| 2026 |
| 03/09 | 5,100 | 5,160 | 4,900 | 5,150 | -1.34% | 19,300 | 171億1311万 | -2.72% |
| 03/06 | （自社株買い）取締役会(2026年2月19日)での決議状況(取得期間2026年2月20日～2026年2月20日) |
| 03/06 | 5,340 | 5,390 | 5,220 | 5,220 | -3.33% | 2,200 | 173億4572万 | -1.62% |
| 03/05 | 5,130 | 5,420 | 5,130 | 5,400 | +7.14% | 7,800 | 179億4384万 | +1.71% |
| 03/04 | 5,030 | 5,190 | 4,955 | 5,040 | -1.18% | 10,900 | 167億4759万 | -5.08% |
| 03/03 | 5,340 | 5,430 | 5,100 | 5,100 | -2.86% | 7,000 | 169億4696万 | -4.24% |
| 03/02 | 5,400 | 5,440 | 5,230 | 5,250 | -2.23% | 4,200 | 174億4540万 | -1.81% |
| 02/27 | 5,200 | 5,380 | 5,200 | 5,370 | +4.07% | 4,200 | 178億4416万 | +0.11% |
| 02/26 | 5,120 | 5,270 | 5,120 | 5,160 | +1.38% | 6,800 | 171億4634万 | -4.02% |
| 02/25 | 5,140 | 5,140 | 5,090 | 5,090 | -0.39% | 3,100 | 169億1373万 | -5.62% |
| 02/24 | 5,100 | 5,140 | 5,030 | 5,110 | +0.2% | 2,700 | 169億8019万 | -5.67% |
| 02/20 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 02/20 | 5,170 | 5,190 | 5,100 | 5,100 | -1.35% | 2,900 | 169億4696万 | -6.28% |
| 02/19 | （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けに関するお知らせ |
| 02/19 | 5,140 | 5,270 | 5,050 | 5,170 | +1.17% | 10,500 | 171億7957万 | -5.42% |
| 02/18 | 5,190 | 5,190 | 5,110 | 5,110 | -0.97% | 1,800 | 169億8019万 | -6.73% |
| 02/17 | 5,130 | 5,160 | 5,100 | 5,160 | +1.38% | 2,800 | 171億4634万 | -5.98% |
| 02/16 | 5,180 | 5,190 | 5,010 | 5,090 | -1.36% | 15,600 | 169億1373万 | -7.29% |
| 02/13 | 5,390 | 5,390 | 5,140 | 5,160 | -4.62% | 17,600 | 171億4634万 | -6.13% |
| 02/12 | 5,490 | 5,490 | 5,370 | 5,410 | -2.35% | 7,600 | 179億7707万 | -1.62% |
| 02/10 | 5,550 | 5,590 | 5,500 | 5,540 | +0.73% | 4,400 | 184億905万 | +0.75% |
| 02/09 | 5,550 | 5,610 | 5,470 | 5,500 | -0.36% | 7,500 | 182億7614万 | +0.09% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）14:00 2026年3月期(第109期)期末配当予想の修正(増配および創立80周年記念配当)に関するお知らせ |
| 02/06 | 5,660 | 5,770 | 5,370 | 5,520 | -2.47% | 20,400 | 183億4260万 | +0.44% |
| 02/05 | 5,610 | 5,680 | 5,560 | 5,660 | +1.43% | 4,300 | 188億781万 | +3.04% |
| 02/04 | 5,530 | 5,640 | 5,530 | 5,580 | -0.18% | 4,100 | 185億4197万 | +1.82% |
| 02/03 | 5,550 | 5,590 | 5,470 | 5,590 | +2.57% | 3,500 | 185億7520万 | +2.34% |
| 02/02 | 5,420 | 5,550 | 5,350 | 5,450 | +0.55% | 5,900 | 181億999万 | +0.07% |
| 01/30 | 5,460 | 5,570 | 5,310 | 5,420 | -0.37% | 7,000 | 180億1030万 | -0.22% |
| 01/29 | 5,360 | 5,440 | 5,300 | 5,440 | +2.45% | 3,200 | 180億7676万 | +0.39% |
| 01/28 | 5,430 | 5,450 | 5,310 | 5,310 | -1.85% | 6,400 | 176億4478万 | -1.7% |
| 01/27 | 5,430 | 5,440 | 5,400 | 5,410 | -0.73% | 3,500 | 179億7707万 | +0.39% |
| 01/26 | 5,590 | 5,600 | 5,430 | 5,450 | -3.02% | 4,900 | 181億999万 | +1.34% |
| 01/23 | 5,700 | 5,700 | 5,570 | 5,620 | -0.88% | 3,800 | 186億7489万 | +4.99% |
| 01/22 | 5,700 | 5,740 | 5,650 | 5,670 | -0.18% | 3,700 | 188億4104万 | +6.58% |
| 01/21 | 5,520 | 5,760 | 5,520 | 5,680 | +1.79% | 7,000 | 188億7427万 | +7.62% |
