| 2026 |
| 03/09 | 1,790 | 1,790 | 1,706 | 1,770 | -1.01% | 3,700 | 37億3297万 | +9.46% |
| 03/06 | 1,734 | 1,789 | 1,734 | 1,788 | +1.53% | 1,100 | 37億7093万 | +11.75% |
| 03/05 | 1,889 | 1,890 | 1,761 | 1,761 | -4.24% | 3,900 | 37億1399万 | +11.24% |
| 03/04 | 1,743 | 1,840 | 1,715 | 1,839 | +7.99% | 4,300 | 38億7849万 | +17.28% |
| 03/03 | 1,775 | 1,775 | 1,703 | 1,703 | -4.16% | 7,000 | 35億9167万 | +9.94% |
| 03/02 | 1,840 | 1,840 | 1,777 | 1,777 | -3.95% | 1,700 | 37億4773万 | +15.84% |
| 02/27 | 1,764 | 1,850 | 1,764 | 1,850 | +4.88% | 4,200 | 39億169万 | +21.95% |
| 02/26 | 1,755 | 1,810 | 1,755 | 1,764 | +0.51% | 3,700 | 37億2032万 | +17.99% |
| 02/25 | 1,760 | 1,797 | 1,754 | 1,755 | -0.28% | 2,600 | 37億134万 | +18.82% |
| 02/24 | 1,754 | 1,800 | 1,715 | 1,760 | +2.68% | 5,100 | 37億1188万 | +20.63% |
| 02/20 | 1,715 | 1,715 | 1,635 | 1,714 | -2.34% | 2,200 | 36億1487万 | +18.95% |
| 02/19 | 1,780 | 1,836 | 1,660 | 1,755 | +3.24% | 7,500 | 37億134万 | +23.24% |
| 02/18 | 1,604 | 1,700 | 1,560 | 1,700 | +8.97% | 4,400 | 35億8534万 | +21% |
| 02/17 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | 32億9008万 | +12.39% |
| 02/16 | 1,597 | 1,600 | 1,597 | 1,600 | +0.19% | 1,500 | 33億7444万 | +16.19% |
| 02/13 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,535 | 1,640 | 1,535 | 1,597 | +4.04% | 2,200 | 33億6811万 | +17.17% |
| 02/12 | 1,480 | 1,540 | 1,480 | 1,535 | +3.72% | 2,100 | 32億3735万 | +13.7% |
| 02/10 | 1,450 | 1,480 | 1,450 | 1,480 | +3.79% | 1,400 | 31億2135万 | +10.61% |
| 02/06 | 1,407 | 1,437 | 1,407 | 1,426 | 0% | 1,200 | 30億747万 | +7.3% |
| 02/04 | 1,420 | 1,450 | 1,420 | 1,426 | +0.42% | 4,700 | 30億747万 | +7.87% |
| 02/03 | 1,373 | 1,420 | 1,373 | 1,420 | +3.5% | 4,300 | 29億9481万 | +7.98% |
| 02/02 | 1,387 | 1,388 | 1,360 | 1,372 | +1.11% | 1,200 | 28億9358万 | +4.89% |
| 01/30 | 1,380 | 1,380 | 1,357 | 1,357 | +0.52% | 2,300 | 28億6194万 | +4.06% |
| 01/29 | 1,350 | 1,350 | 1,350 | 1,350 | -0.44% | 100 | 28億4718万 | +3.85% |
| 01/28 | 1,361 | 1,363 | 1,356 | 1,356 | -0.22% | 1,100 | 28億5983万 | +4.63% |
| 01/27 | 1,369 | 1,375 | 1,359 | 1,359 | -0.73% | 300 | 28億6616万 | +5.19% |
| 01/26 | 1,388 | 1,395 | 1,343 | 1,369 | -1.37% | 3,700 | 28億8725万 | +6.21% |
| 01/23 | 1,394 | 1,401 | 1,372 | 1,388 | +1.76% | 900 | 29億2732万 | +8.1% |
| 01/22 | 1,322 | 1,370 | 1,322 | 1,364 | +3.18% | 5,300 | 28億7671万 | +6.65% |
| 01/21 | 1,313 | 1,335 | 1,313 | 1,322 | -0.97% | 500 | 27億8813万 | +3.61% |
| 01/20 | 1,317 | 1,335 | 1,317 | 1,335 | +1.91% | 2,100 | 28億1554万 | +4.71% |
| 01/19 | 1,302 | 1,320 | 1,302 | 1,310 | +0.15% | 1,300 | 27億6282万 | +2.91% |
| 01/16 | 1,297 | 1,310 | 1,297 | 1,308 | +0.54% | 900 | 27億5860万 | +2.83% |
| 01/15 | 1,310 | 1,310 | 1,298 | 1,301 | -0.61% | 800 | 27億4384万 | +2.36% |
