| 2026 |
| 03/06 | 3,045 | 3,045 | 2,994 | 3,020 | -0.82% | 26,700 | 350億7790万 | -4.22% |
| 03/05 | 3,055 | 3,085 | 3,040 | 3,045 | +2.01% | 25,600 | 353億6828万 | -3.88% |
| 03/04 | 3,040 | 3,040 | 2,970 | 2,985 | -2.61% | 68,400 | 346億7137万 | -6.22% |
| 03/03 | 3,110 | 3,110 | 3,055 | 3,065 | -0.97% | 33,200 | 356億58万 | -4.22% |
| 03/02 | 3,100 | 3,120 | 3,080 | 3,095 | +0.65% | 45,100 | 359億4904万 | -3.79% |
| 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 | 3,065 | 3,090 | 3,065 | 3,075 | 0% | 25,700 | 357億1674万 | -4.95% |
| 02/26 | 3,000 | 3,085 | 2,998 | 3,075 | +2.6% | 48,800 | 357億1674万 | -5.44% |
| 02/25 | 3,020 | 3,025 | 2,978 | 2,997 | -0.43% | 78,900 | 348億1075万 | -8.29% |
| 02/24 | 3,070 | 3,070 | 2,998 | 3,010 | -1.31% | 52,000 | 349億6175万 | -8.51% |
| 02/20 | 3,085 | 3,085 | 3,035 | 3,050 | -1.61% | 29,400 | 354億2636万 | -7.91% |
| 02/19 | 3,060 | 3,100 | 3,035 | 3,100 | +1.81% | 45,700 | 360億712万 | -7.02% |
| 02/18 | 3,070 | 3,070 | 3,040 | 3,045 | -0.49% | 31,300 | 353億6828万 | -9.21% |
| 02/17 | 3,060 | 3,100 | 3,055 | 3,060 | -0.65% | 21,700 | 355億4251万 | -9.36% |
| 02/16 | 3,065 | 3,080 | 3,035 | 3,080 | -1.44% | 43,200 | 357億7481万 | -9.33% |
| 02/13 | 3,165 | 3,165 | 3,050 | 3,125 | -2.5% | 64,600 | 362億9750万 | -8.49% |
| 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 | 3,275 | 3,275 | 3,195 | 3,205 | -1.38% | 25,300 | 372億2671万 | -6.61% |
| 02/10 | 3,225 | 3,265 | 3,225 | 3,250 | +0.78% | 21,500 | 377億4940万 | -5.66% |
| 02/09 | 3,245 | 3,245 | 3,185 | 3,225 | +0.78% | 31,900 | 374億5902万 | -6.68% |
| 02/06 | 3,310 | 3,310 | 3,195 | 3,200 | -3.32% | 35,500 | 371億6864万 | -7.75% |
| 02/05 | 3,310 | 3,335 | 3,300 | 3,310 | -0.15% | 19,600 | 384億4631万 | -4.99% |
| 02/04 | 3,390 | 3,390 | 3,295 | 3,315 | -1.92% | 27,000 | 385億438万 | -5.1% |
| 02/03 | 3,385 | 3,385 | 3,365 | 3,380 | +0.75% | 14,600 | 392億5937万 | -3.51% |
| 02/02 | 3,360 | 3,390 | 3,350 | 3,355 | 0% | 16,800 | 389億6899万 | -4.5% |
| 01/30 | 3,390 | 3,390 | 3,355 | 3,355 | -1.18% | 19,300 | 389億6899万 | -4.77% |
| 01/29 | 3,405 | 3,405 | 3,350 | 3,395 | -0.29% | 14,700 | 394億3360万 | -3.85% |
| 01/28 | 3,395 | 3,405 | 3,340 | 3,405 | -0.15% | 22,600 | 395億4975万 | -3.76% |
| 01/27 | 3,415 | 3,440 | 3,400 | 3,410 | -0.15% | 15,100 | 396億783万 | -3.81% |
| 01/26 | 3,500 | 3,500 | 3,390 | 3,415 | -2.43% | 27,700 | 396億6590万 | -3.8% |
| 01/23 | 3,560 | 3,560 | 3,490 | 3,500 | -1.13% | 28,100 | 406億5320万 | -1.57% |
| 01/22 | 3,490 | 3,540 | 3,490 | 3,540 | +1.43% | 25,200 | 411億1780万 | -0.53% |
| 01/21 | 3,465 | 3,500 | 3,450 | 3,490 | +0.14% | 12,800 | 405億3704万 | -1.91% |
| 01/20 | 3,550 | 3,550 | 3,480 | 3,485 | -1.83% | 22,400 | 404億7897万 | -2.05% |
| 01/19 | 3,600 | 3,600 | 3,545 | 3,550 | -0.42% | 13,700 | 412億3396万 | -0.14% |
