| 2026 |
| 03/11 | 8,950 | 9,130 | 8,830 | 8,830 | -0.23% | 93,600 | 2528億290万 | -4.88% |
| 03/10 | 8,550 | 9,000 | 8,540 | 8,850 | +6.24% | 120,400 | 2533億7550万 | -4.42% |
| 03/09 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 03/09 | 8,400 | 8,400 | 7,970 | 8,330 | -5.88% | 283,200 | 2384億8790万 | -9.84% |
| 03/06 | 8,810 | 8,930 | 8,600 | 8,850 | -2.85% | 184,700 | 2533億7550万 | -4.26% |
| 03/05 | 8,850 | 9,130 | 8,850 | 9,110 | +8.84% | 166,700 | 2608億1930万 | -1.21% |
| 03/04 | 8,870 | 8,920 | 8,200 | 8,370 | -8.62% | 220,600 | 2396億3310万 | -8.9% |
| 03/03 | 9,200 | 9,400 | 9,120 | 9,160 | -0.54% | 137,900 | 2622億5080万 | -0.25% |
| 03/02 | 9,260 | 9,350 | 9,090 | 9,210 | -5.73% | 212,800 | 2636億8230万 | +0.63% |
| 02/27 | （IR情報）14:00 株式分割ならびに株式分割に伴う定款の一部変更および株主優待制度の変更に関するお知らせ |
| 02/27 | 9,410 | 9,780 | 9,400 | 9,770 | +3.94% | 158,800 | 2797億1510万 | +7.23% |
| 02/26 | 9,470 | 9,530 | 9,320 | 9,400 | +0.86% | 81,300 | 2691億2200万 | +4.02% |
| 02/25 | 9,320 | 9,450 | 9,170 | 9,320 | 0% | 148,000 | 2668億3160万 | +3.83% |
| 02/24 | 9,400 | 9,400 | 9,030 | 9,320 | -1.89% | 147,700 | 2668億3160万 | +4.48% |
| 02/20 | 9,560 | 9,640 | 9,470 | 9,500 | -2.16% | 87,200 | 2719億8500万 | +7.24% |
| 02/19 | 9,460 | 9,740 | 9,440 | 9,710 | +2.86% | 84,500 | 2779億9730万 | +10.52% |
| 02/18 | 9,400 | 9,560 | 9,380 | 9,440 | +1.94% | 83,200 | 2702億6720万 | +8.57% |
| 02/17 | 9,480 | 9,640 | 9,260 | 9,260 | -3.04% | 131,600 | 2651億1380万 | +7.55% |
| 02/16 | 9,660 | 9,660 | 9,430 | 9,550 | -0.52% | 132,400 | 2734億1650万 | +12.08% |
| 02/13 | 10,180 | 10,230 | 9,600 | 9,600 | -6.98% | 178,500 | 2748億4800万 | +14.08% |
| 02/12 | 9,740 | 10,390 | 9,710 | 10,320 | +6.17% | 160,100 | 2954億6160万 | +24.19% |
| 02/10 | 9,710 | 9,820 | 9,660 | 9,720 | +0.21% | 98,800 | 2782億8360万 | +18.93% |
| 02/09 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 02/09 | 9,740 | 9,740 | 9,470 | 9,700 | +2.75% | 108,500 | 2777億1100万 | +20.44% |
| 02/06 | 9,330 | 9,440 | 9,210 | 9,440 | 0% | 175,200 | 2702億6720万 | +19.01% |
| 02/05 | 9,140 | 9,440 | 9,060 | 9,440 | +4.19% | 162,400 | 2702億6720万 | +20.72% |
| 02/04 | 8,790 | 9,140 | 8,660 | 9,060 | +2.84% | 154,700 | 2593億8780万 | +17.63% |
| 02/03 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 8,480 | 8,840 | 8,360 | 8,810 | +7.05% | 216,900 | 2522億3030万 | +15.92% |
