| 2026 |
| 06/03 | 1,277 | 1,277 | 1,271 | 1,273 | -1.01% | 1,300 | 98億8979万 | -4.72% |
| 06/02 | 1,284 | 1,287 | 1,257 | 1,286 | +0.08% | 2,500 | 99億9079万 | -4.03% |
| 06/01 | 1,303 | 1,310 | 1,281 | 1,285 | -1.38% | 2,400 | 99億8302万 | -4.32% |
| 05/29 | （IR情報）15:30 第2次中期経営計画の策定について |
| 05/29 | 1,285 | 1,303 | 1,285 | 1,303 | 0% | 2,000 | 101億2286万 | -3.19% |
| 05/28 | 1,280 | 1,303 | 1,280 | 1,303 | 0% | 700 | 101億2286万 | -3.48% |
| 05/27 | 1,290 | 1,303 | 1,279 | 1,303 | +1.01% | 1,500 | 101億2286万 | -3.7% |
| 05/26 | 1,300 | 1,300 | 1,251 | 1,290 | -1.68% | 10,200 | 100億2186万 | -4.94% |
| 05/25 | 1,320 | 1,320 | 1,303 | 1,312 | 0% | 2,400 | 101億9278万 | -3.46% |
| 05/22 | 1,343 | 1,343 | 1,312 | 1,312 | -0.08% | 10,900 | 101億9278万 | -3.6% |
| 05/21 | 1,290 | 1,330 | 1,289 | 1,313 | +1.78% | 4,700 | 102億55万 | -3.6% |
| 05/20 | 1,287 | 1,292 | 1,287 | 1,290 | +0.23% | 1,900 | 100億2186万 | -5.36% |
| 05/19 | 1,275 | 1,329 | 1,275 | 1,287 | +1.58% | 10,300 | 99億9856万 | -5.65% |
| 05/18 | 1,299 | 1,300 | 1,251 | 1,267 | -2.46% | 12,200 | 98億4318万 | -7.32% |
| 05/15 | 1,316 | 1,357 | 1,293 | 1,299 | -0.76% | 17,900 | 100億9178万 | -5.18% |
| 05/14 | （IR情報）14:30 2026年3月期決算ダイジェスト【単体】 |
| 05/14 | （IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,423 | 1,425 | 1,265 | 1,309 | -8.01% | 18,300 | 101億6947万 | -4.66% |
| 05/13 | 1,429 | 1,440 | 1,423 | 1,423 | -0.07% | 1,800 | 110億5513万 | +3.42% |
| 05/12 | 1,421 | 1,430 | 1,421 | 1,424 | +0.28% | 2,600 | 110億6289万 | +3.49% |
| 05/11 | 1,425 | 1,450 | 1,420 | 1,420 | -1.39% | 2,700 | 110億3182万 | +3.12% |
| 05/08 | 1,440 | 1,450 | 1,412 | 1,440 | +0.07% | 3,400 | 111億8720万 | +4.65% |
| 05/07 | 1,390 | 1,440 | 1,390 | 1,439 | +2.86% | 3,800 | 111億7943万 | +4.58% |
| 05/01 | 1,400 | 1,400 | 1,399 | 1,399 | +2.12% | 500 | 108億6867万 | +1.52% |
| 04/30 | 1,366 | 1,425 | 1,360 | 1,370 | +0.29% | 2,800 | 106億4337万 | -0.8% |
| 04/28 | 1,339 | 1,380 | 1,339 | 1,366 | +2.02% | 6,300 | 106億1230万 | -1.3% |
| 04/27 | 1,357 | 1,357 | 1,331 | 1,339 | -0.81% | 2,800 | 104億254万 | -3.46% |
| 04/24 | 1,361 | 1,361 | 1,350 | 1,350 | -1.1% | 1,500 | 104億8800万 | -3.02% |
| 04/23 | 1,390 | 1,394 | 1,360 | 1,365 | -0.07% | 1,500 | 106億453万 | -2.36% |
| 04/22 | 1,394 | 1,397 | 1,354 | 1,366 | -0.22% | 5,900 | 106億1230万 | -2.71% |
| 04/21 | 1,378 | 1,378 | 1,363 | 1,369 | -1.72% | 4,400 | 106億3561万 | -2.84% |
| 04/20 | 1,394 | 1,394 | 1,363 | 1,393 | +0.22% | 1,600 | 108億2206万 | -1.42% |
| 04/17 | 1,394 | 1,394 | 1,379 | 1,390 | -0.29% | 1,800 | 107億9875万 | -1.97% |
| 04/16 | 1,349 | 1,394 | 1,349 | 1,394 | +3.41% | 4,000 | 108億2983万 | -2.04% |
| 04/15 | 1,352 | 1,364 | 1,346 | 1,348 | +0.22% | 3,200 | 104億7246万 | -5.6% |
| 04/14 | 1,339 | 1,353 | 1,338 | 1,345 | +0.07% | 3,600 | 104億4915万 | -6.34% |
| 04/13 | 1,336 | 1,363 | 1,331 | 1,344 | +1.13% | 2,600 | 104億4138万 | -6.86% |
