| 2026 |
| 04/01 | 947 | 955 | 939 | 955 | +2.47% | 111,700 | 332億7754万 | -3.34% |
| 04/01 | 株式分割 1→3 |
| 03/31 | 939 | 942 | 918 | 932 | -0.21% | 126,400 | 324億7609万 | -5.86% |
| 03/30 | 929 | 944 | 918 | 934 | -4.21% | 285,000 | 108億4859万 | -5.94% |
| 03/27 | （IR情報）16:00 代表取締役、取締役および執行役員の異動に関するお知らせ |
| 03/27 | 967 | 975 | 965 | 975 | +0.86% | 178,500 | 339億7446万 | -2.21% |
| 03/26 | 967 | 969 | 962 | 967 | -0.21% | 135,900 | 336億8408万 | -3.24% |
| 03/25 | 971 | 973 | 963 | 969 | +0.21% | 137,400 | 337億5377万 | -3.23% |
| 03/24 | 966 | 971 | 961 | 967 | +1.12% | 105,000 | 336億8408万 | -3.62% |
| 03/23 | 974 | 974 | 952 | 956 | -2.12% | 234,600 | 333億1239万 | -4.97% |
| 03/19 | 990 | 990 | 977 | 977 | -1.68% | 107,700 | 340億3253万 | -3.4% |
| 03/18 | 983 | 993 | 980 | 993 | +1.57% | 76,500 | 346億1329万 | -2.13% |
| 03/17 | 981 | 988 | 977 | 978 | -0.14% | 103,500 | 340億7899万 | -3.93% |
| 03/16 | 976 | 989 | 972 | 979 | 0% | 215,700 | 341億2545万 | -4.17% |
| 03/13 | 984 | 990 | 972 | 979 | -1.08% | 215,100 | 341億2545万 | -4.64% |
| 03/12 | 1,000 | 1,000 | 989 | 990 | -1.33% | 150,900 | 344億9714万 | -4.07% |
| 03/11 | 1,020 | 1,022 | 1,003 | 1,003 | -1.15% | 69,300 | 349億6175万 | -3.25% |
| 03/10 | 1,025 | 1,025 | 1,003 | 1,015 | +1% | 90,600 | 353億6828万 | -2.59% |
| 03/09 | 995 | 1,012 | 985 | 1,005 | -0.17% | 158,700 | 350億1982万 | -3.92% |
| 03/06 | 1,015 | 1,015 | 998 | 1,007 | -0.82% | 80,100 | 350億7790万 | -4.22% |
| 03/05 | 1,018 | 1,028 | 1,013 | 1,015 | +2.01% | 76,800 | 353億6828万 | -3.88% |
| 03/04 | 1,013 | 1,013 | 990 | 995 | -2.61% | 205,200 | 346億7137万 | -6.22% |
| 03/03 | 1,037 | 1,037 | 1,018 | 1,022 | -0.97% | 99,600 | 356億58万 | -4.25% |
| 03/02 | 1,033 | 1,040 | 1,027 | 1,032 | +0.65% | 135,300 | 359億4904万 | -3.76% |
| 02/27 | （IR情報）16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 02/27 | 1,022 | 1,030 | 1,022 | 1,025 | 0% | 77,100 | 357億1674万 | -4.92% |
| 02/26 | 1,000 | 1,028 | 999 | 1,025 | +2.6% | 146,400 | 357億1674万 | -5.44% |
| 02/25 | 1,007 | 1,008 | 993 | 999 | -0.43% | 236,700 | 348億1075万 | -8.26% |
| 02/24 | 1,023 | 1,023 | 999 | 1,003 | -1.31% | 156,000 | 349億6175万 | -8.54% |
| 02/20 | 1,028 | 1,028 | 1,012 | 1,017 | -1.61% | 88,200 | 354億2636万 | -7.91% |
| 02/19 | 1,020 | 1,033 | 1,012 | 1,033 | +1.81% | 137,100 | 360億712万 | -6.99% |
| 02/18 | 1,023 | 1,023 | 1,013 | 1,015 | -0.49% | 93,900 | 353億6828万 | -9.21% |
| 02/17 | 1,020 | 1,033 | 1,018 | 1,020 | -0.65% | 65,100 | 355億4251万 | -9.33% |
| 02/16 | 1,022 | 1,027 | 1,012 | 1,027 | -1.44% | 129,600 | 357億7481万 | -9.31% |
| 02/13 | 1,055 | 1,055 | 1,017 | 1,042 | -2.5% | 193,800 | 362億9750万 | -8.47% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算説明 |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/12 | 1,092 | 1,092 | 1,065 | 1,068 | -1.38% | 75,900 | 372億2671万 | -6.61% |
| 02/10 | 1,075 | 1,088 | 1,075 | 1,083 | +0.78% | 64,500 | 377億4940万 | -5.63% |
