| 2026 |
| 03/06 | 8,620 | 8,730 | 8,580 | 8,580 | -1.94% | 33,600 | 1769億453万 | -3.55% |
| 03/05 | 8,750 | 8,850 | 8,680 | 8,750 | +1.74% | 35,100 | 1804億963万 | -1.54% |
| 03/04 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年2月10日～2026年2月10日) |
| 03/04 | 8,500 | 8,710 | 8,420 | 8,600 | -2.27% | 40,300 | 1773億1689万 | -3.11% |
| 03/03 | 8,970 | 9,020 | 8,800 | 8,800 | -2.98% | 36,900 | 1814億4054万 | -0.77% |
| 03/02 | 9,020 | 9,170 | 8,950 | 9,070 | -1.09% | 40,800 | 1870億747万 | +2.46% |
| 02/27 | 9,040 | 9,170 | 8,880 | 9,170 | +2.34% | 33,500 | 1890億6929万 | +4% |
| 02/26 | 9,270 | 9,290 | 8,920 | 8,960 | -3.55% | 38,800 | 1847億3946万 | +2.05% |
| 02/25 | 9,570 | 9,610 | 9,270 | 9,290 | -2.72% | 49,400 | 1915億4348万 | +6.1% |
| 02/24 | 9,300 | 9,590 | 9,300 | 9,550 | +1.92% | 34,300 | 1969億423万 | +9.47% |
| 02/20 | 9,360 | 9,420 | 9,260 | 9,370 | +0.11% | 20,300 | 1931億9294万 | +7.92% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 102,660株（0.49%）-0.1%義務消失 |
| 02/19 | 9,350 | 9,420 | 9,260 | 9,360 | +0.43% | 27,500 | 1929億8676万 | +8.28% |
| 02/18 | 9,240 | 9,390 | 9,210 | 9,320 | +1.97% | 22,700 | 1921億6203万 | +8.33% |
| 02/17 | 9,140 | 9,270 | 9,100 | 9,140 | -0.87% | 39,800 | 1884億5075万 | +6.65% |
| 02/16 | 9,160 | 9,270 | 9,130 | 9,220 | +0.44% | 25,000 | 1901億20万 | +8.01% |
| 02/13 | 9,250 | 9,430 | 9,050 | 9,180 | -2.34% | 41,300 | 1892億7547万 | +8.01% |
| 02/12 | 9,050 | 9,460 | 9,050 | 9,400 | +3.87% | 38,800 | 1938億1149万 | +11.01% |
| 02/10 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果及び取得終了に関するお知らせ |
| 02/10 | 8,880 | 9,140 | 8,750 | 9,050 | +2.96% | 54,700 | 1865億9510万 | +7.14% |
| 02/09 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付に関するお知らせ |
| 02/09 | （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) |
| 02/09 | （IR情報）15:30 2026年3月期期末配当予想の修正に関するお知らせ |
| 02/09 | 8,720 | 8,900 | 8,590 | 8,790 | +3.78% | 50,100 | 1812億3436万 | +4.16% |
| 02/06 | 8,470 | 8,490 | 8,380 | 8,470 | 0% | 17,700 | 1746億3652万 | +0.65% |
| 02/05 | 8,480 | 8,550 | 8,420 | 8,470 | +0.59% | 35,800 | 1746億3652万 | +0.86% |
| 02/04 | 8,400 | 8,480 | 8,350 | 8,420 | +0.48% | 45,100 | 1736億561万 | +0.5% |
| 02/03 | 8,410 | 8,490 | 8,330 | 8,380 | +1.09% | 33,500 | 1727億8088万 | +0.26% |
