| 2026 |
| 04/01 | 405 | 412 | 402 | 409 | +0.99% | 42,000 | 118億2950万 | -4.22% |
| 03/31 | 402 | 410 | 400 | 405 | -0.49% | 29,100 | 117億1381万 | -5.37% |
| 03/30 | 395 | 412 | 390 | 407 | -3.55% | 206,800 | 117億7166万 | -4.91% |
| 03/27 | 431 | 431 | 419 | 422 | -1.63% | 351,100 | 122億550万 | -1.63% |
| 03/26 | 434 | 438 | 428 | 429 | -1.61% | 155,400 | 124億796万 | 0% |
| 03/25 | 435 | 437 | 434 | 436 | +0.46% | 66,500 | 126億1042万 | +1.63% |
| 03/24 | 433 | 443 | 427 | 434 | +0.93% | 158,200 | 125億5258万 | +1.4% |
| 03/23 | 434 | 434 | 427 | 430 | -1.15% | 87,800 | 124億3689万 | +0.47% |
| 03/19 | 428 | 436 | 427 | 435 | +0.93% | 41,000 | 125億8150万 | +1.64% |
| 03/18 | 434 | 434 | 428 | 431 | +0.7% | 26,200 | 124億6581万 | +0.94% |
| 03/17 | 430 | 433 | 426 | 428 | -0.93% | 28,600 | 123億7904万 | +0.23% |
| 03/16 | 433 | 434 | 425 | 432 | +0.47% | 39,300 | 124億9473万 | +1.17% |
| 03/13 | 427 | 436 | 426 | 430 | +0.23% | 44,500 | 124億3689万 | +0.7% |
| 03/12 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月12日～2026年2月12日) |
| 03/12 | 438 | 438 | 428 | 429 | -1.61% | 24,200 | 124億796万 | +0.47% |
| 03/11 | 434 | 436 | 434 | 436 | +0.69% | 19,300 | 126億1042万 | +2.11% |
| 03/10 | 434 | 437 | 428 | 433 | +0.23% | 23,000 | 125億2365万 | +1.64% |
| 03/09 | 440 | 440 | 426 | 432 | -1.82% | 31,200 | 124億9473万 | +1.65% |
| 03/06 | 429 | 440 | 429 | 440 | +1.38% | 45,600 | 127億2612万 | +3.77% |
| 03/05 | 424 | 434 | 424 | 434 | +4.08% | 56,800 | 125億5258万 | +2.6% |
| 03/04 | 428 | 432 | 417 | 417 | -3.7% | 62,500 | 120億6089万 | -1.42% |
| 03/03 | 426 | 441 | 424 | 433 | +1.64% | 68,000 | 125億2365万 | +2.61% |
| 03/02 | 427 | 443 | 420 | 426 | 0% | 152,800 | 123億2119万 | +0.95% |
| 02/27 | 421 | 432 | 420 | 426 | +1.43% | 21,400 | 123億2119万 | +1.19% |
| 02/26 | （IR情報）14:00 人事異動に関するお知らせ |
| 02/26 | 425 | 439 | 419 | 420 | -0.71% | 119,900 | 121億4766万 | -0.24% |
| 02/25 | 420 | 430 | 420 | 423 | +0.48% | 15,700 | 122億3442万 | +0.48% |
| 02/24 | 422 | 425 | 420 | 421 | -0.24% | 14,800 | 121億7658万 | +0.24% |
| 02/20 | 424 | 425 | 420 | 422 | 0% | 8,500 | 122億550万 | +0.24% |
| 02/19 | 426 | 426 | 422 | 422 | -0.71% | 8,900 | 122億550万 | +0.48% |
| 02/18 | 427 | 427 | 423 | 425 | -0.23% | 9,100 | 122億9227万 | +1.19% |
| 02/17 | 426 | 428 | 425 | 426 | +0.24% | 8,700 | 123億2119万 | +1.43% |
| 02/16 | 423 | 427 | 423 | 425 | -0.93% | 9,100 | 122億9227万 | +1.43% |
| 02/13 | 423 | 429 | 423 | 429 | 0% | 15,600 | 124億796万 | +2.63% |
| 02/12 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ |
| 02/12 | 417 | 434 | 415 | 429 | +2.63% | 61,600 | 124億796万 | +2.88% |
