| 2026 |
| 03/09 | 4,525 | 4,640 | 4,475 | 4,635 | -4.63% | 39,600 | 391億3690万 | -7.34% |
| 03/06 | 4,775 | 4,875 | 4,725 | 4,860 | -0.61% | 21,900 | 410億3675万 | -3.01% |
| 03/05 | 4,775 | 4,950 | 4,775 | 4,890 | +7.12% | 35,400 | 412億9006万 | -2.43% |
| 03/04 | 4,800 | 4,800 | 4,440 | 4,565 | -7.5% | 61,900 | 385億4583万 | -8.95% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 43,918株（0.52%）再IN |
| 03/03 | 4,990 | 5,100 | 4,935 | 4,935 | -1.69% | 38,300 | 416億7003万 | -1.83% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 42,218株（0.49%）-0.01%義務消失 |
| 03/02 | 5,000 | 5,090 | 4,940 | 5,020 | -5.28% | 69,900 | 431億4075万 | -0.26% |
| 03/02 | （空売り報告）モルガン・スタンレーMUFG証券 43,018株（0.5%）再IN |
| 02/27 | （IR情報）15:00 資本業務提携に関する基本合意のお知らせ |
| 02/27 | 5,150 | 5,340 | 5,120 | 5,300 | +4.54% | 32,800 | 455億4701万 | +5.35% |
| 02/26 | 5,050 | 5,120 | 5,050 | 5,070 | +0.4% | 25,700 | 435億7044万 | +1.16% |
| 02/25 | 5,140 | 5,140 | 5,030 | 5,050 | -2.32% | 27,600 | 433億9856万 | +0.88% |
| 02/24 | 5,180 | 5,200 | 5,020 | 5,170 | -0.77% | 47,200 | 444億2982万 | +3.32% |
| 02/20 | 5,160 | 5,240 | 5,140 | 5,210 | -0.19% | 22,300 | 447億7357万 | +4.26% |
| 02/19 | 5,090 | 5,250 | 5,090 | 5,220 | +2.55% | 16,100 | 448億5951万 | +4.67% |
| 02/18 | 5,100 | 5,160 | 5,050 | 5,090 | +0.99% | 21,700 | 437億4231万 | +2.35% |
| 02/17 | 5,130 | 5,180 | 5,020 | 5,040 | -2.33% | 18,400 | 433億1263万 | +1.61% |
| 02/16 | 5,250 | 5,250 | 5,100 | 5,160 | -1.34% | 24,700 | 443億4388万 | +4.26% |
| 02/13 | 5,430 | 5,470 | 5,230 | 5,230 | -3.68% | 33,600 | 449億4544万 | +6.13% |
| 02/12 | 5,240 | 5,440 | 5,210 | 5,430 | +4.62% | 24,100 | 466億6420万 | +10.73% |
| 02/10 | 5,150 | 5,240 | 5,150 | 5,190 | +1.17% | 42,100 | 446億169万 | +6.55% |
| 02/09 | 5,070 | 5,150 | 5,000 | 5,130 | +2.7% | 51,400 | 440億8607万 | +5.88% |
| 02/06 | 4,995 | 5,000 | 4,910 | 4,995 | +0.6% | 33,400 | 429億2591万 | +3.61% |
| 02/06 | （空売り報告）モルガン・スタンレーMUFG証券 41,218株（0.47%）-0.06%義務消失 |
| 02/05 | 4,910 | 4,995 | 4,865 | 4,965 | +2.58% | 35,600 | 426億6809万 | +3.42% |
| 02/04 | 4,825 | 4,875 | 4,770 | 4,840 | +1.15% | 20,600 | 415億9387万 | +1.3% |
| 02/03 | 4,675 | 4,825 | 4,670 | 4,785 | +4.48% | 41,100 | 411億2121万 | +0.59% |
| 02/02 | 4,750 | 4,780 | 4,580 | 4,580 | -2.24% | 64,700 | 393億5949万 | -3.38% |
| 02/02 | （空売り報告）モルガン・スタンレーMUFG証券 45,718株（0.53%）再IN |
