| 2026 |
| 03/06 | （IR情報）16:00 株式の立会外分売に関するお知らせ |
| 03/06 | 1,258 | 1,258 | 1,252 | 1,252 | 0% | 1,300 | 289億4749万 | +1.05% |
| 03/05 | 1,265 | 1,265 | 1,252 | 1,252 | -0.08% | 1,000 | 289億4749万 | +1.21% |
| 03/04 | 1,250 | 1,253 | 1,250 | 1,253 | -0.08% | 1,100 | 289億7061万 | +1.38% |
| 03/03 | 1,255 | 1,255 | 1,254 | 1,254 | -0.63% | 800 | 289億9373万 | +1.62% |
| 03/02 | 1,277 | 1,278 | 1,262 | 1,262 | -1.25% | 1,600 | 291億7870万 | +2.44% |
| 02/27 | （IR情報）16:00 配当予想の修正(増配)に関するお知らせ |
| 02/27 | （IR情報）16:00 従業員向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 02/27 | 1,256 | 1,278 | 1,256 | 1,278 | +0.63% | 1,000 | 295億4863万 | +3.9% |
| 02/26 | 1,265 | 1,270 | 1,258 | 1,270 | +1.36% | 2,000 | 293億6367万 | +3.42% |
| 02/25 | 1,253 | 1,253 | 1,253 | 1,253 | +0.08% | 900 | 289億7061万 | +2.29% |
| 02/24 | 1,250 | 1,258 | 1,250 | 1,252 | -1.03% | 500 | 289億4749万 | +2.37% |
| 02/20 | 1,244 | 1,265 | 1,244 | 1,265 | +1.77% | 800 | 292億4806万 | +3.6% |
| 02/19 | 1,250 | 1,250 | 1,243 | 1,243 | +0.08% | 500 | 287億3940万 | +1.97% |
| 02/18 | 1,245 | 1,245 | 1,242 | 1,242 | -0.16% | 300 | 287億1628万 | +2.05% |
| 02/17 | 1,265 | 1,265 | 1,243 | 1,244 | -1.58% | 1,200 | 287億6252万 | +2.39% |
| 02/16 | 1,277 | 1,277 | 1,260 | 1,264 | +1.04% | 5,600 | 292億2494万 | +4.12% |
| 02/13 | 1,246 | 1,252 | 1,245 | 1,251 | +0.24% | 4,100 | 289億2437万 | +3.39% |
| 02/12 | 1,231 | 1,260 | 1,231 | 1,248 | +2.46% | 9,300 | 288億5500万 | +3.31% |
| 02/10 | （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) |
| 02/10 | （IR情報）16:00 社外取締役辞任に関するお知らせ |
| 02/10 | 1,210 | 1,220 | 1,210 | 1,218 | +0.91% | 4,500 | 281億6137万 | +1% |
| 02/09 | 1,206 | 1,210 | 1,206 | 1,207 | +0.08% | 900 | 279億704万 | +0.17% |
| 02/06 | 1,230 | 1,230 | 1,201 | 1,206 | -2.51% | 3,100 | 278億8392万 | +0.17% |
| 02/05 | 1,212 | 1,237 | 1,212 | 1,237 | +2.4% | 1,800 | 286億67万 | +2.83% |
| 02/04 | 1,208 | 1,209 | 1,208 | 1,208 | 0% | 400 | 279億3016万 | +0.58% |
| 02/03 | 1,208 | 1,208 | 1,208 | 1,208 | 0% | 200 | 279億3016万 | +0.67% |
| 02/02 | 1,206 | 1,208 | 1,202 | 1,208 | +0.17% | 900 | 279億3016万 | +0.75% |
| 01/30 | 1,206 | 1,206 | 1,206 | 1,206 | +0.08% | 200 | 278億8392万 | +0.58% |
| 01/29 | 1,208 | 1,209 | 1,205 | 1,205 | +0.25% | 600 | 278億6080万 | +0.58% |
| 01/28 | 1,204 | 1,205 | 1,202 | 1,202 | -0.17% | 500 | 277億9144万 | +0.33% |
| 01/27 | 1,212 | 1,212 | 1,204 | 1,204 | -0.82% | 1,200 | 278億3768万 | +0.58% |
| 01/26 | 1,224 | 1,225 | 1,210 | 1,214 | +0.17% | 3,000 | 280億6889万 | +1.51% |
| 01/23 | 1,209 | 1,225 | 1,206 | 1,212 | +0.25% | 1,100 | 280億2265万 | +1.42% |
| 01/22 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 01/22 | 1,213 | 1,213 | 1,209 | 1,209 | -0.25% | 500 | 279億5328万 | +1.17% |
| 01/21 | 1,209 | 1,223 | 1,209 | 1,212 | +0.25% | 1,100 | 280億2265万 | +1.42% |
| 01/20 | 1,207 | 1,213 | 1,207 | 1,209 | +0.25% | 400 | 279億5328万 | +1.17% |