| 02/10 | （IR情報）17:15 自己株式の取得及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 |
| 02/10 | （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) |
| 02/10 | 431 | 439 | 403 | 418 | -2.11% | 136,300 | 120億8981万 | +0.48% |
| 02/09 | 424 | 432 | 421 | 427 | +0.71% | 49,200 | 123億5012万 | +3.14% |
| 02/06 | 425 | 428 | 420 | 424 | -0.93% | 17,500 | 122億6335万 | +2.91% |
| 02/05 | 423 | 428 | 420 | 428 | +0.71% | 23,900 | 123億7904万 | +4.39% |
| 02/04 | 422 | 429 | 420 | 425 | +0.24% | 21,900 | 122億9227万 | +4.17% |
| 02/03 | 418 | 425 | 415 | 424 | +1.92% | 36,700 | 122億6335万 | +4.43% |
| 02/02 | 414 | 418 | 414 | 416 | 0% | 12,700 | 120億3196万 | +2.72% |
| 01/30 | 417 | 417 | 412 | 416 | +0.73% | 9,900 | 120億3196万 | +3.23% |
| 01/29 | 415 | 415 | 411 | 413 | 0% | 10,200 | 119億4519万 | +2.99% |
| 01/28 | 417 | 417 | 413 | 413 | -0.96% | 8,300 | 119億4519万 | +3.51% |
| 01/27 | 415 | 418 | 413 | 417 | +0.97% | 9,900 | 120億6089万 | +4.77% |
| 01/26 | 415 | 415 | 412 | 413 | -1.2% | 8,600 | 119億4519万 | +4.29% |
| 01/23 | 416 | 420 | 414 | 418 | +0.48% | 20,000 | 120億8981万 | +5.82% |
| 01/22 | 416 | 419 | 411 | 416 | +0.73% | 17,500 | 120億3196万 | +5.85% |
| 01/21 | 406 | 414 | 405 | 413 | -0.24% | 19,600 | 119億4519万 | +5.63% |
| 01/20 | 417 | 417 | 409 | 414 | -0.72% | 31,000 | 119億7412万 | +6.15% |
| 01/19 | 424 | 427 | 412 | 417 | -1.65% | 57,700 | 120億6089万 | +7.47% |
| 01/16 | 420 | 428 | 419 | 424 | +1.68% | 27,300 | 122億6335万 | +9.56% |
| 01/15 | 419 | 420 | 416 | 417 | -0.48% | 25,900 | 120億6089万 | +8.31% |
| 01/14 | 414 | 420 | 414 | 419 | +1.95% | 40,000 | 121億1873万 | +9.4% |
| 01/13 | 410 | 417 | 407 | 411 | +0.98% | 64,400 | 118億8735万 | +7.87% |
| 01/09 | 400 | 407 | 395 | 407 | +1.75% | 46,700 | 117億7166万 | +7.11% |
| 01/08 | 415 | 415 | 399 | 400 | -0.74% | 58,300 | 115億6920万 | +5.82% |
| 01/07 | 398 | 408 | 392 | 403 | +1.26% | 51,700 | 116億5596万 | +6.9% |
| 01/06 | 384 | 398 | 380 | 398 | +4.46% | 74,900 | 115億1135万 | +5.85% |
| 01/05 | 380 | 384 | 379 | 381 | +0.26% | 18,300 | 110億1966万 | +1.33% |
| 2025 |
| 12/30 | 377 | 380 | 377 | 380 | +0.26% | 21,000 | 109億9074万 | +1.33% |
| 12/29 | 379 | 380 | 375 | 379 | +0.53% | 21,100 | 109億6181万 | +1.34% |
| 12/26 | 378 | 379 | 376 | 377 | +0.27% | 9,200 | 109億397万 | +1.07% |
| 12/25 | 376 | 379 | 376 | 376 | 0% | 18,200 | 108億7504万 | +1.08% |
| 12/24 | 375 | 377 | 373 | 376 | +0.53% | 13,600 | 108億7504万 | +1.08% |
| 12/23 | 371 | 376 | 371 | 374 | +0.54% | 16,000 | 108億1720万 | +0.81% |
| 12/22 | 371 | 379 | 371 | 372 | 0% | 33,500 | 107億5935万 | +0.54% |
| 12/19 | 372 | 373 | 371 | 372 | 0% | 17,500 | 107億5935万 | +0.81% |