| 01/30 | （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) |
| 01/30 | 4,900 | 4,950 | 4,675 | 4,685 | -3.8% | 66,600 | 402億6184万 | -0.99% |
| 01/29 | 4,850 | 4,895 | 4,805 | 4,870 | -0.2% | 18,600 | 418億5168万 | +3.22% |
| 01/28 | 4,915 | 4,930 | 4,830 | 4,880 | -1.31% | 21,300 | 419億3762万 | +3.92% |
| 01/27 | 4,880 | 4,960 | 4,835 | 4,945 | +1.33% | 29,700 | 424億9622万 | +5.89% |
| 01/26 | 4,980 | 5,020 | 4,880 | 4,880 | -3.94% | 37,800 | 419億3762万 | +5.15% |
| 01/23 | 5,020 | 5,100 | 4,980 | 5,080 | +2.01% | 15,900 | 436億5638万 | +10.05% |
| 01/22 | 4,890 | 5,040 | 4,890 | 4,980 | +3.32% | 23,900 | 427億9700万 | +8.52% |
| 01/21 | 4,835 | 4,910 | 4,770 | 4,820 | -2.33% | 33,500 | 414億2200万 | +5.68% |
| 01/20 | 4,960 | 4,960 | 4,905 | 4,935 | -0.9% | 19,900 | 424億1028万 | +8.82% |
| 01/19 | 5,020 | 5,020 | 4,925 | 4,980 | -0.6% | 20,000 | 427億9700万 | +10.49% |
| 01/16 | 4,975 | 5,020 | 4,950 | 5,010 | +1.01% | 18,200 | 430億5481万 | +11.91% |
| 01/15 | 4,860 | 4,975 | 4,840 | 4,960 | +2.06% | 16,400 | 426億2512万 | +11.51% |
| 01/14 | 4,800 | 4,880 | 4,725 | 4,860 | +1.67% | 24,900 | 417億6575万 | +9.93% |
| 01/13 | 4,885 | 4,885 | 4,775 | 4,780 | +0.74% | 20,000 | 410億7824万 | +8.64% |
| 01/09 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2025年12月19日) |
| 01/09 | 4,695 | 4,745 | 4,670 | 4,745 | +2.15% | 18,700 | 407億7746万 | +8.33% |
| 01/08 | 4,675 | 4,745 | 4,620 | 4,645 | +0.11% | 10,100 | 399億1808万 | +6.41% |
| 01/07 | 4,605 | 4,680 | 4,600 | 4,640 | +0.76% | 20,800 | 398億7512万 | +6.5% |
| 01/06 | 4,520 | 4,625 | 4,520 | 4,605 | +1.54% | 22,800 | 395億7433万 | +5.94% |
| 01/05 | 4,580 | 4,590 | 4,505 | 4,535 | +0.33% | 33,800 | 389億7277万 | +4.54% |
| 2025 |
| 12/30 | 4,495 | 4,600 | 4,475 | 4,520 | +0.56% | 39,800 | 388億4386万 | +4.39% |
| 12/29 | 4,430 | 4,495 | 4,365 | 4,495 | +2.51% | 22,500 | 386億2902万 | +4.1% |
| 12/26 | 4,335 | 4,395 | 4,335 | 4,385 | +1.15% | 18,800 | 376億8370万 | +1.83% |
| 12/25 | 4,380 | 4,380 | 4,320 | 4,335 | -0.12% | 16,400 | 372億5401万 | +0.91% |
| 12/24 | 4,400 | 4,410 | 4,340 | 4,340 | -1.03% | 21,900 | 372億9698万 | +1.31% |
| 12/23 | 4,385 | 4,415 | 4,335 | 4,385 | +1.15% | 26,900 | 376億8370万 | +2.65% |
| 12/22 | 4,400 | 4,420 | 4,330 | 4,335 | +0.12% | 24,600 | 372億5401万 | +1.71% |
