| 2026 |
| 03/06 | 1,160 | 1,171 | 1,156 | 1,171 | +0.34% | 3,200 | 67億3207万 | +0.09% |
| 03/05 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 03/05 | 1,160 | 1,178 | 1,160 | 1,167 | +2.73% | 4,200 | 67億908万 | -0.26% |
| 03/04 | 1,177 | 1,177 | 1,136 | 1,136 | -4.94% | 5,800 | 65億3086万 | -3.07% |
| 03/03 | 1,200 | 1,200 | 1,186 | 1,195 | -0.58% | 2,500 | 68億7005万 | +1.7% |
| 03/02 | 1,180 | 1,211 | 1,180 | 1,202 | +1.09% | 7,800 | 69億1029万 | +2.21% |
| 02/27 | 1,174 | 1,190 | 1,174 | 1,189 | +0.76% | 8,600 | 68億3556万 | +1.02% |
| 02/26 | 1,165 | 1,182 | 1,162 | 1,180 | +1.29% | 7,900 | 67億8382万 | +0.25% |
| 02/25 | 1,160 | 1,166 | 1,160 | 1,165 | +0.43% | 6,200 | 66億9758万 | -1.19% |
| 02/24 | 1,168 | 1,170 | 1,160 | 1,160 | -0.26% | 4,600 | 66億6884万 | -1.86% |
| 02/20 | 1,182 | 1,182 | 1,161 | 1,163 | -1.44% | 6,900 | 66億8608万 | -1.86% |
| 02/19 | 1,184 | 1,184 | 1,171 | 1,180 | -0.42% | 3,900 | 67億8382万 | -0.67% |
| 02/18 | 1,169 | 1,185 | 1,158 | 1,185 | +2.51% | 16,600 | 68億1256万 | -0.34% |
| 02/17 | 1,154 | 1,164 | 1,149 | 1,156 | +0.17% | 6,000 | 66億4584万 | -2.78% |
| 02/16 | 1,166 | 1,166 | 1,143 | 1,154 | +0.79% | 8,000 | 66億3434万 | -3.11% |
| 02/13 | 1,188 | 1,188 | 1,140 | 1,145 | -2.14% | 7,000 | 65億8260万 | -3.94% |
| 02/12 | （IR情報）15:00 株式報酬制度への追加拠出に関するお知らせ |
| 02/12 | （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) |
| 02/12 | 1,218 | 1,261 | 1,160 | 1,170 | -3.07% | 35,000 | 67億2633万 | -1.93% |
| 02/10 | 1,202 | 1,214 | 1,202 | 1,207 | +0.08% | 9,100 | 69億3904万 | +1.09% |
| 02/09 | 1,186 | 1,207 | 1,153 | 1,206 | +2.2% | 9,400 | 69億3329万 | +1.17% |
| 02/06 | 1,161 | 1,184 | 1,161 | 1,180 | +2.43% | 4,200 | 67億8382万 | -1.01% |
| 02/05 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 02/05 | 1,144 | 1,152 | 1,144 | 1,152 | +0.09% | 1,300 | 66億2284万 | -3.44% |
| 02/04 | 1,149 | 1,151 | 1,146 | 1,151 | -0.78% | 1,200 | 66億1709万 | -3.68% |
| 02/03 | 1,164 | 1,172 | 1,159 | 1,160 | +1.58% | 18,500 | 66億6884万 | -3.09% |
| 02/02 | 1,136 | 1,150 | 1,089 | 1,142 | +0.53% | 9,100 | 65億6535万 | -4.75% |
| 01/30 | 1,177 | 1,179 | 1,136 | 1,136 | -4.38% | 12,200 | 65億3086万 | -5.49% |
| 01/29 | 1,178 | 1,188 | 1,175 | 1,188 | +0.25% | 3,100 | 68億2981万 | -1.33% |
| 01/28 | 1,219 | 1,219 | 1,173 | 1,185 | -2.39% | 6,900 | 68億1256万 | -1.66% |
| 01/27 | 1,211 | 1,215 | 1,211 | 1,214 | -0.08% | 600 | 69億7928万 | +0.83% |
| 01/26 | 1,216 | 1,219 | 1,200 | 1,215 | -0.41% | 1,600 | 69億8503万 | +1% |
| 01/23 | 1,211 | 1,220 | 1,200 | 1,220 | +0.41% | 5,100 | 70億1378万 | +1.67% |
| 01/22 | 1,201 | 1,230 | 1,201 | 1,215 | +0.75% | 3,700 | 69億8503万 | +1.42% |
| 01/21 | 1,192 | 1,206 | 1,190 | 1,206 | -1.31% | 4,100 | 69億3329万 | +0.84% |
| 01/20 | 1,238 | 1,238 | 1,214 | 1,222 | -0.81% | 1,300 | 70億2527万 | +2.43% |
| 01/19 | 1,223 | 1,232 | 1,212 | 1,232 | -0.24% | 2,100 | 70億8276万 | +3.53% |
