| 2026 |
| 04/22 | 2,877 | 2,894 | 2,839 | 2,862 | -1.51% | 20,500 | 716億2224万 | -1.95% |
| 04/21 | 2,912 | 2,915 | 2,895 | 2,906 | -0.21% | 18,200 | 727億2335万 | -0.48% |
| 04/20 | 2,921 | 2,931 | 2,911 | 2,912 | -0.31% | 15,900 | 728億7350万 | -0.27% |
| 04/17 | 2,951 | 2,958 | 2,915 | 2,921 | -1.05% | 16,200 | 730億9873万 | +0.03% |
| 04/16 | 2,940 | 2,984 | 2,940 | 2,952 | +0.07% | 16,900 | 738億7451万 | +1.06% |
| 04/15 | 2,982 | 2,985 | 2,935 | 2,950 | +0.24% | 19,500 | 738億2446万 | +0.85% |
| 04/14 | 2,945 | 2,964 | 2,921 | 2,943 | +0.14% | 21,600 | 736億4928万 | +0.55% |
| 04/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 04/13 | 2,968 | 2,968 | 2,918 | 2,939 | +0.72% | 16,800 | 735億4918万 | +0.41% |
| 04/10 | 2,963 | 2,979 | 2,916 | 2,918 | -1.02% | 26,400 | 730億2365万 | -0.51% |
| 04/09 | 3,020 | 3,025 | 2,948 | 2,948 | -1.6% | 25,600 | 737億7441万 | +0.27% |
| 04/08 | 3,010 | 3,025 | 2,990 | 2,996 | +2.01% | 26,500 | 749億7562万 | +1.84% |
| 04/07 | 2,912 | 2,937 | 2,912 | 2,937 | +0.79% | 14,900 | 734億9913万 | -0.47% |
| 04/06 | （IR情報）10:30 「第7回関西物流展」出展のお知らせ |
| 04/06 | 2,915 | 2,944 | 2,911 | 2,914 | -0.03% | 12,700 | 729億2355万 | -1.75% |
| 04/03 | 2,921 | 2,947 | 2,915 | 2,915 | -0.17% | 36,700 | 729億4858万 | -2.38% |
| 04/02 | 2,956 | 2,998 | 2,913 | 2,920 | -1.55% | 27,900 | 730億7370万 | -2.83% |
| 04/01 | 2,905 | 2,966 | 2,898 | 2,966 | +3.78% | 33,500 | 742億2486万 | -1.95% |
| 03/31 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 03/31 | 2,820 | 2,892 | 2,820 | 2,858 | 0% | 39,000 | 715億2214万 | -6.08% |
| 03/30 | 2,786 | 2,868 | 2,779 | 2,858 | -3.54% | 52,300 | 715億2214万 | -6.72% |
| 03/27 | 2,936 | 2,970 | 2,914 | 2,963 | +0.44% | 49,900 | 741億4979万 | -4.02% |
| 03/26 | 2,967 | 2,967 | 2,914 | 2,950 | -0.2% | 30,600 | 738億2446万 | -5.05% |
| 03/25 | 2,938 | 2,962 | 2,933 | 2,956 | +3.1% | 42,100 | 739億7461万 | -5.47% |
| 03/24 | 2,858 | 2,885 | 2,837 | 2,867 | +3.02% | 40,800 | 717億4736万 | -8.78% |
| 03/23 | 2,800 | 2,822 | 2,756 | 2,783 | -3.07% | 58,400 | 696億4524万 | -11.93% |
| 03/19 | 2,917 | 2,930 | 2,871 | 2,871 | -3.24% | 34,400 | 718億4746万 | -9.66% |
| 03/18 | 2,925 | 2,967 | 2,925 | 2,967 | +2.31% | 15,200 | 742億4989万 | -6.93% |
| 03/17 | 2,936 | 2,938 | 2,900 | 2,900 | -0.07% | 21,900 | 725億7320万 | -9.18% |
| 03/16 | 2,885 | 2,918 | 2,873 | 2,902 | +0.21% | 28,400 | 726億2325万 | -9.37% |
| 03/13 | 2,922 | 2,937 | 2,893 | 2,896 | -2.13% | 38,100 | 724億7310万 | -9.78% |
| 03/12 | 3,025 | 3,025 | 2,950 | 2,959 | -2.66% | 35,100 | 740億4969万 | -8.05% |
| 03/11 | 3,060 | 3,085 | 3,040 | 3,040 | +0.66% | 14,800 | 760億7673万 | -5.65% |
| 03/10 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 03/10 | （IR情報）13:00 「健康経営優良法人 2026（大規模法人部門）」に初認定されました |
| 03/10 | 3,005 | 3,065 | 3,000 | 3,020 | +2.65% | 53,100 | 755億7623万 | -6.21% |
| 03/09 | 2,930 | 2,986 | 2,900 | 2,942 | -4.17% | 67,000 | 736億2426万 | -8.66% |
| 03/06 | 3,055 | 3,085 | 3,035 | 3,070 | -0.81% | 20,400 | 768億2749万 | -4.78% |
