| 2026 |
| 10/06 | 1,270 | 1,270 | 1,256 | 1,270 | 0% | 1,100 | 72億8980万 | +1.44% |
| 10/05 | 1,252 | 1,270 | 1,252 | 1,270 | 0% | 800 | 72億8980万 | +1.6% |
| 10/02 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 1,000 | 72億8980万 | +1.68% |
| 10/01 | 1,271 | 1,271 | 1,250 | 1,250 | -3.85% | 500 | 71億7500万 | +0.08% |
| 10/01 | 株式分割 1→4 |
| 09/30 | 1,300 | 1,300 | 1,270 | 1,300 | -3.35% | 1,100 | 74億6200万 | +4.33% |
| 09/29 | 1,411 | 1,411 | 1,305 | 1,345 | -2% | 2,300 | 77億2030万 | +8.38% |
| 09/28 | 1,248 | 1,423 | 1,248 | 1,373 | +10.02% | 14,000 | 315億1260万 | +11.04% |
| 09/25 | 1,245 | 1,248 | 1,245 | 1,248 | +2.57% | 2,800 | 286億4260万 | +1.42% |
| 09/24 | 1,246 | 1,246 | 1,211 | 1,216 | -2.41% | 11,200 | 279億2510万 | -1.04% |
| 09/18 | 1,213 | 1,246 | 1,213 | 1,246 | +1.84% | 1,600 | 286億1390万 | +1.49% |
| 09/17 | 1,249 | 1,249 | 1,224 | 1,224 | -2% | 1,600 | 280億9730万 | -0.1% |
| 09/16 | 1,211 | 1,249 | 1,205 | 1,249 | +3.1% | 8,000 | 286億7130万 | +2.11% |
| 09/15 | （IR情報）14:00 株式分割ならびに配当予想の修正および株主優待制度の変更に関するお知らせ |
| 09/15 | 1,176 | 1,211 | 1,176 | 1,211 | +4.42% | 1,200 | 278億1030万 | -0.72% |
| 09/14 | 1,190 | 1,190 | 1,156 | 1,160 | -3.53% | 3,200 | 266億3360万 | -4.84% |
| 09/11 | 1,203 | 1,203 | 1,203 | 1,203 | -1.33% | 800 | 276億940万 | -1.76% |
| 09/10 | 1,221 | 1,221 | 1,219 | 1,219 | 0% | 6,000 | 279億8250万 | -0.67% |
| 09/09 | 1,204 | 1,219 | 1,200 | 1,219 | -0.61% | 2,800 | 279億8250万 | -1.08% |
| 09/07 | 1,191 | 1,226 | 1,191 | 1,226 | +0.1% | 2,400 | 281億5470万 | -0.79% |
| 09/07 | （自社株買い）取締役会(2026年8月20日)での決議状況(取得期間2026年8月21日～2026年8月21日) |
| 09/03 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | 281億2600万 | -1.21% |
| 09/01 | 1,225 | 1,225 | 1,225 | 1,225 | -0.41% | 400 | 281億2600万 | -1.53% |
| 08/31 | 1,226 | 1,230 | 1,225 | 1,230 | -5.38% | 3,200 | 282億4080万 | -1.44% |
| 08/28 | 1,300 | 1,300 | 1,300 | 1,300 | -0.19% | 400 | 298億4800万 | +4.08% |
| 08/27 | 1,303 | 1,303 | 1,303 | 1,303 | +0.39% | 6,000 | 299億540万 | +4.7% |
| 08/26 | 1,258 | 1,298 | 1,258 | 1,298 | +6.24% | 2,400 | 297億9060万 | +4.81% |
| 08/25 | 1,221 | 1,221 | 1,221 | 1,221 | +0.1% | 2,000 | 280億3990万 | -0.95% |
| 08/24 | 1,263 | 1,275 | 1,220 | 1,220 | -2.79% | 5,200 | 280億1120万 | -0.81% |
| 08/21 | （IR情報）11:00 立会外自己株式取得取引による自己株式の取得結果に関するお知らせ |
| 08/21 | 1,255 | 1,275 | 1,255 | 1,255 | +0.4% | 6,800 | 288億1480万 | +2.2% |
| 08/20 | （IR情報）17:00 自己株式の取得及び立会外自己株式取得取引による自己株式の買付け並びに自己株式の消却に関するお知らせ |
| 08/20 | 1,185 | 1,250 | 1,185 | 1,250 | +5.49% | 3,600 | 287億 | +2.29% |
| 08/19 | 1,185 | 1,185 | 1,185 | 1,185 | -0.11% | 800 | 272億760万 | -2.63% |
| 08/17 | 1,201 | 1,201 | 1,151 | 1,186 | -1.25% | 4,800 | 272億3630万 | -2.29% |
| 08/14 | 1,245 | 1,245 | 1,185 | 1,201 | -2.93% | 5,200 | 275億8070万 | -0.89% |
| 08/13 | 1,238 | 1,238 | 1,238 | 1,238 | +2.7% | 400 | 284億1300万 | +2.27% |
| 08/12 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 2,000 | 276億6680万 | -0.08% |