| 04/10 | 1,327 | 1,351 | 1,327 | 1,329 | +0.15% | 5,500 | 103億2485万 | -8.41% |
| 04/09 | 1,373 | 1,373 | 1,324 | 1,327 | -2.93% | 11,300 | 103億931万 | -8.92% |
| 04/08 | 1,360 | 1,377 | 1,342 | 1,367 | +2.01% | 17,700 | 106億2007万 | -6.43% |
| 04/07 | 1,358 | 1,365 | 1,339 | 1,340 | -1.33% | 8,400 | 104億1031万 | -8.53% |
| 04/06 | 1,389 | 1,405 | 1,321 | 1,358 | -3.14% | 16,800 | 105億5015万 | -7.87% |
| 04/03 | 1,444 | 1,444 | 1,402 | 1,402 | -1.27% | 9,700 | 108億9198万 | -5.59% |
| 04/02 | 1,454 | 1,463 | 1,401 | 1,420 | -1.59% | 5,800 | 110億3182万 | -4.83% |
| 04/01 | 1,407 | 1,450 | 1,407 | 1,443 | +3.07% | 3,700 | 112億1050万 | -3.48% |
| 03/31 | 1,420 | 1,445 | 1,399 | 1,400 | -2.37% | 3,600 | 108億7644万 | -6.17% |
| 03/30 | 1,388 | 1,434 | 1,351 | 1,434 | -3.63% | 5,100 | 111億4058万 | -3.95% |
| 03/27 | 1,464 | 1,490 | 1,419 | 1,488 | +1.36% | 4,700 | 115億6010万 | -0.2% |
| 03/26 | 1,485 | 1,485 | 1,457 | 1,468 | +0.89% | 2,000 | 114億473万 | -1.34% |
| 03/25 | 1,451 | 1,470 | 1,434 | 1,455 | +0.48% | 8,900 | 113億373万 | -2.02% |
| 03/24 | 1,455 | 1,467 | 1,422 | 1,448 | -0.28% | 8,900 | 112億4935万 | -2.23% |
| 03/23 | 1,489 | 1,489 | 1,450 | 1,452 | -3.39% | 5,700 | 112億8042万 | -1.76% |
| 03/19 | 1,555 | 1,555 | 1,500 | 1,503 | -0.86% | 5,700 | 116億7664万 | +2.04% |
| 03/18 | 1,495 | 1,516 | 1,484 | 1,516 | +2.29% | 11,100 | 117億7763万 | +3.41% |
| 03/17 | 1,479 | 1,495 | 1,479 | 1,482 | +0.14% | 3,500 | 115億1349万 | +1.72% |
| 03/16 | 1,485 | 1,506 | 1,480 | 1,480 | -2.95% | 8,200 | 114億9795万 | +2.07% |
| 03/13 | 1,501 | 1,525 | 1,480 | 1,525 | +0.99% | 5,800 | 118億4755万 | +5.83% |
| 03/12 | 1,513 | 1,530 | 1,500 | 1,510 | -0.33% | 10,200 | 117億3102万 | +5.82% |
| 03/11 | 1,555 | 1,561 | 1,513 | 1,515 | -1.94% | 8,100 | 117億6986万 | +7.29% |
| 03/10 | 1,528 | 1,549 | 1,518 | 1,545 | +1.05% | 7,000 | 120億293万 | +10.59% |
| 03/09 | 1,462 | 1,529 | 1,420 | 1,529 | -0.52% | 8,800 | 118億7863万 | +10.8% |
| 03/06 | 1,489 | 1,563 | 1,488 | 1,537 | +3.22% | 7,300 | 119億4078万 | +12.68% |
| 03/05 | 1,471 | 1,530 | 1,466 | 1,489 | +4.71% | 7,100 | 115億6787万 | +10.54% |
| 03/04 | 1,443 | 1,466 | 1,386 | 1,422 | -3.46% | 21,800 | 110億4736万 | +6.68% |
| 03/03 | 1,550 | 1,564 | 1,473 | 1,473 | -5.88% | 23,100 | 114億4357万 | +11.34% |
| 03/02 | 1,606 | 1,610 | 1,490 | 1,565 | -3.4% | 24,400 | 121億5831万 | +19.47% |
| 02/27 | 1,552 | 1,642 | 1,552 | 1,620 | +2.53% | 14,900 | 125億8560万 | +25.29% |
| 02/26 | 1,519 | 1,662 | 1,510 | 1,580 | +5.69% | 22,600 | 122億7484万 | +24.12% |
| 02/25 | 1,518 | 1,518 | 1,430 | 1,495 | +9.28% | 53,800 | 116億1449万 | +19.03% |
| 02/24 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/24 | （IR情報）15:30 業績予想及び配当予想の修正(増配)に関するお知らせ |
| 02/24 | 1,421 | 1,421 | 1,347 | 1,368 | -3.73% | 19,700 | 106億2784万 | +10.23% |
| 02/20 | 1,417 | 1,423 | 1,352 | 1,421 | +1.79% | 12,400 | 110億3959万 | +15.53% |