| 12/18 | 373 | 374 | 372 | 372 | -0.8% | 14,400 | 107億5935万 | +1.09% |
| 12/17 | 374 | 375 | 372 | 375 | +0.27% | 10,900 | 108億4612万 | +1.9% |
| 12/16 | 374 | 375 | 373 | 374 | 0% | 8,600 | 108億1720万 | +1.91% |
| 12/15 | 375 | 376 | 374 | 374 | -0.27% | 15,100 | 108億1720万 | +2.19% |
| 12/12 | 378 | 378 | 375 | 375 | -0.27% | 12,800 | 108億4612万 | +2.74% |
| 12/11 | 376 | 378 | 376 | 376 | -0.53% | 11,400 | 108億7504万 | +3.3% |
| 12/10 | 375 | 380 | 375 | 378 | +0.53% | 12,100 | 109億3289万 | +4.13% |
| 12/09 | 375 | 377 | 375 | 376 | -0.27% | 7,900 | 108億7504万 | +3.87% |
| 12/08 | 377 | 379 | 375 | 377 | 0% | 10,800 | 109億397万 | +4.43% |
| 12/05 | 380 | 381 | 375 | 377 | +0.53% | 28,200 | 109億397万 | +4.72% |
| 12/04 | 372 | 375 | 369 | 375 | +0.81% | 25,000 | 108億4612万 | +4.46% |
| 12/03 | 372 | 376 | 371 | 372 | 0% | 18,800 | 107億5935万 | +3.91% |
| 12/02 | 378 | 378 | 370 | 372 | -0.27% | 22,500 | 107億5935万 | +3.91% |
| 12/01 | 374 | 375 | 366 | 373 | 0% | 23,700 | 107億8827万 | +4.48% |
| 11/28 | 378 | 381 | 373 | 373 | -2.86% | 33,800 | 107億8827万 | +4.78% |
| 11/27 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/27 | 362 | 384 | 362 | 384 | +6.08% | 118,200 | 111億643万 | +7.87% |
| 11/26 | 362 | 365 | 359 | 362 | +1.12% | 20,700 | 104億7012万 | +2.26% |
| 11/25 | 360 | 360 | 356 | 358 | -0.28% | 12,200 | 103億5443万 | +1.13% |
| 11/21 | 356 | 359 | 353 | 359 | +0.84% | 10,100 | 103億8335万 | +1.41% |
| 11/20 | 357 | 357 | 353 | 356 | -0.28% | 15,700 | 102億9658万 | +0.85% |
| 11/19 | 354 | 357 | 350 | 357 | +1.13% | 17,700 | 103億2551万 | +1.13% |
| 11/18 | 355 | 355 | 352 | 353 | -0.28% | 12,600 | 102億981万 | +0.28% |
| 11/17 | 352 | 359 | 352 | 354 | -0.28% | 13,800 | 102億3874万 | +0.57% |
| 11/14 | 354 | 357 | 352 | 355 | +0.85% | 11,100 | 102億6766万 | +0.85% |
| 11/13 | 348 | 358 | 345 | 352 | -0.56% | 56,800 | 101億8089万 | +0.28% |
| 11/12 | （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) |
| 11/12 | 354 | 358 | 351 | 354 | +0.28% | 23,900 | 102億3874万 | +0.85% |
| 11/11 | 359 | 359 | 348 | 353 | -0.56% | 34,400 | 102億981万 | +0.86% |
| 11/10 | 348 | 355 | 348 | 355 | +1.72% | 19,100 | 102億6766万 | +1.43% |
| 11/07 | 351 | 354 | 347 | 349 | -0.57% | 16,400 | 100億9412万 | 0% |
| 11/06 | 346 | 352 | 346 | 351 | +1.45% | 14,200 | 101億5197万 | +0.86% |
| 11/05 | 355 | 355 | 342 | 346 | -1.98% | 28,900 | 100億735万 | -0.57% |
| 11/04 | 356 | 356 | 351 | 353 | -0.56% | 15,600 | 102億981万 | +1.44% |
| 10/31 | 355 | 355 | 353 | 355 | +0.28% | 6,300 | 102億6766万 | +2.31% |
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。