| 08/10 | 1,188 | 1,200 | 1,188 | 1,200 | +1.69% | 800 | 275億5200万 | -0.17% |
| 08/07 | 1,180 | 1,180 | 1,180 | 1,180 | +0.64% | 400 | 270億9280万 | -1.42% |
| 08/06 | 1,175 | 1,175 | 1,173 | 1,173 | 0% | 1,200 | 269億2060万 | -1.64% |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | （IR情報）13:00 2027年3月期第1四半期決算説明資料 |
| 08/04 | 1,173 | 1,173 | 1,173 | 1,173 | -1.47% | 400 | 269億2060万 | -1.14% |
| 08/03 | 1,225 | 1,225 | 1,190 | 1,190 | -6.67% | 2,400 | 273億2240万 | +0.85% |
| 07/30 | 1,278 | 1,278 | 1,275 | 1,275 | -0.39% | 1,200 | 292億7400万 | +8.7% |
| 07/29 | 1,280 | 1,280 | 1,280 | 1,280 | -4.12% | 400 | 293億8880万 | +10.15% |
| 07/28 | 1,335 | 1,335 | 1,335 | 1,335 | +0.38% | 5,600 | 306億5160万 | +15.99% |
| 07/27 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 16,000 | 305億3680万 | +16.87% |
| 07/24 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 800 | 305億3680万 | +18.22% |
| 07/23 | 1,330 | 1,375 | 1,330 | 1,330 | +0.57% | 32,000 | 305億3680万 | +19.6% |
| 07/22 | 1,255 | 1,323 | 1,255 | 1,323 | +6.01% | 5,600 | 303億6460万 | +20.23% |
| 07/21 | 1,181 | 1,248 | 1,181 | 1,248 | +6.74% | 3,600 | 286億4260万 | +14.77% |
| 07/16 | 1,170 | 1,170 | 1,169 | 1,169 | +1.41% | 800 | 268億3450万 | +8.52% |
| 07/15 | 1,180 | 1,180 | 1,153 | 1,153 | -2.33% | 1,600 | 264億6140万 | +7.61% |
| 07/14 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/14 | 1,168 | 1,180 | 1,168 | 1,180 | +2.16% | 1,600 | 270億9280万 | +10.8% |
| 07/13 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 4,400 | 265億1880万 | +9.17% |
| 07/10 | 1,148 | 1,150 | 1,148 | 1,150 | +2.22% | 800 | 264億400万 | +9.32% |
| 07/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 800 | 258億3000万 | +7.45% |
| 07/08 | 1,125 | 1,125 | 1,125 | 1,125 | +1.81% | 400 | 258億3000万 | +7.97% |
| 07/06 | 1,140 | 1,140 | 1,105 | 1,105 | -1.56% | 1,200 | 253億7080万 | +6.45% |
| 07/03 | 1,068 | 1,123 | 1,068 | 1,123 | -2.81% | 1,600 | 257億7260万 | +8.45% |
| 07/02 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 16,400 | 265億1880万 | +12.14% |
| 07/01 | 1,108 | 1,150 | 1,108 | 1,150 | +3.84% | 4,400 | 264億400万 | +12.2% |
| 06/30 | 1,083 | 1,125 | 1,083 | 1,108 | +3.02% | 6,400 | 254億2820万 | +8.68% |
| 06/29 | 1,055 | 1,075 | 1,055 | 1,075 | +2.38% | 3,200 | 246億8200万 | +5.91% |
| 06/26 | 1,033 | 1,050 | 1,033 | 1,050 | +2.69% | 800 | 241億800万 | +3.65% |
| 06/24 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/22 | 1,016 | 1,023 | 1,016 | 1,023 | +0.62% | 11,200 | 234億7660万 | +1.04% |
| 06/19 | 1,006 | 1,016 | 1,006 | 1,016 | 0% | 6,800 | 233億3310万 | +0.42% |
| 06/18 | 1,014 | 1,016 | 1,014 | 1,016 | +1.37% | 1,600 | 233億3310万 | +0.42% |
| 06/17 | 1,011 | 1,011 | 1,003 | 1,003 | -0.99% | 3,200 | 230億1740万 | -0.94% |
| 06/15 | 1,009 | 1,013 | 1,009 | 1,013 | +0.62% | 1,600 | 232億4700万 | +0.15% |
| 06/12 | 1,021 | 1,021 | 1,004 | 1,006 | +0.25% | 2,400 | 231億350万 | -0.27% |
| 06/11 | 1,004 | 1,004 | 1,004 | 1,004 | -0.5% | 800 | 230億4610万 | -0.32% |