| 02/09 | 1,082 | 1,082 | 1,062 | 1,075 | +0.78% | 95,700 | 374億5902万 | -6.68% |
| 02/06 | 1,103 | 1,103 | 1,065 | 1,067 | -3.32% | 106,500 | 371億6864万 | -7.73% |
| 02/05 | 1,103 | 1,112 | 1,100 | 1,103 | -0.15% | 58,800 | 384億4631万 | -4.97% |
| 02/04 | 1,130 | 1,130 | 1,098 | 1,105 | -1.92% | 81,000 | 385億438万 | -5.07% |
| 02/03 | 1,128 | 1,128 | 1,122 | 1,127 | +0.75% | 43,800 | 392億5937万 | -3.54% |
| 02/02 | 1,120 | 1,130 | 1,117 | 1,118 | 0% | 50,400 | 389億6899万 | -4.5% |
| 01/30 | 1,130 | 1,130 | 1,118 | 1,118 | -1.18% | 57,900 | 389億6899万 | -4.74% |
| 01/29 | 1,135 | 1,135 | 1,117 | 1,132 | -0.29% | 44,100 | 394億3360万 | -3.85% |
| 01/28 | 1,132 | 1,135 | 1,113 | 1,135 | -0.15% | 67,800 | 395億4975万 | -3.73% |
| 01/27 | 1,138 | 1,147 | 1,133 | 1,137 | -0.15% | 45,300 | 396億783万 | -3.84% |
| 01/26 | 1,167 | 1,167 | 1,130 | 1,138 | -2.43% | 83,100 | 396億6590万 | -3.78% |
| 01/23 | 1,187 | 1,187 | 1,163 | 1,167 | -1.13% | 84,300 | 406億5320万 | -1.55% |
| 01/22 | 1,163 | 1,180 | 1,163 | 1,180 | +1.43% | 75,600 | 411億1780万 | -0.51% |
| 01/21 | 1,155 | 1,167 | 1,150 | 1,163 | +0.14% | 38,400 | 405億3704万 | -1.91% |
| 01/20 | 1,183 | 1,183 | 1,160 | 1,162 | -1.83% | 67,200 | 404億7897万 | -2.05% |
| 01/19 | 1,200 | 1,200 | 1,182 | 1,183 | -0.42% | 41,100 | 412億3396万 | -0.14% |
| 01/16 | 1,193 | 1,193 | 1,173 | 1,188 | -0.97% | 64,500 | 414億818万 | +0.37% |
| 01/15 | 1,195 | 1,200 | 1,190 | 1,200 | +0.42% | 52,500 | 418億1472万 | +1.52% |
| 01/14 | 1,190 | 1,202 | 1,190 | 1,195 | -0.14% | 50,700 | 416億4049万 | +1.19% |
| 01/13 | 1,198 | 1,205 | 1,190 | 1,197 | +0.14% | 112,800 | 416億9856万 | +1.41% |
| 01/09 | 1,183 | 1,198 | 1,182 | 1,195 | +1.13% | 63,600 | 416億4049万 | +1.36% |
| 01/08 | 1,185 | 1,195 | 1,182 | 1,182 | -0.28% | 67,800 | 411億7588万 | +0.4% |
| 01/07 | 1,170 | 1,190 | 1,165 | 1,185 | +1.28% | 76,200 | 412億9203万 | +0.77% |
| 01/06 | 1,177 | 1,182 | 1,170 | 1,170 | -0.57% | 39,000 | 407億6935万 | -0.51% |
| 01/05 | 1,187 | 1,190 | 1,168 | 1,177 | -0.84% | 65,700 | 410億165万 | +0.06% |
| 2025 |
| 12/30 | 1,183 | 1,188 | 1,175 | 1,187 | -0.28% | 47,400 | 413億5011万 | +0.91% |
| 12/29 | 1,183 | 1,193 | 1,182 | 1,190 | +0.71% | 186,900 | 414億6626万 | +1.36% |
| 12/26 | 1,188 | 1,190 | 1,182 | 1,182 | -0.56% | 41,100 | 411億7588万 | +0.74% |
| 12/25 | 1,215 | 1,215 | 1,188 | 1,188 | -1.25% | 70,800 | 414億818万 | +1.39% |
| 12/24 | 1,207 | 1,213 | 1,198 | 1,203 | -0.28% | 45,900 | 419億3087万 | +2.76% |
| 12/23 | 1,185 | 1,212 | 1,185 | 1,207 | +1.83% | 50,100 | 420億4702万 | +3.13% |
| 12/22 | 1,202 | 1,202 | 1,185 | 1,185 | -0.14% | 34,800 | 412億9203万 | +1.46% |
| 12/19 | 1,188 | 1,202 | 1,183 | 1,187 | -0.84% | 57,300 | 413億5011万 | +1.77% |
| 12/18 | 1,187 | 1,203 | 1,182 | 1,197 | +1.56% | 54,600 | 416億9856万 | +2.72% |
| 12/17 | 1,178 | 1,182 | 1,170 | 1,178 | -0.56% | 28,800 | 410億5973万 | +1.32% |
| 12/16 | 1,192 | 1,192 | 1,177 | 1,185 | -0.56% | 40,500 | 412億9203万 | +1.98% |