| 02/02 | 8,390 | 8,520 | 8,220 | 8,230 | -1.44% | 155,400 | 2356億2490万 | +9.63% |
| 01/30 | 8,490 | 8,530 | 8,330 | 8,350 | -1.42% | 175,100 | 2390億6050万 | +12.2% |
| 01/29 | 8,280 | 8,500 | 8,240 | 8,470 | +2.17% | 96,900 | 2424億9610万 | +14.96% |
| 01/28 | 8,270 | 8,360 | 8,100 | 8,290 | +0.24% | 120,000 | 2373億4270万 | +13.75% |
| 01/27 | 8,080 | 8,300 | 8,020 | 8,270 | +0.49% | 101,300 | 2367億7010万 | +14.69% |
| 01/26 | 8,120 | 8,310 | 8,100 | 8,230 | -1.79% | 148,900 | 2356億2490万 | +15.31% |
| 01/23 | 8,200 | 8,450 | 8,200 | 8,380 | +2.2% | 117,500 | 2399億1940万 | +18.65% |
| 01/22 | 7,970 | 8,270 | 7,960 | 8,200 | +3.67% | 152,100 | 2347億6600万 | +17.38% |
| 01/21 | 7,750 | 7,940 | 7,640 | 7,910 | +0.25% | 149,700 | 2264億6330万 | +14.5% |
| 01/20 | 7,880 | 7,980 | 7,790 | 7,890 | -0.13% | 125,000 | 2258億9070万 | +15.45% |
| 01/19 | 7,800 | 8,000 | 7,720 | 7,900 | +1.28% | 110,300 | 2261億7700万 | +16.76% |
| 01/16 | 7,700 | 7,800 | 7,690 | 7,800 | +1.69% | 124,600 | 2233億1400万 | +16.38% |
| 01/15 | 7,470 | 7,740 | 7,470 | 7,670 | +2.95% | 117,000 | 2195億9210万 | +15.48% |
| 01/14 | 7,380 | 7,450 | 7,260 | 7,450 | +1.92% | 118,400 | 2132億9350万 | +13.17% |
| 01/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 01/13 | 7,280 | 7,320 | 7,230 | 7,310 | +3.98% | 91,100 | 2092億8530万 | +11.82% |
| 01/09 | 7,000 | 7,090 | 6,990 | 7,030 | +1.88% | 86,300 | 2012億6890万 | +8.3% |
| 01/08 | 6,970 | 7,030 | 6,900 | 6,900 | -1% | 78,500 | 1975億4700万 | +6.76% |
| 01/07 | 6,840 | 7,000 | 6,840 | 6,970 | +0.87% | 77,900 | 1995億5110万 | +8.28% |
| 01/06 | 6,830 | 6,930 | 6,800 | 6,910 | +2.67% | 83,200 | 1978億3330万 | +7.85% |
| 01/05 | 6,700 | 6,750 | 6,640 | 6,730 | +1.05% | 82,200 | 1926億7990万 | +5.5% |
| 2025 |
| 12/30 | 6,650 | 6,830 | 6,610 | 6,660 | +0.15% | 88,600 | 1906億7580万 | +4.77% |
| 12/29 | 6,470 | 6,660 | 6,450 | 6,650 | +2.78% | 93,300 | 1903億8950万 | +5.06% |
| 12/26 | 6,510 | 6,580 | 6,450 | 6,470 | -0.77% | 78,300 | 1852億3610万 | +2.63% |
| 12/25 | 6,550 | 6,550 | 6,460 | 6,520 | +0.46% | 53,100 | 1866億6760万 | +3.9% |
| 12/24 | 6,590 | 6,600 | 6,470 | 6,490 | -1.52% | 76,600 | 1858億870万 | +3.97% |
| 12/23 | 6,500 | 6,640 | 6,480 | 6,590 | +1.07% | 80,300 | 1886億7170万 | +6.14% |