| 01/14 | 1,309 | 1,309 | 1,309 | 1,309 | +0.69% | 100 | 27億6071万 | +2.99% |
| 01/13 | 1,301 | 1,301 | 1,286 | 1,300 | +1.88% | 1,700 | 27億4173万 | +2.44% |
| 01/07 | 1,285 | 1,285 | 1,276 | 1,276 | -0.7% | 800 | 26億9111万 | +0.71% |
| 01/06 | 1,284 | 1,300 | 1,282 | 1,285 | +0.39% | 2,100 | 27億1009万 | +1.42% |
| 01/05 | 1,274 | 1,280 | 1,274 | 1,280 | +1.51% | 300 | 26億9955万 | +1.11% |
| 2025 |
| 12/30 | 1,257 | 1,286 | 1,257 | 1,261 | +0.32% | 1,600 | 26億5948万 | -0.39% |
| 12/29 | 1,274 | 1,274 | 1,255 | 1,257 | +0.64% | 400 | 26億5104万 | -0.79% |
| 12/26 | 1,250 | 1,277 | 1,249 | 1,249 | 0% | 600 | 26億3417万 | -1.5% |
| 12/25 | 1,274 | 1,274 | 1,249 | 1,249 | +0.24% | 300 | 26億3417万 | -1.65% |
| 12/24 | 1,244 | 1,274 | 1,244 | 1,246 | -0.72% | 500 | 26億2784万 | -2.04% |
| 12/23 | 1,280 | 1,280 | 1,230 | 1,255 | +0.4% | 1,900 | 26億4682万 | -1.49% |
| 12/22 | 1,257 | 1,284 | 1,240 | 1,250 | -0.56% | 1,300 | 26億3628万 | -1.81% |
| 12/19 | 1,253 | 1,282 | 1,252 | 1,257 | -0.87% | 1,100 | 26億5104万 | -1.26% |
| 12/18 | 1,268 | 1,268 | 1,268 | 1,268 | +0.96% | 100 | 26億7424万 | -0.39% |
| 12/17 | 1,285 | 1,285 | 1,255 | 1,256 | +0.08% | 500 | 26億4893万 | -1.34% |
| 12/16 | 1,298 | 1,298 | 1,255 | 1,255 | -1.18% | 400 | 26億4682万 | -1.41% |
| 12/15 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2025年11月12日) |
| 12/15 | 1,250 | 1,280 | 1,250 | 1,270 | +2.01% | 900 | 26億7846万 | -0.24% |
| 12/12 | 1,269 | 1,269 | 1,232 | 1,245 | -1.81% | 1,300 | 26億2573万 | -2.2% |
| 12/05 | 1,271 | 1,271 | 1,268 | 1,268 | -1.55% | 400 | 26億7424万 | -0.31% |
| 12/03 | 1,281 | 1,288 | 1,281 | 1,288 | -0.08% | 300 | 27億1642万 | +1.26% |
| 12/02 | 1,289 | 1,289 | 1,289 | 1,289 | -0.08% | 300 | 27億1853万 | +1.5% |
| 12/01 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 100 | 27億2064万 | +1.65% |
| 11/28 | 1,285 | 1,285 | 1,280 | 1,280 | -0.78% | 200 | 26億9955万 | +1.03% |
| 11/27 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 400 | 27億2064万 | +1.98% |
| 11/26 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 300 | 27億2064万 | +2.14% |
| 11/25 | 1,290 | 1,290 | 1,261 | 1,270 | +0.79% | 500 | 26億7846万 | +0.63% |
| 11/21 | 1,265 | 1,265 | 1,260 | 1,260 | -0.79% | 700 | 26億5737万 | -0.24% |
| 11/20 | 1,261 | 1,270 | 1,261 | 1,270 | +0.71% | 500 | 26億7846万 | +0.47% |
| 11/19 | 1,282 | 1,282 | 1,261 | 1,261 | -1.87% | 1,100 | 26億5948万 | -0.39% |
| 11/18 | 1,271 | 1,285 | 1,271 | 1,285 | 0% | 400 | 27億1009万 | +1.34% |
| 11/17 | 1,270 | 1,285 | 1,270 | 1,285 | +1.18% | 500 | 27億1009万 | +1.18% |
| 11/14 | 1,269 | 1,298 | 1,261 | 1,270 | -2.23% | 1,000 | 26億7846万 | -0.08% |
| 11/13 | 1,319 | 1,319 | 1,285 | 1,299 | -0.84% | 1,300 | 27億3962万 | +1.96% |
| 11/12 | （IR情報）10:30 自己株式立会外買付取引による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 11/12 | 1,308 | 1,310 | 1,277 | 1,310 | +2.34% | 2,900 | 27億6282万 | +2.75% |