| 02/02 | 8,480 | 8,530 | 8,290 | 8,290 | -1.31% | 39,200 | 1709億2524万 | -0.66% |
| 01/30 | 8,400 | 8,460 | 8,350 | 8,400 | +0.24% | 32,400 | 1731億9324万 | +0.74% |
| 01/29 | 8,300 | 8,450 | 8,280 | 8,380 | +0.48% | 27,800 | 1727億8088万 | +0.66% |
| 01/28 | 8,380 | 8,420 | 8,270 | 8,340 | -1.53% | 29,900 | 1719億5615万 | +0.31% |
| 01/27 | 8,450 | 8,470 | 8,310 | 8,470 | +0.59% | 35,700 | 1746億3652万 | +2.07% |
| 01/26 | 8,250 | 8,440 | 8,230 | 8,420 | +0.48% | 39,200 | 1736億561万 | +1.73% |
| 01/23 | 8,290 | 8,460 | 8,290 | 8,380 | +2.2% | 28,500 | 1727億8088万 | +1.48% |
| 01/22 | 8,300 | 8,350 | 8,200 | 8,200 | -0.49% | 43,600 | 1690億6960万 | -0.45% |
| 01/21 | 8,250 | 8,310 | 8,200 | 8,240 | -1.44% | 23,500 | 1698億9433万 | +0.28% |
| 01/20 | 8,490 | 8,490 | 8,360 | 8,360 | -1.76% | 21,100 | 1723億6851万 | +2.08% |
| 01/19 | 8,490 | 8,520 | 8,400 | 8,510 | +0.12% | 14,800 | 1754億6125万 | +4.3% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 123,460株（0.59%）-0.01% |
| 01/16 | 8,300 | 8,500 | 8,300 | 8,500 | +1.07% | 14,900 | 1752億5507万 | +4.6% |
| 01/15 | 8,260 | 8,410 | 8,250 | 8,410 | +0.84% | 17,000 | 1733億9943万 | +3.96% |
| 01/14 | 8,380 | 8,420 | 8,280 | 8,340 | -1.65% | 17,900 | 1719億5615万 | +3.65% |
| 01/13 | 8,420 | 8,490 | 8,300 | 8,480 | +2.17% | 22,300 | 1748億4270万 | +5.88% |
| 01/09 | 8,380 | 8,380 | 8,300 | 8,300 | +0.12% | 17,300 | 1711億3142万 | +4.3% |
| 01/08 | 8,380 | 8,420 | 8,270 | 8,290 | -1.43% | 39,700 | 1709億2524万 | +4.68% |
| 01/07 | 8,830 | 8,830 | 8,370 | 8,410 | -5.19% | 69,800 | 1733億9943万 | +6.75% |
| 01/06 | 8,850 | 9,030 | 8,630 | 8,870 | +0.23% | 99,900 | 1828億8382万 | +13.24% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,160株（0.6%）+0.09% |
| 01/05 | 8,600 | 9,080 | 8,500 | 8,850 | +7.93% | 142,000 | 1824億7145万 | +13.96% |
| 2025 |
| 12/30 | 8,060 | 8,240 | 8,010 | 8,200 | +1.99% | 32,000 | 1690億6960万 | +6.56% |
| 12/29 | 8,090 | 8,120 | 7,930 | 8,040 | +1.01% | 36,100 | 1657億7068万 | +5.18% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,925株（0.51%）再IN |
| 12/26 | 7,940 | 8,010 | 7,910 | 7,960 | +0.25% | 13,400 | 1641億2122万 | +4.81% |
| 12/25 | 7,950 | 8,000 | 7,850 | 7,940 | -1.37% | 17,300 | 1637億885万 | +5.24% |
| 12/24 | 8,120 | 8,160 | 8,030 | 8,050 | -0.86% | 14,000 | 1659億7686万 | +7.42% |