| 01/20 | 5,700 | 5,700 | 5,530 | 5,580 | -2.11% | 4,900 | 185億4197万 | +6.59% |
| 01/19 | 5,730 | 5,790 | 5,530 | 5,700 | -0.35% | 7,600 | 189億4072万 | +9.57% |
| 01/16 | 5,700 | 5,870 | 5,620 | 5,720 | +0.35% | 9,000 | 190億718万 | +10.85% |
| 01/15 | 5,500 | 5,700 | 5,500 | 5,700 | +3.64% | 10,000 | 189億4072万 | +11.39% |
| 01/14 | 5,330 | 5,500 | 5,330 | 5,500 | +3% | 10,500 | 182億7614万 | +8.5% |
| 01/13 | 5,270 | 5,400 | 5,270 | 5,340 | +2.69% | 9,100 | 177億4447万 | +6.21% |
| 01/09 | 5,280 | 5,280 | 5,070 | 5,200 | -1.52% | 17,700 | 172億7926万 | +4.19% |
| 01/08 | 5,210 | 5,400 | 5,180 | 5,280 | +1.34% | 10,400 | 175億4509万 | +6.37% |
| 01/07 | 5,410 | 5,410 | 5,180 | 5,210 | -3.52% | 14,300 | 173億1249万 | +5.4% |
| 01/06 | 5,450 | 5,520 | 5,400 | 5,400 | -0.92% | 8,800 | 179億4384万 | +9.8% |
| 01/05 | 5,450 | 5,510 | 5,360 | 5,450 | -1.27% | 10,900 | 181億999万 | +11.54% |
| 2025 |
| 12/30 | 5,400 | 5,740 | 5,300 | 5,520 | +1.47% | 25,700 | 183億4260万 | +14% |
| 12/29 | 5,320 | 5,490 | 5,260 | 5,440 | +1.87% | 10,700 | 180億7676万 | +13.48% |
| 12/26 | 5,090 | 5,390 | 5,080 | 5,340 | +3.89% | 11,800 | 177億4447万 | +12.68% |
| 12/25 | 5,200 | 5,200 | 5,140 | 5,140 | -0.96% | 3,900 | 170億7988万 | +9.71% |
| 12/24 | 5,100 | 5,190 | 5,040 | 5,190 | +1.76% | 4,400 | 172億4603万 | +11.95% |
| 12/23 | 5,030 | 5,140 | 4,915 | 5,100 | +0.2% | 4,000 | 169億4696万 | +11.18% |
| 12/22 | 5,050 | 5,150 | 4,960 | 5,090 | +1.8% | 5,500 | 169億1373万 | +12.02% |
| 12/19 | 5,050 | 5,080 | 5,000 | 5,000 | 0% | 5,400 | 166億1467万 | +11.11% |
| 12/18 | 5,020 | 5,060 | 4,940 | 5,000 | -2.34% | 7,400 | 166億1467万 | +12.28% |
| 12/17 | 4,835 | 5,210 | 4,720 | 5,120 | +6.11% | 25,000 | 170億1342万 | +16.13% |
| 12/16 | 4,790 | 4,830 | 4,750 | 4,825 | +0.63% | 4,300 | 160億3316万 | +10.69% |
| 12/15 | 4,630 | 4,840 | 4,605 | 4,795 | +3.45% | 6,500 | 159億3347万 | +11.02% |
| 12/12 | 4,680 | 4,680 | 4,605 | 4,635 | +0.54% | 2,800 | 154億180万 | +8.35% |
| 12/11 | 4,710 | 4,725 | 4,610 | 4,610 | -2.74% | 4,900 | 153億1873万 | +8.52% |
| 12/10 | 4,680 | 4,795 | 4,680 | 4,740 | +1.83% | 7,200 | 157億5071万 | +12.48% |
| 12/09 | 4,650 | 4,780 | 4,650 | 4,655 | +0.11% | 12,900 | 154億6826万 | +11.36% |
| 12/08 | 4,500 | 4,690 | 4,500 | 4,650 | +3.33% | 13,600 | 154億5164万 | +12.1% |
| 12/05 | 4,475 | 4,520 | 4,420 | 4,500 | +0.56% | 3,700 | 149億5320万 | +9.41% |
| 12/04 | 4,400 | 4,475 | 4,400 | 4,475 | +1.47% | 3,900 | 148億7013万 | +9.63% |
| 12/03 | 4,500 | 4,545 | 4,400 | 4,410 | -2.76% | 11,100 | 146億5414万 | +8.65% |
| 12/02 | 4,690 | 4,705 | 4,460 | 4,535 | -4.32% | 33,400 | 150億6951万 | +12.25% |
| 12/01 | 4,670 | 4,795 | 4,620 | 4,740 | +3.04% | 20,300 | 157億5071万 | +18.12% |
| 11/28 | 4,610 | 4,620 | 4,550 | 4,600 | +0.44% | 12,100 | 152億8550万 | +15.64% |
| 11/27 | 4,395 | 4,595 | 4,390 | 4,580 | +4.81% | 16,600 | 152億1904万 | +15.98% |