| 03/05 | 3,105 | 3,130 | 3,060 | 3,095 | +2.82% | 41,200 | 774億5312万 | -3.94% |
| 03/04 | 3,105 | 3,110 | 2,986 | 3,010 | -6.38% | 68,500 | 753億2597万 | -6.58% |
| 03/03 | 3,285 | 3,305 | 3,200 | 3,215 | -3.31% | 41,100 | 804億5615万 | -0.28% |
| 03/02 | 3,335 | 3,360 | 3,290 | 3,325 | -2.35% | 37,300 | 832億892万 | +3.26% |
| 02/27 | （IR情報）16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/27 | 3,385 | 3,405 | 3,360 | 3,405 | +0.59% | 23,300 | 852億1094万 | +6.01% |
| 02/26 | 3,405 | 3,425 | 3,375 | 3,385 | -0.73% | 34,200 | 847億1044万 | +5.81% |
| 02/25 | 3,425 | 3,470 | 3,385 | 3,410 | -0.73% | 49,000 | 853億3607万 | +6.96% |
| 02/24 | 3,385 | 3,450 | 3,365 | 3,435 | +1.48% | 45,300 | 859億6170万 | +8.19% |
| 02/20 | 3,400 | 3,400 | 3,360 | 3,385 | -1.31% | 28,500 | 847億1044万 | +6.98% |
| 02/19 | 3,485 | 3,485 | 3,415 | 3,430 | -0.87% | 41,600 | 858億3658万 | +8.75% |
| 02/18 | 3,450 | 3,490 | 3,420 | 3,460 | +0.58% | 38,800 | 865億8733万 | +10.05% |
| 02/17 | 3,375 | 3,455 | 3,375 | 3,440 | +1.93% | 61,200 | 860億8683万 | +9.76% |
| 02/16 | 3,300 | 3,435 | 3,260 | 3,375 | +2.58% | 83,700 | 844億6019万 | +8.03% |
| 02/13 | 3,215 | 3,315 | 3,160 | 3,290 | +2.33% | 57,100 | 823億3304万 | +5.58% |
| 02/12 | 3,135 | 3,245 | 3,135 | 3,215 | +2.88% | 71,500 | 804億5615万 | +3.31% |
| 02/10 | 3,120 | 3,160 | 3,075 | 3,125 | +1.13% | 63,200 | 782億388万 | +0.48% |
| 02/09 | （IR情報）16:00 機構改革、執行役員の異動及び人事異動に関するお知らせ |
| 02/09 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 02/09 | 3,170 | 3,185 | 3,075 | 3,090 | -1.12% | 38,000 | 773億2799万 | -0.64% |
| 02/06 | 3,120 | 3,135 | 3,085 | 3,125 | +0.64% | 17,400 | 782億388万 | +0.51% |
| 02/05 | 3,135 | 3,150 | 3,100 | 3,105 | +0.16% | 18,600 | 777億337万 | -0.03% |
| 02/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/04 | 3,060 | 3,135 | 3,055 | 3,100 | +1.31% | 28,600 | 775億7825万 | -0.13% |
| 02/03 | 3,050 | 3,085 | 3,015 | 3,060 | +2% | 20,900 | 765億7724万 | -1.35% |
| 02/02 | 3,055 | 3,075 | 3,000 | 3,000 | -1.48% | 14,400 | 750億7572万 | -3.26% |
| 01/30 | 2,998 | 3,055 | 2,990 | 3,045 | +1.33% | 20,300 | 762億186万 | -2% |
| 01/29 | 3,020 | 3,025 | 2,989 | 3,005 | -0.83% | 38,700 | 752億85万 | -3.41% |
| 01/28 | 3,050 | 3,050 | 3,015 | 3,030 | -1.46% | 21,300 | 758億2648万 | -2.67% |
| 01/27 | 3,045 | 3,090 | 3,025 | 3,075 | +0.49% | 25,700 | 769億5261万 | -1.25% |
| 01/26 | 3,075 | 3,080 | 3,055 | 3,060 | -1.92% | 71,000 | 765億7724万 | -1.67% |
| 01/23 | 3,135 | 3,150 | 3,100 | 3,120 | 0% | 31,700 | 780億7875万 | +0.29% |
| 01/22 | 3,115 | 3,145 | 3,100 | 3,120 | +0.97% | 36,200 | 780億7875万 | +0.39% |
| 01/21 | 3,055 | 3,095 | 3,025 | 3,090 | -0.32% | 28,700 | 773億2799万 | -0.48% |
| 01/20 | 3,105 | 3,130 | 3,075 | 3,100 | -0.16% | 47,600 | 775億7825万 | -0.06% |
| 01/19 | 3,130 | 3,155 | 3,095 | 3,105 | -1.58% | 34,700 | 777億337万 | +0.16% |
| 01/16 | 3,115 | 3,165 | 3,105 | 3,155 | +0.96% | 42,100 | 789億5463万 | +1.84% |
| 01/15 | 3,165 | 3,165 | 3,120 | 3,125 | -1.73% | 53,300 | 782億388万 | +1.03% |