| 12/19 | 4,245 | 4,350 | 4,245 | 4,330 | +2.36% | 39,300 | 372億1105万 | +1.81% |
| 12/18 | 4,205 | 4,255 | 4,190 | 4,230 | +0.12% | 29,400 | 363億5167万 | -0.38% |
| 12/17 | 4,260 | 4,270 | 4,180 | 4,225 | -0.71% | 21,100 | 363億870万 | -0.35% |
| 12/16 | 4,360 | 4,380 | 4,245 | 4,255 | -2.96% | 27,600 | 365億6651万 | +0.81% |
| 12/15 | 4,285 | 4,385 | 4,285 | 4,385 | +2.21% | 25,300 | 376億8370万 | +4.36% |
| 12/12 | 4,230 | 4,330 | 4,230 | 4,290 | +2.88% | 29,400 | 368億6729万 | +2.71% |
| 12/11 | 4,245 | 4,260 | 4,150 | 4,170 | -1.53% | 22,500 | 358億3604万 | +0.29% |
| 12/10 | 4,275 | 4,295 | 4,220 | 4,235 | -0.12% | 22,100 | 363億9464万 | +2.32% |
| 12/09 | 4,265 | 4,305 | 4,220 | 4,240 | -0.59% | 25,200 | 364億3761万 | +2.89% |
| 12/08 | 4,355 | 4,355 | 4,235 | 4,265 | -0.7% | 28,800 | 366億5245万 | +3.97% |
| 12/05 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2025年12月19日) |
| 12/05 | 4,345 | 4,355 | 4,270 | 4,295 | -1.15% | 29,000 | 369億1026万 | +5.09% |
| 12/04 | 4,295 | 4,360 | 4,255 | 4,345 | +1.88% | 22,200 | 373億3995万 | +6.89% |
| 12/03 | 4,385 | 4,385 | 4,250 | 4,265 | -2.63% | 22,700 | 366億5245万 | +5.49% |
| 12/02 | 4,440 | 4,505 | 4,380 | 4,380 | -1.35% | 26,200 | 376億4073万 | +8.77% |
| 12/01 | 4,500 | 4,545 | 4,440 | 4,440 | +1.37% | 28,900 | 381億5636万 | +10.97% |
| 11/28 | 4,380 | 4,425 | 4,380 | 4,380 | 0% | 10,100 | 376億4073万 | +10.27% |
| 11/27 | 4,405 | 4,435 | 4,360 | 4,380 | +0.81% | 18,300 | 376億4073万 | +11% |
| 11/26 | 4,255 | 4,355 | 4,255 | 4,345 | +3.21% | 13,300 | 373億3995万 | +10.84% |
| 11/25 | 4,240 | 4,280 | 4,205 | 4,210 | +0.12% | 13,300 | 361億7979万 | +8.09% |
| 11/21 | 4,100 | 4,205 | 4,075 | 4,205 | +1.94% | 15,900 | 361億3682万 | +8.63% |
| 11/20 | 4,040 | 4,145 | 4,040 | 4,125 | +1.98% | 13,700 | 354億4932万 | +7.17% |
| 11/19 | 4,035 | 4,115 | 3,985 | 4,045 | +0.25% | 17,000 | 347億6182万 | +5.67% |
| 11/18 | 4,130 | 4,130 | 4,030 | 4,035 | -2.54% | 18,500 | 346億7588万 | +5.96% |
| 11/17 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/17 | 4,155 | 4,205 | 4,110 | 4,140 | +0.73% | 15,600 | 355億7823万 | +9.18% |
| 11/14 | 4,080 | 4,210 | 4,080 | 4,110 | -0.96% | 30,800 | 353億2041万 | +8.82% |
| 11/13 | （IR情報）11:00 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に関するお知らせ |
| 11/13 | 4,110 | 4,150 | 4,045 | 4,150 | +1.72% | 26,300 | 356億6417万 | +10.34% |
