | 3,500 | 110億4505万 | +13.68% |
| 01/13 | 1,481 | 1,551 | 1,481 | 1,530 | +3.38% | 3,800 | 111億1041万 | +15.47% |
| 01/09 | 1,450 | 1,480 | 1,450 | 1,480 | +2.35% | 1,400 | 107億4732万 | +12.8% |
| 01/08 | 1,408 | 1,485 | 1,408 | 1,446 | +2.77% | 7,500 | 105億42万 | +11.15% |
| 01/07 | 1,395 | 1,407 | 1,395 | 1,407 | +3.08% | 1,900 | 102億1722万 | +9.07% |
| 01/06 | 1,350 | 1,377 | 1,347 | 1,365 | +1.11% | 2,700 | 99億1222万 | +6.56% |
| 01/05 | 1,409 | 1,409 | 1,302 | 1,350 | -4.19% | 4,400 | 98億330万 | +5.97% |
| 2025 |
| 12/30 | 1,403 | 1,409 | 1,400 | 1,409 | +0.28% | 1,200 | 102億3174万 | +11.3% |
| 12/29 | 1,400 | 1,405 | 1,400 | 1,405 | -0.35% | 1,300 | 102億269万 | +11.86% |
| 12/26 | 1,371 | 1,410 | 1,371 | 1,410 | +1.66% | 2,100 | 102億3900万 | +13.25% |
| 12/25 | 1,395 | 1,395 | 1,387 | 1,387 | -1.14% | 700 | 100億7198万 | +12.31% |
| 12/24 | 1,403 | 1,403 | 1,376 | 1,403 | +1.45% | 3,200 | 101億8817万 | +14.53% |
| 12/23 | 1,396 | 1,396 | 1,345 | 1,383 | -1.91% | 5,900 | 100億4293万 | +13.83% |
| 12/22 | 1,486 | 1,486 | 1,400 | 1,410 | -1.12% | 8,300 | 102億3900万 | +16.92% |
| 12/19 | 1,359 | 1,456 | 1,359 | 1,426 | +7.3% | 21,700 | 103億5519万 | +19.13% |
| 12/18 | 1,300 | 1,329 | 1,290 | 1,329 | +2.47% | 4,600 | 96億5080万 | +11.96% |
| 12/17 | 1,227 | 1,300 | 1,227 | 1,297 | +5.7% | 4,000 | 94億1843万 | +10.01% |
| 12/16 | 1,180 | 1,227 | 1,180 | 1,227 | +3.98% | 3,700 | 89億1011万 | +4.6% |
| 12/15 | 1,174 | 1,180 | 1,164 | 1,180 | +0.51% | 1,400 | 85億6881万 | +0.85% |
| 12/12 | 1,167 | 1,174 | 1,161 | 1,174 | -0.09% | 2,000 | 85億2524万 | +0.34% |
| 12/11 | 1,161 | 1,176 | 1,161 | 1,175 | +1.21% | 2,500 | 85億3250万 | +0.69% |
| 12/10 | 1,191 | 1,192 | 1,132 | 1,161 | -2.44% | 4,100 | 84億3084万 | -0.26% |
| 12/09 | 1,190 | 1,190 | 1,190 | 1,190 | -0.17% | 1,200 | 86億4143万 | +2.5% |
| 12/08 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2025年11月7日) |
| 12/08 | 1,192 | 1,192 | 1,187 | 1,192 | 0% | 4,100 | 86億5595万 | +3.03% |
| 12/05 | 1,193 | 1,200 | 1,192 | 1,192 | -0.42% | 1,100 | 86億5595万 | +3.29% |
| 12/04 | 1,224 | 1,224 | 1,197 | 1,197 | -1.16% | 700 | 86億9226万 | +4% |
| 12/03 | 1,192 | 1,211 | 1,191 | 1,211 | +2.02% | 2,000 | 87億9392万 | +5.49% |
| 12/02 | 1,186 | 1,187 | 1,186 | 1,187 | +0.08% | 600 | 86億1964万 | +3.76% |
| 12/01 | 1,190 | 1,201 | 1,186 | 1,186 | -0.34% | 2,700 | 86億1238万 | +3.94% |
| 11/28 | 1,179 | 1,190 | 1,179 | 1,190 | +0.93% | 900 | 86億4143万 | +4.57% |
| 11/27 | 1,150 | 1,179 | 1,150 | 1,179 | +2.43% | 3,400 | 85億6155万 | +4.06% |
| 11/26 | 1,139 | 1,160 | 1,139 | 1,151 | +0.26% | 800 | 83億5822万 | +1.86% |
| 11/25 | 1,160 | 1,160 | 1,148 | 1,148 | -0.17% | 400 | 83億3643万 | +1.86% |
| 11/21 | 1,157 | 1,159 | 1,150 | 1,150 | -0.61% | 800 | 83億5096万 | +2.22% |