| 12/22 | 6,550 | 6,580 | 6,460 | 6,520 | +0.93% | 74,400 | 1866億6760万 | +5.54% |
| 12/19 | 6,410 | 6,500 | 6,380 | 6,460 | +1.41% | 126,200 | 1849億4980万 | +5.01% |
| 12/18 | 6,420 | 6,420 | 6,230 | 6,370 | -0.62% | 98,600 | 1823億7310万 | +3.9% |
| 12/17 | 6,400 | 6,480 | 6,290 | 6,410 | +0.31% | 89,600 | 1835億1830万 | +4.88% |
| 12/16 | 6,410 | 6,590 | 6,370 | 6,390 | -0.93% | 138,600 | 1829億4570万 | +4.94% |
| 12/15 | 6,260 | 6,470 | 6,260 | 6,450 | +3.2% | 98,100 | 1846億6350万 | +6.31% |
| 12/12 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月24日) |
| 12/12 | 6,170 | 6,300 | 6,130 | 6,250 | +2.97% | 120,600 | 1789億3750万 | +3.51% |
| 12/11 | 6,200 | 6,240 | 6,050 | 6,070 | -1.62% | 82,500 | 1737億8410万 | +0.9% |
| 12/10 | （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 |
| 12/10 | 6,350 | 6,350 | 6,170 | 6,170 | -2.22% | 98,400 | 1766億4710万 | +2.95% |
| 12/09 | （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に関するお知らせ |
| 12/09 | （IR情報）15:30 百十四銀行と野村證券による金融商品仲介業務における包括的業務提携に関する最終契約締結について |
| 12/09 | 6,260 | 6,350 | 6,260 | 6,310 | +0.32% | 90,200 | 1806億5530万 | +5.77% |
| 12/08 | 6,280 | 6,330 | 6,190 | 6,290 | +1.29% | 80,900 | 1800億8270万 | +6.09% |
| 12/05 | 6,250 | 6,290 | 6,210 | 6,210 | -1.43% | 66,900 | 1777億9230万 | +5.33% |
| 12/04 | 6,160 | 6,310 | 6,140 | 6,300 | +2.27% | 73,400 | 1803億6900万 | +7.49% |
| 12/03 | 6,290 | 6,290 | 6,150 | 6,160 | -2.69% | 108,000 | 1763億6080万 | +5.77% |
| 12/02 | 6,340 | 6,370 | 6,210 | 6,330 | +1.44% | 126,400 | 1812億2790万 | +9.36% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 6,320 | 6,390 | 6,230 | 6,240 | +0.32% | 125,800 | 1786億5120万 | +8.75% |
| 11/28 | 6,270 | 6,270 | 6,200 | 6,220 | 0% | 91,200 | 1780億7860万 | +9.26% |
| 11/27 | 6,220 | 6,400 | 6,200 | 6,220 | +0.81% | 93,100 | 1780億7860万 | +10.09% |
| 11/26 | 6,300 | 6,310 | 6,140 | 6,170 | +2.83% | 182,700 | 1766億4710万 | +10.1% |
| 11/25 | 5,980 | 6,060 | 5,930 | 6,000 | +0.33% | 87,600 | 1717億8000万 | +7.8% |
| 11/21 | 5,710 | 5,980 | 5,710 | 5,980 | +4% | 159,600 | 1712億740万 | +8.25% |
| 11/20 | 5,790 | 5,800 | 5,710 | 5,750 | +1.05% | 63,800 | 1646億2250万 | +4.83% |
| 11/19 | 5,740 | 5,790 | 5,630 | 5,690 | +0.35% | 71,800 | 1629億470万 | +4.35% |
| 11/18 | 5,760 | 5,760 | 5,640 | 5,670 | -2.58% | 135,900 | 1623億3210万 | +4.65% |