| 02/19 | 1,380 | 1,399 | 1,363 | 1,396 | -0.29% | 5,200 | 108億4537万 | +14.8% |
| 02/18 | 1,381 | 1,400 | 1,380 | 1,400 | +0.43% | 6,700 | 108億7644万 | +16.47% |
| 02/17 | 1,371 | 1,398 | 1,371 | 1,394 | +2.05% | 9,200 | 108億2983万 | +17.24% |
| 02/16 | 1,365 | 1,392 | 1,360 | 1,366 | +0.07% | 6,200 | 106億1230万 | +16.35% |
| 02/13 | 1,345 | 1,396 | 1,335 | 1,365 | +2.17% | 8,700 | 106億453万 | +17.77% |
| 02/12 | 1,328 | 1,348 | 1,322 | 1,336 | +1.44% | 10,100 | 103億7923万 | +16.89% |
| 02/10 | 1,345 | 1,385 | 1,288 | 1,317 | +0.92% | 15,000 | 102億3162万 | +16.76% |
| 02/09 | 1,349 | 1,349 | 1,280 | 1,305 | +1.01% | 12,800 | 101億3840万 | +17.15% |
| 02/06 | （自社株買い）取締役会(2026年1月19日)での決議状況(取得期間2026年1月19日～2026年1月20日) |
| 02/06 | 1,273 | 1,310 | 1,273 | 1,292 | +1.73% | 10,300 | 100億3740万 | +17.45% |
| 02/05 | 1,215 | 1,360 | 1,211 | 1,270 | +9.96% | 31,000 | 98億6649万 | +16.84% |
| 02/04 | （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) |
| 02/04 | 1,144 | 1,179 | 1,128 | 1,155 | +1.05% | 17,500 | 89億7306万 | +7.44% |
| 02/03 | 1,150 | 1,152 | 1,137 | 1,143 | +0.62% | 4,800 | 88億7984万 | +7.02% |
| 02/02 | 1,140 | 1,154 | 1,136 | 1,136 | +0.8% | 6,300 | 88億2545万 | +7.07% |
| 01/30 | 1,120 | 1,135 | 1,120 | 1,127 | +0.63% | 4,900 | 87億5553万 | +6.82% |
| 01/29 | 1,116 | 1,122 | 1,112 | 1,120 | -0.44% | 8,700 | 87億115万 | +6.77% |
| 01/28 | 1,141 | 1,141 | 1,121 | 1,125 | -1.4% | 5,500 | 87億4000万 | +7.86% |
| 01/27 | 1,154 | 1,154 | 1,135 | 1,141 | -1.21% | 6,200 | 88億6430万 | +10.03% |
| 01/26 | 1,165 | 1,169 | 1,143 | 1,155 | -0.43% | 6,200 | 89億7306万 | +12.03% |
| 01/23 | 1,150 | 1,162 | 1,130 | 1,160 | +1.58% | 11,500 | 90億1191万 | +13.28% |
| 01/22 | 1,160 | 1,160 | 1,142 | 1,142 | +1.33% | 10,600 | 88億7207万 | +12.18% |
| 01/21 | 1,127 | 1,140 | 1,120 | 1,127 | -1.23% | 11,900 | 87億5553万 | +11.36% |
| 01/20 | （IR情報）10:00 自己株式立会外買付取引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 |
| 01/20 | 1,150 | 1,190 | 1,129 | 1,141 | +1.69% | 11,000 | 88億6430万 | +13.42% |
| 01/19 | （IR情報）16:50 自己株式の取得及び自己株式立会外買付取引による自己株式の買付けに関するお知らせ |
| 01/19 | 1,110 | 1,141 | 1,102 | 1,122 | +2.37% | 7,800 | 87億1669万 | +12.31% |
| 01/16 | 1,085 | 1,096 | 1,080 | 1,096 | +2.43% | 5,700 | 85億1470万 | +10.37% |
| 01/15 | 1,065 | 1,088 | 1,055 | 1,070 | +2.39% | 21,600 | 83億1271万 | +8.3% |
| 01/14 | 1,065 | 1,066 | 1,042 | 1,045 | -1.69% | 19,300 | 81億1849万 | +6.2% |
| 01/13 | 1,060 | 1,074 | 1,046 | 1,063 | +2.71% | 19,600 | 82億5833万 | +8.47% |
| 01/09 | 980 | 1,035 | 980 | 1,035 | +5.94% | 22,000 | 80億4080万 | +6.05% |
| 01/08 | 969 | 977 | 965 | 977 | +0.83% | 5,700 | 75億9020万 | +0.41% |
| 01/07 | 980 | 980 | 962 | 969 | -0.31% | 10,600 | 75億2805万 | -0.21% |
| 01/06 | 972 | 974 | 966 | 972 | +0.73% | 18,800 | 75億5136万 | +0.31% |
| 01/05 | 964 | 972 | 961 | 965 | +0.52% | 12,700 | 74億9697万 | -0.21% |
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。