| 11/20 | 1,150 | 1,190 | 1,150 | 1,157 | +1.4% | 1,400 | 84億179万 | +3.03% |
| 11/19 | 1,140 | 1,141 | 1,130 | 1,141 | 0% | 800 | 82億8560万 | +1.88% |
| 11/18 | 1,170 | 1,175 | 1,137 | 1,141 | -2.48% | 2,000 | 82億8560万 | +2.06% |
| 11/17 | 1,162 | 1,175 | 1,162 | 1,170 | 0% | 1,200 | 84億9619万 | +4.93% |
| 11/14 | 1,195 | 1,195 | 1,170 | 1,170 | -0.26% | 200 | 84億9619万 | +5.31% |
| 11/13 | 1,114 | 1,173 | 1,114 | 1,173 | +4.36% | 2,100 | 85億1798万 | +5.87% |
| 11/12 | 1,144 | 1,144 | 1,124 | 1,124 | -2.01% | 1,600 | 81億6215万 | +1.81% |
| 11/11 | 1,160 | 1,160 | 1,147 | 1,147 | -1.12% | 800 | 83億2917万 | +4.18% |
| 11/10 | 1,177 | 1,178 | 1,160 | 1,160 | -1.28% | 1,700 | 84億2357万 | +5.65% |
| 11/07 | （IR情報）10:00 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自己株式の取得終了に関するお知らせ |
| 11/07 | 1,138 | 1,232 | 1,138 | 1,175 | +6.43% | 14,600 | 85億3250万 | +7.4% |
| 11/06 | （IR情報）16:30 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 |
| 11/06 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/06 | 1,120 | 1,120 | 1,104 | 1,104 | +0.55% | 600 | 80億1692万 | +1.1% |
| 11/05 | 1,093 | 1,098 | 1,090 | 1,098 | +0.64% | 400 | 79億7335万 | +0.55% |
| 11/04 | 1,092 | 1,092 | 1,091 | 1,091 | -0.37% | 400 | 79億2252万 | -0.18% |
| 10/31 | 1,093 | 1,095 | 1,093 | 1,095 | -1.35% | 300 | 79億5156万 | +0.09% |
| 10/28 | 1,099 | 1,110 | 1,099 | 1,110 | +0.09% | 700 | 80億6049万 | +1.28% |
| 10/27 | 1,135 | 1,139 | 1,076 | 1,109 | -1.86% | 5,500 | 80億5323万 | +1.09% |
| 10/24 | 1,130 | 1,130 | 1,130 | 1,130 | +1.35% | 100 | 82億572万 | +3.01% |
| 10/23 | 1,115 | 1,115 | 1,115 | 1,115 | +0.72% | 300 | 80億9680万 | +1.64% |
| 10/22 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 300 | 80億3870万 | +0.91% |
| 10/21 | 1,098 | 1,119 | 1,098 | 1,107 | +2.41% | 2,200 | 80億3870万 | +0.91% |
| 10/20 | 1,085 | 1,085 | 1,081 | 1,081 | -0.37% | 1,200 | 78億4990万 | -1.46% |
| 10/17 | 1,083 | 1,085 | 1,075 | 1,085 | +0.09% | 600 | 78億7895万 | -1.18% |
| 10/16 | 1,097 | 1,097 | 1,083 | 1,084 | -1.19% | 500 | 78億7168万 | -1.36% |
| 10/15 | 1,091 | 1,097 | 1,076 | 1,097 | +0.18% | 600 | 79億6609万 | -0.27% |
| 10/14 | 1,076 | 1,105 | 1,070 | 1,095 | +0.64% | 1,200 | 79億5156万 | -0.54% |
| 10/10 | 1,088 | 1,088 | 1,088 | 1,088 | +0.18% | 400 | 79億73万 | -1.18% |
| 10/09 | 1,101 | 1,106 | 1,086 | 1,086 | +0.46% | 1,100 | 78億8621万 | -1.45% |
| 10/08 | 1,075 | 1,105 | 1,075 | 1,081 | +0.84% | 1,100 | 78億4990万 | -1.99% |
| 10/07 | 1,069 | 1,078 | 1,069 | 1,072 | -0.56% | 600 | 77億8454万 | -2.99% |
| 10/06 | 1,101 | 1,101 | 1,064 | 1,078 | -0.19% | 2,900 | 78億2811万 | -2.53% |
| 10/03 | 1,073 | 1,084 | 1,063 | 1,080 | +1.98% | 1,100 | 78億4264万 | -2.53% |
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。