| 11/26 | 4,295 | 4,445 | 4,265 | 4,370 | +1.27% | 10,200 | 145億2122万 | +11.45% |
| 11/25 | 4,070 | 4,400 | 4,070 | 4,315 | +6.15% | 41,500 | 143億3846万 | +10.64% |
| 11/21 | 3,975 | 4,130 | 3,940 | 4,065 | +2.14% | 8,700 | 135億773万 | +4.77% |
| 11/20 | 3,900 | 4,005 | 3,900 | 3,980 | +1.27% | 7,800 | 132億2528万 | +2.79% |
| 11/19 | 3,920 | 3,930 | 3,890 | 3,930 | -0.76% | 2,900 | 130億5913万 | +1.66% |
| 11/18 | 3,985 | 3,995 | 3,905 | 3,960 | -1.49% | 4,300 | 131億5882万 | +2.64% |
| 11/17 | 4,005 | 4,050 | 3,960 | 4,020 | +1.01% | 6,200 | 133億5819万 | +4.39% |
| 11/14 | 3,825 | 3,995 | 3,820 | 3,980 | +3.78% | 5,900 | 132億2528万 | +3.56% |
| 11/13 | 3,895 | 3,895 | 3,810 | 3,835 | -1.54% | 2,300 | 127億4345万 | -0.18% |
| 11/12 | 3,845 | 3,960 | 3,845 | 3,895 | +0.65% | 5,900 | 129億4283万 | +1.33% |
| 11/11 | 3,830 | 3,880 | 3,785 | 3,870 | +1.31% | 8,200 | 128億5975万 | +0.47% |
| 11/10 | 3,755 | 3,845 | 3,725 | 3,820 | +1.33% | 11,200 | 126億9361万 | -0.86% |
| 11/07 | （IR情報）14:00 第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ |
| 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 | 3,880 | 3,950 | 3,625 | 3,770 | -2.96% | 34,400 | 125億2746万 | -2.05% |
| 11/06 | 3,780 | 3,895 | 3,780 | 3,885 | +3.19% | 5,400 | 129億960万 | +0.94% |
| 11/05 | 3,855 | 3,915 | 3,735 | 3,765 | -3.09% | 18,400 | 125億1085万 | -2.21% |
| 11/04 | 3,890 | 3,985 | 3,820 | 3,885 | +0.78% | 9,900 | 129億960万 | +0.6% |
| 10/31 | 3,775 | 3,875 | 3,730 | 3,855 | +2.12% | 6,900 | 128億991万 | -0.36% |
| 10/30 | 3,735 | 3,825 | 3,735 | 3,775 | +1.07% | 5,200 | 125億4407万 | -2.66% |
| 10/29 | 3,865 | 3,865 | 3,715 | 3,735 | -4.11% | 7,700 | 124億1116万 | -3.86% |
| 10/28 | 3,920 | 4,010 | 3,880 | 3,895 | -1.14% | 5,800 | 129億4283万 | -0.03% |
| 10/27 | 3,880 | 3,945 | 3,850 | 3,940 | +2.34% | 6,500 | 130億9236万 | +1.26% |
| 10/24 | 3,910 | 3,910 | 3,800 | 3,850 | -0.77% | 5,100 | 127億9329万 | -0.8% |
| 10/23 | 3,875 | 3,890 | 3,855 | 3,880 | +0.13% | 3,000 | 128億9298万 | +0.23% |
| 10/22 | 3,885 | 3,905 | 3,875 | 3,875 | -0.26% | 1,700 | 128億7637万 | +0.41% |
| 10/21 | 3,865 | 3,915 | 3,840 | 3,885 | +1.3% | 3,700 | 129億960万 | +0.86% |
| 10/20 | 3,865 | 3,865 | 3,795 | 3,835 | +0.79% | 10,700 | 127億4345万 | -0.29% |
| 10/17 | 3,870 | 3,870 | 3,710 | 3,805 | -1.55% | 7,500 | 126億4376万 | -0.78% |
| 10/16 | 3,830 | 3,950 | 3,830 | 3,865 | +0.91% | 6,700 | 128億4314万 | +1.07% |
| 10/15 | 3,780 | 3,830 | 3,745 | 3,830 | +2.54% | 6,000 | 127億2684万 | +0.5% |
| 10/14 | 3,795 | 3,880 | 3,625 | 3,735 | -1.58% | 29,900 | 124億1116万 | -1.58% |
| 10/10 | 3,825 | 3,850 | 3,795 | 3,795 | -0.78% | 6,200 | 126億1053万 | +0.32% |
| 10/09 | 3,935 | 3,935 | 3,820 | 3,825 | -2.8% | 11,200 | 127億1022万 | +1.51% |
| 10/08 | 3,905 | 3,955 | 3,860 | 3,935 | +1.16% | 17,000 | 130億7574万 | +4.79% |
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。