| 12/15 | 1,180 | 1,198 | 1,180 | 1,192 | +1.56% | 52,200 | 415億2434万 | +2.55% |
| 12/12 | 1,168 | 1,178 | 1,165 | 1,173 | +1.15% | 100,200 | 408億8550万 | +0.98% |
| 12/11 | 1,140 | 1,162 | 1,140 | 1,160 | +1.75% | 61,800 | 404億2089万 | -0.17% |
| 12/10 | 1,143 | 1,165 | 1,140 | 1,140 | -0.58% | 147,900 | 397億2398万 | -1.98% |
| 12/09 | 1,148 | 1,153 | 1,143 | 1,147 | -0.86% | 97,800 | 399億5628万 | -1.57% |
| 12/08 | 1,167 | 1,170 | 1,150 | 1,157 | -0.57% | 97,500 | 403億474万 | -0.29% |
| 12/05 | 1,167 | 1,172 | 1,157 | 1,163 | -0.71% | 51,600 | 405億3704万 | +0.72% |
| 12/04 | 1,167 | 1,180 | 1,163 | 1,172 | +0.43% | 84,000 | 408億2742万 | +2.06% |
| 12/03 | 1,167 | 1,187 | 1,167 | 1,167 | +0.29% | 119,400 | 406億5320万 | +2.07% |
| 12/02 | 1,167 | 1,172 | 1,160 | 1,163 | +0.43% | 45,300 | 405億3704万 | +2.23% |
| 12/01 | 1,160 | 1,165 | 1,147 | 1,158 | -1.14% | 92,400 | 403億6282万 | +2.24% |
| 11/28 | 1,152 | 1,172 | 1,152 | 1,172 | +0.29% | 57,600 | 408億2742万 | +3.87% |
| 11/27 | 1,168 | 1,173 | 1,160 | 1,168 | 0% | 53,400 | 407億1127万 | +4.13% |
| 11/26 | 1,157 | 1,172 | 1,147 | 1,168 | +1.15% | 80,700 | 407億1127万 | +4.69% |
| 11/25 | 1,180 | 1,180 | 1,148 | 1,155 | -0.43% | 79,800 | 402億4666万 | +4.05% |
| 11/21 | 1,150 | 1,170 | 1,148 | 1,160 | +0.43% | 58,800 | 404億2089万 | +5.07% |
| 11/21 | （空売り報告）Barclays Capital Securities Ltd 57,165株（0.49%）-0.01%義務消失 |
| 11/20 | 1,173 | 1,182 | 1,155 | 1,155 | -1.14% | 64,800 | 402億4666万 | +5.19% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 58,165株（0.5%）新規 |
| 11/19 | 1,178 | 1,185 | 1,155 | 1,168 | -0.43% | 83,100 | 407億1127万 | +6.99% |
| 11/18 | 1,158 | 1,177 | 1,143 | 1,173 | +1.59% | 69,300 | 408億8550万 | +8.14% |
| 11/17 | 1,158 | 1,160 | 1,137 | 1,155 | +0.87% | 77,100 | 402億4666万 | +7.24% |
| 11/14 | 1,153 | 1,165 | 1,145 | 1,145 | -0.87% | 36,900 | 398億9821万 | +7.01% |
| 11/13 | 1,152 | 1,165 | 1,145 | 1,155 | +1.17% | 34,800 | 402億4666万 | +8.45% |
| 11/12 | 1,143 | 1,155 | 1,135 | 1,142 | -1.3% | 66,300 | 397億8206万 | +7.91% |
| 11/11 | 1,167 | 1,173 | 1,147 | 1,157 | -2.53% | 139,500 | 403億474万 | +9.95% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期決算説明 |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/10 | 1,188 | 1,193 | 1,177 | 1,187 | 0% | 114,300 | 413億5011万 | +13.77% |
| 11/07 | 1,170 | 1,188 | 1,162 | 1,187 | +0.42% | 128,700 | 413億5011万 | +14.88% |
| 11/06 | 1,175 | 1,192 | 1,173 | 1,182 | +0.57% | 84,000 | 411億7588万 | +15.4% |
| 11/05 | 1,150 | 1,190 | 1,147 | 1,175 | -1.95% | 204,000 | 409億4358万 | +15.65% |
| 11/04 | 1,213 | 1,218 | 1,160 | 1,198 | +16.72% | 288,900 | 417億5664万 | +18.76% |
| 10/31 | （IR情報）17:00 配当方針の変更及び剰余金の配当(中間配当)の決定並びに、2026年3月期配当予想の修正に関するお知らせ |
| 10/31 | （IR情報）17:00 株主優待制度の変更に関するお知らせ |
| 10/31 | 1,032 | 1,032 | 1,008 | 1,027 | +1.15% | 55,200 | 357億7481万 | +2.56% |
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。