| 01/16 | 1,241 | 1,241 | 1,224 | 1,235 | +0.08% | 2,800 | 71億1万 | +4.13% |
| 01/15 | 1,203 | 1,238 | 1,194 | 1,234 | +2.58% | 19,000 | 70億9426万 | +4.4% |
| 01/14 | 1,201 | 1,203 | 1,195 | 1,203 | +0.5% | 9,200 | 69億1604万 | +2.21% |
| 01/13 | 1,200 | 1,210 | 1,193 | 1,197 | -0.25% | 17,000 | 68億8155万 | +1.79% |
| 01/09 | 1,194 | 1,200 | 1,190 | 1,200 | +1.01% | 4,500 | 68億9880万 | +2.21% |
| 01/08 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 01/08 | 1,174 | 1,188 | 1,166 | 1,188 | +1.19% | 1,300 | 68億2981万 | +1.28% |
| 01/07 | 1,188 | 1,200 | 1,165 | 1,174 | -0.59% | 11,200 | 67億4932万 | +0.26% |
| 01/06 | 1,172 | 1,191 | 1,172 | 1,181 | +1.37% | 3,200 | 67億8956万 | +0.85% |
| 01/05 | 1,200 | 1,200 | 1,165 | 1,165 | -3.24% | 10,300 | 66億9758万 | -0.51% |
| 2025 |
| 12/30 | 1,199 | 1,204 | 1,195 | 1,204 | 0% | 2,800 | 69億2179万 | +2.73% |
| 12/29 | 1,208 | 1,209 | 1,200 | 1,204 | -0.17% | 5,100 | 69億2179万 | +3.08% |
| 12/26 | 1,197 | 1,206 | 1,194 | 1,206 | +0.08% | 3,300 | 69億3329万 | +3.61% |
| 12/25 | 1,210 | 1,210 | 1,205 | 1,205 | -0.25% | 2,700 | 69億2754万 | +3.79% |
| 12/24 | 1,210 | 1,210 | 1,200 | 1,208 | -0.08% | 2,100 | 69億4479万 | +4.14% |
| 12/23 | 1,200 | 1,209 | 1,200 | 1,209 | +0.75% | 1,800 | 69億5054万 | +4.4% |
| 12/22 | 1,175 | 1,209 | 1,175 | 1,200 | +0.59% | 10,400 | 68億9880万 | +3.99% |
| 12/19 | 1,168 | 1,196 | 1,156 | 1,193 | +1.27% | 12,000 | 68億5855万 | +3.92% |
| 12/18 | 1,176 | 1,178 | 1,160 | 1,178 | +0.6% | 8,900 | 67億7232万 | +3.24% |
| 12/17 | 1,155 | 1,171 | 1,150 | 1,171 | +1.12% | 1,900 | 67億3207万 | +3.17% |
| 12/16 | 1,169 | 1,169 | 1,141 | 1,158 | -0.43% | 4,600 | 66億5734万 | +2.66% |
| 12/15 | 1,177 | 1,177 | 1,159 | 1,163 | -0.17% | 4,400 | 66億8608万 | +3.65% |
| 12/12 | 1,145 | 1,165 | 1,140 | 1,165 | +2.37% | 6,800 | 66億9758万 | +4.39% |
| 12/11 | 1,139 | 1,145 | 1,126 | 1,138 | -0.09% | 3,900 | 65億4236万 | +2.61% |
| 12/10 | 1,149 | 1,149 | 1,100 | 1,139 | 0% | 4,300 | 65億4811万 | +3.26% |
| 12/09 | 1,135 | 1,140 | 1,125 | 1,139 | +1.7% | 10,100 | 65億4811万 | +3.83% |
| 12/08 | 1,122 | 1,150 | 1,112 | 1,120 | -0.44% | 5,600 | 64億3888万 | +2.66% |
| 12/05 | 1,153 | 1,153 | 1,124 | 1,125 | -3.02% | 3,400 | 64億6762万 | +3.69% |
| 12/04 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 12/04 | 1,152 | 1,167 | 1,133 | 1,160 | +0.52% | 2,600 | 66億6884万 | +7.51% |
| 12/03 | 1,175 | 1,189 | 1,151 | 1,154 | -1.79% | 12,900 | 66億3434万 | +7.65% |
| 12/02 | 1,166 | 1,175 | 1,151 | 1,175 | +2.17% | 1,600 | 67億5507万 | +10.23% |
| 12/01 | 1,199 | 1,200 | 1,142 | 1,150 | -2.21% | 10,500 | 66億1135万 | +8.59% |
| 11/28 | 1,195 | 1,195 | 1,158 | 1,176 | -0.34% | 2,400 | 67億6082万 | +11.68% |
| 11/27 | 1,185 | 1,210 | 1,174 | 1,180 | +0.85% | 22,800 | 67億8382万 | +12.92% |
| 11/26 | 1,120 | 1,173 | 1,101 | 1,170 | +4.56% | 12,400 | 67億2633万 | +12.83% |
| 11/25 | 1,107 | 1,120 | 1,077 | 1,119 | +1.08% | 17,000 | 64億3313万 | +8.64% |