| 01/16 | 3,580 | 3,580 | 3,520 | 3,565 | -0.97% | 21,500 | 414億818万 | +0.39% |
| 01/15 | 3,585 | 3,600 | 3,570 | 3,600 | +0.42% | 17,500 | 418億1472万 | +1.49% |
| 01/14 | 3,570 | 3,605 | 3,570 | 3,585 | -0.14% | 16,900 | 416億4049万 | +1.21% |
| 01/13 | 3,595 | 3,615 | 3,570 | 3,590 | +0.14% | 37,600 | 416億9856万 | +1.41% |
| 01/09 | 3,550 | 3,595 | 3,545 | 3,585 | +1.13% | 21,200 | 416億4049万 | +1.39% |
| 01/08 | 3,555 | 3,585 | 3,545 | 3,545 | -0.28% | 22,600 | 411億7588万 | +0.37% |
| 01/07 | 3,510 | 3,570 | 3,495 | 3,555 | +1.28% | 25,400 | 412億9203万 | +0.74% |
| 01/06 | 3,530 | 3,545 | 3,510 | 3,510 | -0.57% | 13,000 | 407億6935万 | -0.51% |
| 01/05 | 3,560 | 3,570 | 3,505 | 3,530 | -0.84% | 21,900 | 410億165万 | +0.06% |
| 2025 |
| 12/30 | 3,550 | 3,565 | 3,525 | 3,560 | -0.28% | 15,800 | 413億5011万 | +0.94% |
| 12/29 | 3,550 | 3,580 | 3,545 | 3,570 | +0.71% | 62,300 | 414億6626万 | +1.33% |
| 12/26 | 3,565 | 3,570 | 3,545 | 3,545 | -0.56% | 13,700 | 411億7588万 | +0.74% |
| 12/25 | 3,645 | 3,645 | 3,565 | 3,565 | -1.25% | 23,600 | 414億818万 | +1.39% |
| 12/24 | 3,620 | 3,640 | 3,595 | 3,610 | -0.28% | 15,300 | 419億3087万 | +2.73% |
| 12/23 | 3,555 | 3,635 | 3,555 | 3,620 | +1.83% | 16,700 | 420億4702万 | +3.13% |
| 12/22 | 3,605 | 3,605 | 3,555 | 3,555 | -0.14% | 11,600 | 412億9203万 | +1.46% |
| 12/19 | 3,565 | 3,605 | 3,550 | 3,560 | -0.84% | 19,100 | 413億5011万 | +1.74% |
| 12/18 | 3,560 | 3,610 | 3,545 | 3,590 | +1.56% | 18,200 | 416億9856万 | +2.72% |
| 12/17 | 3,535 | 3,545 | 3,510 | 3,535 | -0.56% | 9,600 | 410億5973万 | +1.32% |
| 12/16 | 3,575 | 3,575 | 3,530 | 3,555 | -0.56% | 13,500 | 412億9203万 | +1.98% |
| 12/15 | 3,540 | 3,595 | 3,540 | 3,575 | +1.56% | 17,400 | 415億2434万 | +2.55% |
| 12/12 | 3,505 | 3,535 | 3,495 | 3,520 | +1.15% | 33,400 | 408億8550万 | +0.98% |
| 12/11 | 3,420 | 3,485 | 3,420 | 3,480 | +1.75% | 20,600 | 404億2089万 | -0.2% |
| 12/10 | 3,430 | 3,495 | 3,420 | 3,420 | -0.58% | 49,300 | 397億2398万 | -1.95% |
| 12/09 | 3,445 | 3,460 | 3,430 | 3,440 | -0.86% | 32,600 | 399億5628万 | -1.57% |
| 12/08 | 3,500 | 3,510 | 3,450 | 3,470 | -0.57% | 32,500 | 403億474万 | -0.32% |
| 12/05 | 3,500 | 3,515 | 3,470 | 3,490 | -0.71% | 17,200 | 405億3704万 | +0.75% |
| 12/04 | 3,500 | 3,540 | 3,490 | 3,515 | +0.43% | 28,000 | 408億2742万 | +2.03% |
| 12/03 | 3,500 | 3,560 | 3,500 | 3,500 | +0.29% | 39,800 | 406億5320万 | +2.1% |
| 12/02 | 3,500 | 3,515 | 3,480 | 3,490 | +0.43% | 15,100 | 405億3704万 | +2.23% |
| 12/01 | 3,480 | 3,495 | 3,440 | 3,475 | -1.14% | 30,800 | 403億6282万 | +2.24% |
| 11/28 | 3,455 | 3,515 | 3,455 | 3,515 | +0.29% | 19,200 | 408億2742万 | +3.87% |
| 11/27 | 3,505 | 3,520 | 3,480 | 3,505 | 0% | 17,800 | 407億1127万 | +4.1% |
| 11/26 | 3,470 | 3,515 | 3,440 | 3,505 | +1.15% | 26,900 | 407億1127万 | +4.66% |
| 11/25 | 3,540 | 3,540 | 3,445 | 3,465 | -0.43% | 26,600 | 402億4666万 | +4.02% |