| 01/19 | 1,204 | 1,210 | 1,204 | 1,206 | +0.17% | 900 | 278億8392万 | +1.01% |
| 01/16 | 1,202 | 1,210 | 1,202 | 1,204 | +0.33% | 400 | 278億3768万 | +0.84% |
| 01/15 | 1,210 | 1,210 | 1,200 | 1,200 | -0.17% | 5,800 | 277億4520万 | +0.59% |
| 01/14 | 1,200 | 1,202 | 1,200 | 1,202 | +0.25% | 1,100 | 277億9144万 | +0.75% |
| 01/13 | 1,200 | 1,202 | 1,197 | 1,199 | 0% | 2,800 | 277億2207万 | +0.59% |
| 01/09 | 1,187 | 1,199 | 1,187 | 1,199 | +1.35% | 1,300 | 277億2207万 | +0.67% |
| 01/08 | 1,195 | 1,200 | 1,183 | 1,183 | -1.33% | 2,600 | 273億5214万 | -0.5% |
| 01/07 | 1,190 | 1,199 | 1,190 | 1,199 | +0.76% | 600 | 277億2207万 | +0.93% |
| 01/06 | （IR情報）12:00 (訂正)「(開示事項の経過)完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ」の一部訂正について |
| 01/06 | 1,196 | 1,199 | 1,188 | 1,190 | -0.5% | 1,700 | 275億1399万 | +0.25% |
| 01/05 | 1,200 | 1,200 | 1,188 | 1,196 | +0.5% | 1,800 | 276億5271万 | +0.84% |
| 2025 |
| 12/30 | 1,183 | 1,190 | 1,182 | 1,190 | +0.68% | 700 | 275億1399万 | +0.42% |
| 12/29 | 1,183 | 1,191 | 1,182 | 1,182 | +0.68% | 1,000 | 273億2902万 | -0.17% |
| 12/26 | （IR情報）16:00 (開示事項の経過)完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/26 | 1,200 | 1,200 | 1,174 | 1,174 | -1.51% | 6,200 | 271億4405万 | -0.76% |
| 12/25 | 1,181 | 1,192 | 1,181 | 1,192 | +0.68% | 1,300 | 275億6023万 | +0.85% |
| 12/24 | 1,182 | 1,184 | 1,182 | 1,184 | -1.33% | 1,000 | 273億7526万 | +0.34% |
| 12/23 | 1,191 | 1,200 | 1,191 | 1,200 | +0.59% | 600 | 277億4520万 | +1.78% |
| 12/22 | 1,182 | 1,193 | 1,182 | 1,193 | -0.5% | 500 | 275億8335万 | +1.27% |
| 12/19 | 1,176 | 1,199 | 1,176 | 1,199 | +1.96% | 900 | 277億2207万 | +1.87% |
| 12/18 | 1,173 | 1,178 | 1,173 | 1,176 | -0.42% | 1,600 | 271億9029万 | +0.09% |
| 12/17 | 1,191 | 1,198 | 1,162 | 1,181 | -0.84% | 2,300 | 273億590万 | +0.51% |
| 12/16 | 1,215 | 1,215 | 1,191 | 1,191 | -1.24% | 2,100 | 275億3711万 | +1.45% |
| 12/15 | 1,231 | 1,236 | 1,200 | 1,206 | 0% | 21,200 | 278億8392万 | +2.81% |
| 12/12 | 1,203 | 1,208 | 1,203 | 1,206 | +0.08% | 1,700 | 278億8392万 | +3.08% |
| 12/11 | 1,201 | 1,206 | 1,201 | 1,205 | +0.58% | 1,100 | 278億6080万 | +3.26% |
| 12/10 | 1,196 | 1,209 | 1,196 | 1,198 | +0.25% | 1,100 | 276億9895万 | +2.92% |
| 12/09 | 1,205 | 1,205 | 1,195 | 1,195 | +0.08% | 5,800 | 276億2959万 | +2.93% |
| 12/08 | 1,199 | 1,205 | 1,193 | 1,194 | +0.84% | 2,300 | 276億647万 | +3.02% |
| 12/05 | 1,183 | 1,199 | 1,182 | 1,184 | +0.25% | 2,500 | 273億7526万 | +2.42% |
| 12/04 | 1,167 | 1,181 | 1,167 | 1,181 | +1.29% | 2,500 | 273億590万 | +2.34% |
| 12/03 | 1,165 | 1,166 | 1,163 | 1,166 | +0.09% | 900 | 269億5908万 | +1.22% |
| 12/02 | 1,163 | 1,170 | 1,163 | 1,165 | +0.26% | 300 | 269億3596万 | +1.3% |
| 12/01 | 1,168 | 1,168 | 1,162 | 1,162 | -0.51% | 1,600 | 268億6660万 | +1.13% |
| 11/28 | 1,161 | 1,168 | 1,161 | 1,168 | -0.09% | 200 | 270億532万 | +1.74% |