| 06/10 | （IR情報）13:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 06/10 | 1,010 | 1,010 | 1,009 | 1,009 | -0.12% | 13,600 | 231億6090万 | +0.27% |
| 06/09 | 1,010 | 1,011 | 1,010 | 1,010 | +0.25% | 1,200 | 231億8960万 | +0.6% |
| 06/08 | 1,010 | 1,013 | 1,008 | 1,008 | 0% | 1,600 | 231億3220万 | +0.55% |
| 06/05 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 2,000 | 231億3220万 | +0.75% |
| 06/03 | 1,000 | 1,008 | 1,000 | 1,008 | +0.75% | 1,200 | 231億3220万 | +0.85% |
| 06/02 | 1,011 | 1,011 | 1,000 | 1,000 | -0.87% | 7,200 | 229億6000万 | +0.3% |
| 06/01 | 1,020 | 1,020 | 1,009 | 1,009 | 0% | 2,800 | 231億6090万 | +1.28% |
| 05/29 | 1,009 | 1,009 | 1,009 | 1,009 | -0.12% | 400 | 231億6090万 | +1.38% |
| 05/28 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 800 | 231億8960万 | +1.61% |
| 05/27 | 1,021 | 1,021 | 1,020 | 1,020 | -0.12% | 1,200 | 234億1920万 | +2.72% |
| 05/26 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 8,400 | 234億4790万 | +3.05% |
| 05/25 | 1,008 | 1,021 | 1,008 | 1,021 | +1.36% | 800 | 234億4790万 | +3.16% |
| 05/22 | 1,006 | 1,008 | 1,005 | 1,008 | -0.49% | 2,000 | 231億3220万 | +1.87% |
| 05/21 | （IR情報）16:00 定款一部変更に関するお知らせ |
| 05/21 | （IR情報）16:00 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/21 | （IR情報）16:00 当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 05/21 | 1,005 | 1,013 | 1,005 | 1,013 | 0% | 800 | 232億4700万 | +2.48% |
| 05/20 | 1,013 | 1,013 | 1,004 | 1,013 | +0.25% | 11,200 | 232億4700万 | +2.69% |
| 05/19 | 1,018 | 1,018 | 1,010 | 1,010 | -0.74% | 5,200 | 231億8960万 | +2.64% |
| 05/18 | 1,019 | 1,024 | 1,018 | 1,018 | -0.12% | 1,200 | 233億6180万 | +3.51% |
| 05/15 | 1,016 | 1,024 | 1,016 | 1,019 | -0.49% | 1,600 | 233億9050万 | +3.74% |
| 05/14 | 1,024 | 1,024 | 1,024 | 1,024 | +0.61% | 400 | 235億530万 | +4.46% |
| 05/13 | 1,025 | 1,025 | 1,013 | 1,018 | -0.73% | 4,800 | 233億6180万 | +4.04% |
| 05/12 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）13:00 配当予想の修正に関するお知らせ |
| 05/12 | （IR情報）13:00 2026年3月期決算説明資料 |
| 05/12 | 979 | 1,063 | 978 | 1,025 | +5.26% | 20,400 | 235億3400万 | +5.13% |
| 05/11 | 961 | 974 | 961 | 974 | +1.43% | 3,600 | 223億5730万 | -0.03% |
| 05/08 | 966 | 966 | 960 | 960 | -1.29% | 6,000 | 220億4160万 | -1.54% |
| 05/07 | 975 | 975 | 973 | 973 | +1.04% | 800 | 223億2860万 | -0.36% |
| 05/01 | 959 | 973 | 959 | 963 | +0.92% | 2,800 | 220億9900万 | -1.48% |
| 04/30 | 950 | 954 | 950 | 954 | -1.17% | 4,000 | 218億9810万 | -2.48% |
| 04/28 | 965 | 965 | 965 | 965 | 0% | 400 | 221億5640万 | -1.53% |
| 04/27 | 971 | 973 | 965 | 965 | -0.64% | 19,200 | 221億5640万 | -1.73% |
| 04/23 | 974 | 974 | 964 | 971 | -0.38% | 4,400 | 222億9990万 | -1.2% |
| 04/22 | 978 | 978 | 975 | 975 | -0.26% | 1,600 | 223億8600万 | -1.02% |
| 04/20 | 980 | 988 | 978 | 978 | -0.26% | 15,200 | 224億4340万 | -0.86% |
| 04/17 | 978 | 980 | 978 | 980 | +0.26% | 800 | 225億80万 | -0.71% |
| 04/16 | 978 | 978 | 978 | 978 | -0.89% | 400 | 224億4340万 | -1.06% |
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。