| 12/23 | 7,980 | 8,140 | 7,980 | 8,120 | +0.74% | 19,500 | 1674億2014万 | +9.11% |
| 12/22 | 8,240 | 8,240 | 7,960 | 8,060 | -0.62% | 49,500 | 1661億8304万 | +9.07% |
| 12/19 | 7,950 | 8,130 | 7,950 | 8,110 | +2.01% | 35,000 | 1672億1395万 | +10.49% |
| 12/18 | 8,000 | 8,070 | 7,920 | 7,950 | +0.13% | 30,800 | 1639億1503万 | +9.08% |
| 12/17 | 8,010 | 8,030 | 7,870 | 7,940 | -0.13% | 25,700 | 1637億885万 | +9.61% |
| 12/16 | 7,970 | 8,090 | 7,890 | 7,950 | +1.27% | 37,200 | 1639億1503万 | +10.51% |
| 12/15 | 7,700 | 7,910 | 7,700 | 7,850 | +1.95% | 16,600 | 1618億5321万 | +9.76% |
| 12/12 | 7,690 | 7,750 | 7,670 | 7,700 | +1.72% | 32,800 | 1587億6047万 | +8.33% |
| 12/11 | 7,570 | 7,610 | 7,540 | 7,570 | -0.13% | 21,000 | 1560億8010万 | +7.1% |
| 12/10 | 7,680 | 7,750 | 7,520 | 7,580 | -1.17% | 25,900 | 1562億8628万 | +7.75% |
| 12/09 | 7,620 | 7,680 | 7,580 | 7,670 | +0.92% | 27,000 | 1581億4193万 | +9.49% |
| 12/08 | 7,410 | 7,600 | 7,350 | 7,600 | +3.68% | 31,100 | 1566億9865万 | +8.94% |
| 12/05 | 7,400 | 7,410 | 7,320 | 7,330 | -0.95% | 25,400 | 1511億3172万 | +5.56% |
| 12/04 | 7,230 | 7,410 | 7,200 | 7,400 | +2.49% | 28,800 | 1525億7500万 | +6.87% |
| 12/03 | 7,310 | 7,320 | 7,200 | 7,220 | -1.23% | 26,000 | 1488億6372万 | +4.56% |
| 12/02 | 7,340 | 7,340 | 7,200 | 7,310 | +0.55% | 28,500 | 1507億1936万 | +5.85% |
| 12/01 | 7,340 | 7,370 | 7,260 | 7,270 | -0.27% | 30,700 | 1498億9463万 | +5.39% |
| 11/28 | 7,190 | 7,370 | 7,190 | 7,290 | +1.25% | 24,100 | 1503億699万 | +5.81% |
| 11/27 | 7,070 | 7,290 | 6,990 | 7,200 | +1.84% | 37,400 | 1484億5135万 | +4.7% |
| 11/26 | 6,980 | 7,090 | 6,980 | 7,070 | +2.32% | 24,700 | 1457億7098万 | +2.97% |
| 11/25 | 6,840 | 6,960 | 6,840 | 6,910 | +1.17% | 17,200 | 1424億7206万 | +0.7% |
| 11/21 | 6,730 | 6,830 | 6,720 | 6,830 | +1.79% | 26,700 | 1408億2260万 | -0.44% |
| 11/20 | 6,700 | 6,770 | 6,680 | 6,710 | +0.6% | 22,200 | 1383億4841万 | -2.22% |
| 11/19 | 6,740 | 6,830 | 6,670 | 6,670 | -0.89% | 14,400 | 1375億2368万 | -2.87% |
| 11/18 | 6,820 | 6,820 | 6,710 | 6,730 | -1.32% | 14,600 | 1387億6078万 | -2.01% |
| 11/17 | 6,780 | 6,840 | 6,770 | 6,820 | 0% | 9,100 | 1406億1642万 | -0.79% |
| 11/14 | 6,780 | 6,820 | 6,720 | 6,820 | +0.15% | 12,500 | 1406億1642万 | -0.8% |
| 11/13 | 6,870 | 6,920 | 6,790 | 6,810 | -0.44% | 15,400 | 1404億1024万 | -0.96% |