| 11/27 | 1,169 | 1,169 | 1,169 | 1,169 | +0.78% | 100 | 270億2844万 | +1.92% |
| 11/26 | 1,172 | 1,172 | 1,160 | 1,160 | -0.09% | 2,200 | 268億2036万 | +1.22% |
| 11/25 | 1,163 | 1,179 | 1,161 | 1,161 | +0.26% | 600 | 268億4348万 | +1.4% |
| 11/21 | 1,153 | 1,158 | 1,153 | 1,158 | +0.17% | 700 | 267億7411万 | +1.22% |
| 11/20 | 1,157 | 1,160 | 1,156 | 1,156 | +0.35% | 1,400 | 267億2787万 | +1.14% |
| 11/19 | 1,152 | 1,152 | 1,152 | 1,152 | -0.26% | 300 | 266億3539万 | +0.88% |
| 11/18 | 1,160 | 1,160 | 1,154 | 1,155 | -0.43% | 1,000 | 267億475万 | +1.23% |
| 11/17 | 1,194 | 1,194 | 1,131 | 1,160 | -0.85% | 7,000 | 268億2036万 | +1.67% |
| 11/14 | 1,178 | 1,180 | 1,167 | 1,170 | +0.17% | 1,600 | 270億5157万 | +2.72% |
| 11/13 | 1,173 | 1,180 | 1,164 | 1,168 | -0.09% | 2,200 | 270億532万 | +2.64% |
| 11/12 | 1,161 | 1,169 | 1,161 | 1,169 | +1.21% | 1,900 | 270億2844万 | +2.81% |
| 11/11 | （IR情報）16:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 1,154 | 1,155 | 1,151 | 1,155 | +0.43% | 500 | 267億475万 | +1.76% |
| 11/10 | 1,142 | 1,150 | 1,142 | 1,150 | +0.97% | 1,300 | 265億8915万 | +1.41% |
| 11/07 | 1,142 | 1,142 | 1,133 | 1,139 | +0.44% | 700 | 263億3481万 | +0.44% |
| 11/06 | 1,133 | 1,134 | 1,132 | 1,134 | +0.18% | 600 | 262億1921万 | 0% |
| 11/05 | 1,143 | 1,143 | 1,132 | 1,132 | 0% | 600 | 261億7297万 | -0.18% |
| 11/04 | 1,132 | 1,139 | 1,132 | 1,132 | 0% | 2,600 | 261億7297万 | -0.35% |
| 10/31 | 1,133 | 1,133 | 1,132 | 1,132 | +0.27% | 200 | 261億7297万 | -0.61% |
| 10/30 | 1,127 | 1,129 | 1,127 | 1,129 | +0.44% | 500 | 261億360万 | -1.05% |
| 10/29 | 1,139 | 1,139 | 1,124 | 1,124 | -0.53% | 1,300 | 259億8800万 | -1.66% |
| 10/28 | 1,127 | 1,130 | 1,127 | 1,130 | +0.27% | 400 | 261億2673万 | -1.4% |
| 10/27 | 1,146 | 1,146 | 1,127 | 1,127 | -0.7% | 4,100 | 260億5736万 | -1.91% |
| 10/24 | 1,137 | 1,137 | 1,135 | 1,135 | -0.79% | 500 | 262億4233万 | -1.39% |
| 10/22 | 1,136 | 1,145 | 1,133 | 1,144 | +0.7% | 2,900 | 264億5042万 | -0.78% |
| 10/21 | 1,132 | 1,136 | 1,131 | 1,136 | +0.09% | 600 | 262億6545万 | -1.73% |
| 10/20 | 1,140 | 1,146 | 1,130 | 1,135 | -0.44% | 3,300 | 262億4233万 | -1.99% |
| 10/17 | 1,143 | 1,143 | 1,140 | 1,140 | 0% | 400 | 263億5794万 | -1.72% |
| 10/16 | 1,140 | 1,140 | 1,140 | 1,140 | +0.8% | 400 | 263億5794万 | -1.81% |
| 10/15 | 1,141 | 1,141 | 1,131 | 1,131 | -0.44% | 5,800 | 261億4985万 | -2.75% |
| 10/14 | 1,132 | 1,136 | 1,130 | 1,136 | +0.35% | 900 | 262億6545万 | -2.49% |
| 10/10 | 1,136 | 1,136 | 1,132 | 1,132 | -0.44% | 800 | 261億7297万 | -3% |
| 10/09 | 1,133 | 1,137 | 1,133 | 1,137 | +0.62% | 900 | 262億8857万 | -2.74% |
| 10/08 | 1,134 | 1,134 | 1,130 | 1,130 | -0.26% | 1,600 | 261億2673万 | -3.5% |
| 10/07 | 1,138 | 1,138 | 1,133 | 1,133 | +0.18% | 700 | 261億9609万 | -3.41% |
| 10/06 | 1,139 | 1,139 | 1,131 | 1,131 | -0.09% | 2,400 | 261億4985万 | -3.74% |
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。