| 11/21 | 1,122 | 1,128 | 1,094 | 1,107 | -2.04% | 20,800 | 63億6414万 | +8.21% |
| 11/20 | 1,198 | 1,198 | 1,130 | 1,130 | -4.24% | 35,500 | 64億9637万 | +11.11% |
| 11/19 | 1,157 | 1,208 | 1,150 | 1,180 | +2.61% | 35,500 | 67億8382万 | +16.83% |
| 11/18 | 1,125 | 1,246 | 1,125 | 1,150 | +3.42% | 114,700 | 66億1135万 | +14.89% |
| 11/17 | 1,057 | 1,112 | 1,057 | 1,112 | +6.62% | 53,400 | 63億9288万 | +11.98% |
| 11/14 | 1,024 | 1,052 | 1,024 | 1,043 | +1.76% | 12,400 | 59億9620万 | +5.67% |
| 11/13 | 1,016 | 1,025 | 1,008 | 1,025 | +1.08% | 8,300 | 58億9272万 | +4.17% |
| 11/12 | 1,008 | 1,020 | 1,000 | 1,014 | +0.8% | 3,800 | 58億2948万 | +3.36% |
| 11/11 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/11 | （IR情報）15:00 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 11/11 | （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) |
| 11/11 | 1,037 | 1,039 | 1,006 | 1,006 | -1.37% | 27,100 | 57億8349万 | +2.76% |
| 11/10 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 11/10 | 1,001 | 1,036 | 1,001 | 1,020 | +2% | 27,000 | 58億6398万 | +4.51% |
| 11/07 | 1,000 | 1,003 | 1,000 | 1,000 | -0.3% | 600 | 57億4900万 | +2.88% |
| 11/06 | 986 | 1,015 | 986 | 1,003 | +2.56% | 15,700 | 57億6624万 | +3.51% |
| 11/05 | 990 | 990 | 967 | 978 | -1.71% | 5,400 | 56億2252万 | +1.35% |
| 11/04 | （IR情報）13:45 自己株式の取得状況に関するお知らせ |
| 11/04 | 982 | 995 | 974 | 995 | +1.32% | 7,500 | 57億2025万 | +3.22% |
| 10/31 | 973 | 983 | 970 | 982 | +0.2% | 5,300 | 56億4551万 | +2.08% |
| 10/30 | 979 | 983 | 976 | 980 | +0.82% | 13,800 | 56億3402万 | +1.98% |
| 10/29 | 985 | 986 | 958 | 972 | -1.22% | 11,800 | 55億8802万 | +1.46% |
| 10/28 | 998 | 1,001 | 984 | 984 | -1.6% | 6,000 | 56億5701万 | +2.82% |
| 10/27 | 1,000 | 1,011 | 991 | 1,000 | 0% | 10,200 | 57億4900万 | +4.71% |
| 10/24 | 998 | 1,000 | 993 | 1,000 | +0.2% | 4,800 | 57億4900万 | +5.04% |
| 10/23 | 979 | 1,003 | 979 | 998 | +1.73% | 22,200 | 57億3750万 | +5.16% |
| 10/22 | 987 | 987 | 973 | 981 | -0.61% | 2,300 | 56億3976万 | +3.59% |
| 10/21 | 980 | 995 | 978 | 987 | +0.82% | 17,900 | 56億7426万 | +4.44% |
| 10/20 | 962 | 988 | 955 | 979 | +1.98% | 11,900 | 56億2827万 | +3.93% |
| 10/17 | 946 | 968 | 946 | 960 | +0.95% | 6,000 | 55億1904万 | +2.13% |
| 10/16 | 951 | 951 | 951 | 951 | -0.94% | 200 | 54億6729万 | +1.28% |
| 10/15 | 934 | 962 | 934 | 960 | +2.78% | 2,700 | 55億1904万 | +2.35% |
| 10/14 | 961 | 961 | 930 | 934 | -3.71% | 11,300 | 53億6956万 | -0.32% |
| 10/10 | 975 | 975 | 963 | 970 | +0.52% | 11,000 | 55億7653万 | +3.63% |
| 10/09 | 955 | 975 | 955 | 965 | +0.84% | 11,200 | 55億4778万 | +3.43% |
| 10/08 | 956 | 958 | 948 | 957 | +0.74% | 7,800 | 55億179万 | +2.9% |
| 10/07 | 958 | 958 | 945 | 950 | -0.52% | 4,600 | 54億6155万 | +2.37% |
| 10/06 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年8月7日) |
| 10/02 | （IR情報）11:40 自己株式の取得状況に関するお知らせ |
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。