| 11/21 | 3,450 | 3,510 | 3,445 | 3,480 | +0.43% | 19,600 | 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 | 3,520 | 3,545 | 3,465 | 3,465 | -1.14% | 21,600 | 402億4666万 | +5.22% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 58,165株（0.5%）新規 |
| 11/19 | 3,535 | 3,555 | 3,465 | 3,505 | -0.43% | 27,700 | 407億1127万 | +6.99% |
| 11/18 | 3,475 | 3,530 | 3,430 | 3,520 | +1.59% | 23,100 | 408億8550万 | +8.17% |
| 11/17 | 3,475 | 3,480 | 3,410 | 3,465 | +0.87% | 25,700 | 402億4666万 | +7.28% |
| 11/14 | 3,460 | 3,495 | 3,435 | 3,435 | -0.87% | 12,300 | 398億9821万 | +6.98% |
| 11/13 | 3,455 | 3,495 | 3,435 | 3,465 | +1.17% | 11,600 | 402億4666万 | +8.48% |
| 11/12 | 3,430 | 3,465 | 3,405 | 3,425 | -1.3% | 22,100 | 397億8206万 | +7.91% |
| 11/11 | 3,500 | 3,520 | 3,440 | 3,470 | -2.53% | 46,500 | 403億474万 | +9.98% |
| 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 | 3,565 | 3,580 | 3,530 | 3,560 | 0% | 38,100 | 413億5011万 | +13.77% |
| 11/07 | 3,510 | 3,565 | 3,485 | 3,560 | +0.42% | 42,900 | 413億5011万 | +14.84% |
| 11/06 | 3,525 | 3,575 | 3,520 | 3,545 | +0.57% | 28,000 | 411億7588万 | +15.36% |
| 11/05 | 3,450 | 3,570 | 3,440 | 3,525 | -1.95% | 68,000 | 409億4358万 | +15.61% |
| 11/04 | 3,640 | 3,655 | 3,480 | 3,595 | +16.72% | 96,300 | 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 | 3,095 | 3,095 | 3,025 | 3,080 | +1.15% | 18,400 | 357億7481万 | +2.6% |
| 10/30 | 3,000 | 3,090 | 2,989 | 3,045 | +0.83% | 85,300 | 353億6828万 | +1.57% |
| 10/29 | 3,080 | 3,080 | 3,020 | 3,020 | -1.79% | 20,000 | 350億7790万 | +0.83% |
| 10/28 | 3,110 | 3,130 | 3,070 | 3,075 | -2.84% | 23,600 | 357億1674万 | +2.71% |
| 10/27 | 3,100 | 3,170 | 3,100 | 3,165 | +2.1% | 20,100 | 367億6210万 | +5.85% |
| 10/24 | 3,100 | 3,125 | 3,065 | 3,100 | 0% | 15,300 | 360億712万 | +3.92% |
| 10/23 | 3,100 | 3,135 | 3,075 | 3,100 | 0% | 17,000 | 360億712万 | +4.13% |
| 10/22 | 3,095 | 3,100 | 3,065 | 3,100 | +1.14% | 19,300 | 360億712万 | +4.34% |
| 10/21 | 3,070 | 3,090 | 3,040 | 3,065 | +0.49% | 16,000 | 356億58万 | +3.37% |
| 10/20 | 3,030 | 3,050 | 3,010 | 3,050 | +2.45% | 9,600 | 354億2636万 | +2.94% |
| 10/17 | 3,000 | 3,030 | 2,968 | 2,977 | -1.1% | 11,400 | 345億7845万 | +0.61% |
| 10/16 | 3,035 | 3,050 | 2,994 | 3,010 | -0.99% | 10,400 | 349億6175万 | +1.76% |
| 10/15 | 2,986 | 3,050 | 2,986 | 3,040 | +3.09% | 13,200 | 353億1020万 | +2.88% |
| 10/14 | 2,937 | 3,005 | 2,905 | 2,949 | +0.41% | 36,300 | 342億5322万 | 0% |
| 10/10 | 2,946 | 2,972 | 2,915 | 2,937 | -1.81% | 30,700 | 341億1384万 | -0.24% |
| 10/09 | 2,999 | 2,999 | 2,959 | 2,991 | -0.47% | 19,600 | 347億4106万 | +1.8% |
| 10/08 | 2,962 | 3,085 | 2,959 | 3,005 | +1.86% | 54,600 | 349億367万 | +2.56% |
| 10/07 | 2,977 | 2,980 | 2,916 | 2,950 | -0.47% | 20,400 | 342億6484万 | +0.99% |
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。