| 01/14 | 3,185 | 3,205 | 3,140 | 3,180 | -0.93% | 63,900 | 795億8026万 | +3.05% |
| 01/13 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 01/13 | 3,230 | 3,235 | 3,180 | 3,210 | +0.78% | 52,300 | 803億3102万 | +4.32% |
| 01/09 | 3,200 | 3,220 | 3,180 | 3,185 | +0.16% | 36,000 | 797億539万 | +3.88% |
| 01/08 | 3,185 | 3,220 | 3,180 | 3,180 | -0.31% | 37,900 | 795億8026万 | +4.09% |
| 01/07 | 3,145 | 3,230 | 3,130 | 3,190 | +0.63% | 45,500 | 798億3052万 | +4.73% |
| 01/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 3,120 | 3,200 | 3,120 | 3,170 | +1.44% | 43,300 | 793億3001万 | +4.38% |
| 01/05 | 3,100 | 3,145 | 3,100 | 3,125 | +1.63% | 37,800 | 782億388万 | +3.14% |
| 2025 |
| 12/30 | 3,070 | 3,115 | 3,055 | 3,075 | +0.82% | 37,000 | 769億5261万 | +1.72% |
| 12/29 | 3,050 | 3,080 | 3,035 | 3,050 | 0% | 27,200 | 763億2698万 | +1.09% |
| 12/26 | 3,040 | 3,050 | 3,030 | 3,050 | +0.33% | 23,300 | 763億2698万 | +1.26% |
| 12/25 | 3,065 | 3,080 | 3,040 | 3,040 | 0% | 30,900 | 760億7673万 | +1.1% |
| 12/24 | 3,115 | 3,120 | 3,040 | 3,040 | -3.65% | 69,200 | 760億7673万 | +1.3% |
| 12/23 | 3,130 | 3,160 | 3,125 | 3,155 | +0.8% | 37,600 | 789億5463万 | +5.34% |
| 12/22 | 3,120 | 3,135 | 3,100 | 3,130 | +2.12% | 46,200 | 783億2900万 | +4.89% |
| 12/19 | 3,045 | 3,085 | 3,045 | 3,065 | +0.66% | 54,000 | 767億236万 | +3.09% |
| 12/18 | 3,040 | 3,070 | 3,030 | 3,045 | +0.16% | 26,800 | 762億186万 | +2.63% |
| 12/17 | 3,020 | 3,060 | 3,010 | 3,040 | +0.5% | 32,000 | 760億7673万 | +2.67% |
| 12/16 | 3,060 | 3,060 | 3,025 | 3,025 | -1.14% | 27,500 | 757億135万 | +2.44% |
| 12/15 | 3,020 | 3,075 | 3,010 | 3,060 | +0.99% | 25,900 | 765億7724万 | +3.9% |
| 12/12 | 3,045 | 3,085 | 3,025 | 3,030 | +0.33% | 32,400 | 758億2648万 | +3.2% |
| 12/11 | 3,060 | 3,085 | 3,005 | 3,020 | -1.15% | 28,300 | 755億7623万 | +3.18% |
| 12/10 | 3,040 | 3,085 | 3,025 | 3,055 | +0.16% | 36,900 | 764億5211万 | +4.69% |
| 12/09 | 3,035 | 3,050 | 3,005 | 3,050 | +0.99% | 42,000 | 763億2698万 | +4.81% |
| 12/08 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年3月31日) |
| 12/08 | 2,982 | 3,030 | 2,950 | 3,020 | +1.62% | 43,000 | 755億7623万 | +4.07% |
| 12/05 | 2,932 | 2,978 | 2,903 | 2,972 | +0.81% | 42,600 | 743億7501万 | +2.73% |
| 12/04 | 2,946 | 2,960 | 2,916 | 2,948 | +0.31% | 43,300 | 737億7441万 | +2.15% |
| 12/03 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/03 | 2,912 | 2,955 | 2,893 | 2,939 | +0.93% | 59,500 | 735億4918万 | +1.98% |
| 12/02 | 2,955 | 2,955 | 2,900 | 2,912 | -0.99% | 39,200 | 728億7350万 | +1.11% |
| 12/01 | 2,977 | 2,985 | 2,932 | 2,941 | -1.21% | 33,000 | 735億9923万 | +2.19% |
| 11/28 | 2,985 | 3,015 | 2,967 | 2,977 | -0.27% | 49,100 | 745億14万 | +3.55% |
| 11/27 | 2,960 | 2,994 | 2,940 | 2,985 | +1.08% | 46,800 | 747億34万 | +4.12% |
| 11/26 | 2,949 | 2,972 | 2,930 | 2,953 | +0.72% | 42,800 | 738億9953万 | +3.29% |
| 11/25 | 2,947 | 2,963 | 2,877 | 2,932 | +0.31% | 44,700 | 733億7400万 | +2.77% |
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。