| 11/12 | 6,690 | 6,840 | 6,690 | 6,840 | +2.24% | 26,700 | 1410億2878万 | -0.55% |
| 11/11 | 6,830 | 6,870 | 6,620 | 6,690 | -3.04% | 38,200 | 1379億3605万 | -2.73% |
| 11/10 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/10 | （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) |
| 11/10 | 6,830 | 6,940 | 6,760 | 6,900 | +2.07% | 44,500 | 1422億6588万 | +0.28% |
| 11/07 | 6,700 | 6,800 | 6,690 | 6,760 | +0.75% | 15,300 | 1393億7932万 | -1.66% |
| 11/06 | 6,700 | 6,790 | 6,610 | 6,710 | -0.45% | 27,500 | 1383億4841万 | -2.36% |
| 11/05 | 6,790 | 6,790 | 6,590 | 6,740 | -1.17% | 38,600 | 1389億6696万 | -2.05% |
| 11/04 | 6,900 | 6,970 | 6,820 | 6,820 | -1.87% | 31,000 | 1406億1642万 | -1.09% |
| 10/31 | 6,860 | 6,990 | 6,800 | 6,950 | +2.21% | 33,900 | 1432億9679万 | +0.54% |
| 10/30 | 6,890 | 6,890 | 6,760 | 6,800 | -0.29% | 33,500 | 1402億405万 | -1.75% |
| 10/29 | 7,000 | 7,010 | 6,810 | 6,820 | -1.59% | 27,400 | 1406億1642万 | -1.63% |
| 10/28 | 7,250 | 7,260 | 6,900 | 6,930 | -4.41% | 38,800 | 1428億8443万 | -0.23% |
| 10/27 | 7,200 | 7,250 | 7,130 | 7,250 | +1.97% | 28,200 | 1494億8226万 | +4.24% |
| 10/24 | 7,080 | 7,130 | 7,030 | 7,110 | +0.71% | 19,800 | 1465億9571万 | +2.29% |
| 10/23 | 7,020 | 7,130 | 6,970 | 7,060 | +1.15% | 32,700 | 1455億6480万 | +1.57% |
| 10/22 | 6,960 | 7,020 | 6,930 | 6,980 | +0.72% | 24,000 | 1439億1534万 | +0.36% |
| 10/21 | 6,930 | 7,000 | 6,890 | 6,930 | -0.29% | 23,800 | 1428億8443万 | -0.45% |
| 10/20 | 6,970 | 6,990 | 6,920 | 6,950 | +1.02% | 18,300 | 1432億9679万 | -0.32% |
| 10/17 | 6,870 | 6,900 | 6,830 | 6,880 | 0% | 13,600 | 1418億5351万 | -1.48% |
| 10/16 | 6,900 | 6,950 | 6,850 | 6,880 | +0.88% | 19,600 | 1418億5351万 | -1.67% |
| 10/15 | 6,790 | 6,890 | 6,730 | 6,820 | +1.64% | 26,900 | 1406億1642万 | -2.78% |
| 10/14 | （IR情報）15:00 日東富士運輸株式会社の株式の取得(子会社化)に関するお知らせ |
| 10/14 | 6,820 | 6,840 | 6,670 | 6,710 | -2.33% | 41,700 | 1383億4841万 | -4.61% |
| 10/10 | 6,830 | 6,920 | 6,760 | 6,870 | +0.29% | 41,800 | 1416億4733万 | -2.65% |
| 10/09 | 6,820 | 6,890 | 6,790 | 6,850 | +0.29% | 21,700 | 1412億3497万 | -3.14% |
| 10/08 | 6,930 | 7,050 | 6,800 | 6,830 | -0.73% | 23,200 | 1408億2260万 | -3.67% |
| 10/07 | 6,770 | 6,880 | 6,740 | 6,880 | +0.58% | 29,600 | 1418億5351万 | -3.21% |
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。