| 11/11 | （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 |
| 11/11 | （IR情報）16:30 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 | 1,280 | 1,280 | 1,280 | 1,280 | +2.32% | 100 | 26億9955万 | +0.39% |
| 11/10 | 1,251 | 1,251 | 1,251 | 1,251 | +0.08% | 1,200 | 26億3839万 | -2.04% |
| 11/07 | 1,280 | 1,280 | 1,250 | 1,250 | -0.08% | 200 | 26億3628万 | -2.27% |
| 11/05 | 1,251 | 1,252 | 1,251 | 1,251 | -0.08% | 300 | 26億3839万 | -2.42% |
| 10/31 | 1,252 | 1,252 | 1,252 | 1,252 | -0.79% | 400 | 26億4050万 | -2.57% |
| 10/30 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 100 | 26億6159万 | -1.94% |
| 10/29 | 1,263 | 1,263 | 1,262 | 1,262 | +0.08% | 500 | 26億6159万 | -2.09% |
| 10/28 | 1,260 | 1,261 | 1,260 | 1,261 | +2.52% | 500 | 26億5948万 | -2.25% |
| 10/24 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 200 | 25億9410万 | -4.73% |
| 10/23 | 1,260 | 1,260 | 1,260 | 1,260 | +0.48% | 100 | 26億5737万 | -2.55% |
| 10/21 | 1,234 | 1,254 | 1,234 | 1,254 | +0.24% | 600 | 26億4471万 | -3.17% |
| 10/20 | 1,270 | 1,270 | 1,251 | 1,251 | +0.24% | 200 | 26億3839万 | -3.55% |
| 10/17 | 1,220 | 1,248 | 1,211 | 1,248 | +1.96% | 3,300 | 26億3206万 | -3.78% |
| 10/16 | 1,238 | 1,238 | 1,224 | 1,224 | -1.45% | 2,400 | 25億8144万 | -5.63% |
| 10/15 | 1,243 | 1,271 | 1,240 | 1,242 | -0.72% | 5,200 | 26億1941万 | -4.24% |
| 10/14 | 1,293 | 1,295 | 1,244 | 1,251 | -3.55% | 4,000 | 26億3839万 | -3.47% |
| 10/10 | 1,302 | 1,302 | 1,297 | 1,297 | -0.69% | 2,000 | 27億3540万 | +0.23% |
| 10/07 | 1,306 | 1,306 | 1,306 | 1,306 | +0.46% | 100 | 27億5438万 | +1.32% |
| 10/03 | 1,325 | 1,329 | 1,300 | 1,300 | -1.89% | 1,100 | 27億4173万 | +1.09% |
| 09/30 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 500 | 27億9445万 | +3.27% |
| 09/26 | 1,325 | 1,325 | 1,324 | 1,325 | 0% | 400 | 27億9445万 | +3.68% |
| 09/25 | 1,334 | 1,334 | 1,325 | 1,325 | -0.38% | 2,700 | 27億9445万 | +4.17% |
| 09/24 | 1,330 | 1,330 | 1,330 | 1,330 | +0.45% | 300 | 28億500万 | +5.14% |
| 09/22 | 1,323 | 1,330 | 1,323 | 1,324 | +0.84% | 1,300 | 27億9235万 | +5.16% |
| 09/19 | 1,316 | 1,316 | 1,313 | 1,313 | -0.98% | 200 | 27億6915万 | +4.79% |
| 09/18 | 1,324 | 1,326 | 1,324 | 1,326 | +0.61% | 300 | 27億9656万 | +6.34% |
| 09/16 | 1,315 | 1,323 | 1,315 | 1,318 | -0.38% | 1,600 | 27億7969万 | +6.2% |
| 09/08 | 1,323 | 1,323 | 1,323 | 1,323 | +0.23% | 100 | 27億9024万 | +7.13% |
| 09/03 | 1,320 | 1,320 | 1,320 | 1,320 | +1.15% | 400 | 27億8391万 | +7.4% |
| 09/02 | 1,305 | 1,305 | 1,305 | 1,305 | +0.77% | 100 | 27億5227万 | +6.79% |
| 09/01 | 1,291 | 1,320 | 1,291 | 1,295 | +0.31% | 3,300 | 27億3118万 | +6.41% |
| 08/29 | 1,291 | 1,291 | 1,291 | 1,291 | +0.23% | 100 | 27億2275万 | +6.52% |
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。
