| 2026 |
| 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% |
| 2025 |
| 12/30 | 963 | 970 | 956 | 960 | -0.1% | 27,200 | 74億5813万 | -0.52% |
| 12/29 | 963 | 990 | 955 | 961 | -0.21% | 47,400 | 74億6590万 | -0.21% |
| 12/26 | 976 | 980 | 962 | 963 | -1.33% | 8,300 | 74億8144万 | +0.21% |
| 12/25 | 980 | 989 | 973 | 976 | -0.51% | 5,000 | 75億8243万 | +1.77% |
| 12/24 | 980 | 983 | 970 | 981 | +0.62% | 9,900 | 76億2128万 | +2.62% |
| 12/23 | 981 | 987 | 975 | 975 | -0.71% | 6,100 | 75億7466万 | +2.31% |
| 12/22 | 999 | 999 | 973 | 982 | +1.24% | 12,900 | 76億2904万 | +3.37% |
| 12/19 | 981 | 985 | 968 | 970 | -0.31% | 18,600 | 75億3582万 | +2.43% |
| 12/18 | 980 | 988 | 971 | 973 | -1.02% | 9,200 | 75億5912万 | +3.07% |
| 12/17 | 997 | 1,004 | 982 | 983 | -1.31% | 8,600 | 76億3681万 | +4.46% |
| 12/16 | 1,001 | 1,002 | 996 | 996 | -0.3% | 14,400 | 77億3781万 | +6.18% |
| 12/15 | 996 | 1,003 | 993 | 999 | +0.71% | 13,200 | 77億6112万 | +6.84% |
| 12/12 | 978 | 992 | 978 | 992 | +1.43% | 13,400 | 77億673万 | +6.44% |
| 12/11 | 975 | 980 | 972 | 978 | +0.62% | 11,300 | 75億9797万 | +5.16% |
| 12/10 | 971 | 975 | 971 | 972 | +0.1% | 11,800 | 75億5136万 | +4.85% |
| 12/09 | 971 | 971 | 958 | 971 | 0% | 4,600 | 75億4359万 | +5.2% |
| 12/08 | 970 | 972 | 966 | 971 | +1.15% | 8,800 | 75億4359万 | +5.54% |
| 12/05 | 959 | 960 | 955 | 960 | +0.1% | 1,400 | 74億5813万 | +4.69% |
| 12/04 | 960 | 974 | 945 | 959 | -1.13% | 4,900 | 74億5036万 | +4.81% |
| 12/03 | 940 | 975 | 929 | 970 | +3.19% | 13,200 | 75億3582万 | +6.36% |
| 12/02 | 930 | 940 | 930 | 940 | +0.86% | 6,800 | 73億275万 | +3.3% |
| 12/01 | 937 | 972 | 930 | 932 | +0.22% | 44,000 | 72億4060万 | +2.64% |
| 11/28 | 929 | 940 | 920 | 930 | +1.2% | 26,600 | 72億2506万 | +2.65% |
| 11/27 | 919 | 923 | 915 | 919 | +0.11% | 7,900 | 71億3960万 | +1.66% |
| 11/26 | 917 | 918 | 915 | 918 | +1.1% | 2,600 | 71億3184万 | +1.66% |
| 11/25 | 918 | 918 | 908 | 908 | -0.55% | 4,500 | 70億5415万 | +0.78% |
| 11/21 | 900 | 913 | 893 | 913 | +0.33% | 8,800 | 70億9299万 | +1.44% |
| 11/20 | 905 | 913 | 904 | 910 | +0.22% | 4,100 | 70億6968万 | +1.34% |
| 11/19 | 903 | 910 | 900 | 908 | +0.67% | 4,200 | 70億5415万 | +1.23% |
| 11/18 | 900 | 902 | 898 | 902 | +0.33% | 2,100 | 70億753万 | +0.78% |
| 11/17 | 910 | 912 | 897 | 899 | +0.33% | 7,400 | 69億8423万 | +0.45% |
| 11/14 | 900 | 905 | 896 | 896 | -0.67% | 1,600 | 69億6092万 | +0.22% |
| 11/13 | 900 | 918 | 900 | 902 | -0.44% | 5,000 | 70億753万 | +0.89% |
| 11/12 | 906 | 915 | 906 | 906 | -0.11% | 3,000 | 70億3861万 | +1.34% |
| 11/11 | 920 | 920 | 902 | 907 | -1.52% | 6,400 | 70億4638万 | +1.57% |
| 11/10 | 925 | 930 | 917 | 921 | -0.43% | 4,000 | 71億5514万 | +3.25% |
| 11/07 | （IR情報）14:00 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 | 907 | 928 | 907 | 925 | -0.54% | 5,000 | 71億8622万 | +3.82% |
| 11/06 | 909 | 930 | 900 | 930 | +3.45% | 20,700 | 72億2506万 | +4.49% |
| 11/05 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 11/05 | 891 | 899 | 890 | 899 | +0.9% | 2,800 | 69億8423万 | +1.01% |
| 11/04 | 885 | 901 | 885 | 891 | +0.45% | 4,500 | 69億2208万 | +0.11% |
| 10/31 | 891 | 907 | 886 | 887 | -0.67% | 4,900 | 68億9100万 | -0.45% |
| 10/30 | 890 | 905 | 889 | 893 | -1.33% | 3,100 | 69億3761万 | +0.11% |
| 10/29 | 900 | 909 | 889 | 905 | +0.56% | 3,600 | 70億3084万 | +1.34% |
| 10/28 | 905 | 905 | 900 | 900 | 0% | 700 | 69億9200万 | +0.67% |
| 10/27 | 905 | 905 | 893 | 900 | +1.01% | 1,800 | 69億9200万 | +0.56% |
| 10/24 | 895 | 900 | 890 | 891 | -0.11% | 1,000 | 69億2208万 | -0.56% |
| 10/23 | 890 | 892 | 884 | 892 | +0.9% | 1,600 | 69億2984万 | -0.56% |
| 10/22 | 889 | 889 | 872 | 884 | +0.68% | 9,300 | 68億6769万 | -1.56% |
| 10/21 | 885 | 885 | 876 | 878 | -0.23% | 2,000 | 68億2108万 | -2.44% |
| 10/20 | 887 | 887 | 875 | 880 | +0.46% | 4,000 | 68億3662万 | -2.22% |
| 10/17 | 879 | 880 | 875 | 876 | -0.34% | 1,700 | 68億554万 | -2.67% |
| 10/16 | 876 | 882 | 876 | 879 | +0.46% | 1,700 | 68億2885万 | -2.33% |
| 10/15 | 878 | 878 | 875 | 875 | +1.04% | 500 | 67億9777万 | -2.89% |
| 10/14 | 889 | 889 | 862 | 866 | -3.02% | 5,700 | 67億2785万 | -3.99% |
| 10/10 | 886 | 893 | 886 | 893 | +1.02% | 1,800 | 69億3761万 | -1.11% |
| 10/09 | 891 | 900 | 881 | 884 | -0.79% | 3,800 | 68億6769万 | -2.1% |
| 10/08 | 893 | 900 | 890 | 891 | -0.11% | 7,400 | 69億2208万 | -1.44% |
| 10/07 | 892 | 892 | 890 | 892 | 0% | 800 | 69億2984万 | -1.44% |
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。