| 11/17 | 5,900 | 5,920 | 5,810 | 5,820 | -0.85% | 54,900 | 1666億2660万 | +7.98% |
| 11/14 | 5,870 | 5,960 | 5,850 | 5,870 | -1.01% | 64,900 | 1680億5810万 | +9.43% |
| 11/13 | 5,900 | 5,970 | 5,860 | 5,930 | +0.68% | 69,200 | 1697億7590万 | +11.24% |
| 11/12 | 5,880 | 5,980 | 5,840 | 5,890 | +0.86% | 78,700 | 1686億3070万 | +11.26% |
| 11/11 | 5,860 | 5,870 | 5,720 | 5,840 | -0.17% | 127,200 | 1671億9920万 | +11.05% |
| 11/10 | 5,690 | 5,910 | 5,630 | 5,850 | +2.09% | 219,400 | 1674億8550万 | +12% |
| 11/07 | （IR情報）15:00 株主優待制度の一部変更に関するお知らせ |
| 11/07 | （IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 11/07 | （IR情報）15:00 業績予想の修正並びに剰余金の配当(中間配当)の決定及び期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 5,640 | 5,760 | 5,460 | 5,730 | +0.53% | 208,900 | 1640億4990万 | +10.49% |
| 11/06 | 5,580 | 5,780 | 5,530 | 5,700 | +4.01% | 128,500 | 1631億9100万 | +10.53% |
| 11/05 | 5,420 | 5,510 | 5,270 | 5,480 | -0.18% | 199,600 | 1568億9240万 | +6.72% |
| 11/04 | 5,400 | 5,520 | 5,320 | 5,490 | +1.67% | 87,300 | 1571億7870万 | +7.29% |
| 10/31 | 5,470 | 5,530 | 5,330 | 5,400 | -1.28% | 94,100 | 1546億200万 | +5.74% |
| 10/30 | 5,360 | 5,500 | 5,330 | 5,470 | +2.82% | 125,100 | 1566億610万 | +7.42% |
| 10/29 | 5,370 | 5,490 | 5,320 | 5,320 | -0.93% | 116,300 | 1523億1160万 | +4.87% |
| 10/28 | 5,290 | 5,460 | 5,160 | 5,370 | +1.9% | 209,200 | 1537億4310万 | +6.17% |
| 10/27 | 5,180 | 5,280 | 5,130 | 5,270 | +3.74% | 115,100 | 1508億8010万 | +4.54% |
| 10/24 | 5,150 | 5,160 | 5,080 | 5,080 | -0.78% | 49,900 | 1454億4040万 | +1.03% |
| 10/23 | 5,110 | 5,180 | 5,100 | 5,120 | -0.19% | 52,200 | 1465億8560万 | +1.95% |
| 10/22 | 5,110 | 5,160 | 5,090 | 5,130 | +0.79% | 52,800 | 1468億7190万 | +2.19% |
| 10/21 | 5,210 | 5,230 | 5,090 | 5,090 | -2.12% | 90,900 | 1457億2670万 | +1.41% |
| 10/20 | 4,985 | 5,200 | 4,970 | 5,200 | +5.05% | 113,100 | 1488億7600万 | +3.63% |
| 10/17 | 4,950 | 4,985 | 4,885 | 4,950 | -1.39% | 93,800 | 1417億1850万 | -1.32% |
| 10/16 | 4,940 | 5,030 | 4,935 | 5,020 | +1.52% | 80,000 | 1437億2260万 | +0.02% |
| 10/15 | 4,830 | 4,945 | 4,830 | 4,945 | +2.59% | 75,400 | 1415億7535万 | -1.47% |
| 10/14 | 4,895 | 4,925 | 4,780 | 4,820 | -2.82% | 142,700 | 1379億9660万 | -4% |
| 10/10 | 5,080 | 5,090 | 4,960 | 4,960 | -4.06% | 130,500 | 1420億480万 | -1.27% |
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。