| 11/12 | （IR情報）17:00 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 |
| 11/12 | （IR情報）13:00 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 11/12 | （IR情報）13:00 中間配当および配当予想の修正(増配)に関するお知らせ |
| 11/12 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 3,755 | 4,160 | 3,755 | 4,080 | +8.8% | 79,500 | 350億6260万 | +9.06% |
| 11/11 | 3,820 | 3,820 | 3,730 | 3,750 | -1.19% | 9,000 | 322億2666万 | +0.59% |
| 11/10 | 3,790 | 3,840 | 3,775 | 3,795 | +1.07% | 15,000 | 326億1337万 | +1.82% |
| 11/07 | 3,750 | 3,790 | 3,710 | 3,755 | -1.18% | 15,300 | 322億6962万 | +0.89% |
| 11/06 | 3,700 | 3,845 | 3,700 | 3,800 | +2.7% | 16,900 | 326億5634万 | +2.07% |
| 11/05 | 3,720 | 3,755 | 3,540 | 3,700 | -2.25% | 38,500 | 317億9697万 | -0.7% |
| 11/04 | 3,795 | 3,820 | 3,745 | 3,785 | +0.26% | 13,500 | 325億2744万 | +1.42% |
| 10/31 | 3,845 | 3,870 | 3,750 | 3,775 | -2.71% | 25,900 | 324億4150万 | +0.94% |
| 10/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 10/30 | 3,725 | 4,000 | 3,725 | 3,880 | +3.33% | 94,200 | 333億4385万 | +3.49% |
| 10/29 | 3,745 | 3,780 | 3,730 | 3,755 | -0.66% | 20,800 | 322億6962万 | +0.27% |
| 10/28 | 3,855 | 3,855 | 3,760 | 3,780 | -2.33% | 21,100 | 324億8447万 | +0.88% |
| 10/27 | 3,785 | 3,885 | 3,785 | 3,870 | +3.34% | 23,000 | 332億5791万 | +3.26% |
| 10/24 | 3,715 | 3,765 | 3,710 | 3,745 | +0.81% | 11,000 | 321億8369万 | +0.05% |
| 10/23 | 3,670 | 3,765 | 3,665 | 3,715 | -0.4% | 11,000 | 319億2587万 | -0.77% |
| 10/22 | 3,710 | 3,735 | 3,685 | 3,730 | +0.54% | 16,200 | 320億5478万 | -0.48% |
| 10/21 | 3,735 | 3,770 | 3,700 | 3,710 | -0.67% | 16,700 | 318億8290万 | -1.17% |
| 10/20 | 3,650 | 3,740 | 3,635 | 3,735 | +3.89% | 14,200 | 320億9775万 | -0.64% |
| 10/17 | 3,615 | 3,640 | 3,585 | 3,595 | -1.91% | 12,700 | 308億9462万 | -4.49% |
| 10/16 | 3,590 | 3,675 | 3,590 | 3,665 | +1.52% | 14,200 | 314億9618万 | -2.91% |
| 10/15 | 3,540 | 3,630 | 3,540 | 3,610 | +1.83% | 10,000 | 310億2353万 | -4.55% |
| 10/14 | 3,560 | 3,605 | 3,520 | 3,545 | -2.34% | 20,600 | 304億6493万 | -6.51% |
| 10/10 | 3,680 | 3,705 | 3,590 | 3,630 | -3.2% | 28,600 | 311億9540万 | -4.52% |
| 10/09 | 3,745 | 3,765 | 3,690 | 3,750 | +0.94% | 14,600 | 322億2666万 | -1.45% |
| 10/08 | 3,650 | 3,760 | 3,650 | 3,715 | +1.36% | 14,200 | 319億2587万 | -2.39% |
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。
