| 2026 |
| 03/06 | 1,688 | 1,738 | 1,688 | 1,730 | +1.11% | 3,300 | 197億9120万 | -2.43% |
| 03/05 | 1,711 | 1,788 | 1,695 | 1,711 | +1.85% | 13,100 | 195億7384万 | -3.44% |
| 03/04 | 1,698 | 1,716 | 1,669 | 1,680 | -3.34% | 16,900 | 192億1920万 | -5.14% |
| 03/03 | 1,781 | 1,811 | 1,729 | 1,738 | -3.92% | 26,900 | 198億8272万 | -1.92% |
| 03/02 | 1,825 | 1,900 | 1,800 | 1,809 | -1.26% | 16,700 | 206億9496万 | +2.26% |
| 02/27 | 1,814 | 1,859 | 1,813 | 1,832 | -0.16% | 8,600 | 209億5808万 | +3.91% |
| 02/26 | （IR情報）15:30 従業員向け株式給付信託の終了に伴う自己株式の無償取得及び消却に関するお知らせ |
| 02/26 | 1,828 | 1,858 | 1,819 | 1,835 | +0.77% | 13,800 | 209億9240万 | +4.5% |
| 02/25 | 1,825 | 1,825 | 1,807 | 1,821 | +0.61% | 5,500 | 208億3224万 | +4.06% |
| 02/24 | 1,783 | 1,825 | 1,755 | 1,810 | +1.57% | 5,800 | 207億640万 | +3.72% |
| 02/20 | 1,789 | 1,819 | 1,770 | 1,782 | -1.82% | 4,300 | 203億8608万 | +2.3% |
| 02/19 | （IR情報）15:30 (開示事項の変更)譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更のお知らせ |
| 02/19 | 1,805 | 1,824 | 1,800 | 1,815 | +0.61% | 8,300 | 207億6360万 | +4.37% |
| 02/18 | 1,773 | 1,808 | 1,773 | 1,804 | +1.46% | 11,100 | 206億3776万 | +4.04% |
| 02/17 | 1,789 | 1,800 | 1,770 | 1,778 | +0.23% | 6,200 | 203億4032万 | +2.77% |
| 02/16 | 1,756 | 1,780 | 1,754 | 1,774 | +1.08% | 8,400 | 202億9456万 | +2.72% |
| 02/13 | 1,772 | 1,784 | 1,730 | 1,755 | -1.18% | 28,200 | 200億7720万 | +1.86% |
| 02/12 | 1,776 | 1,797 | 1,774 | 1,776 | +0.34% | 5,100 | 203億1744万 | +3.26% |
| 02/10 | 1,756 | 1,786 | 1,756 | 1,770 | +0.74% | 7,000 | 202億4880万 | +3.21% |
| 02/09 | 1,800 | 1,810 | 1,754 | 1,757 | -1.79% | 24,200 | 201億8万 | +2.75% |
| 02/06 | 1,804 | 1,815 | 1,776 | 1,789 | -0.83% | 11,700 | 204億6616万 | +4.99% |
| 02/05 | 1,791 | 1,809 | 1,777 | 1,804 | +0.73% | 9,100 | 206億3776万 | +6.31% |
| 02/04 | 1,809 | 1,809 | 1,762 | 1,791 | -0.5% | 23,600 | 204億8904万 | +5.98% |
| 02/03 | 1,825 | 1,830 | 1,750 | 1,800 | +2.45% | 99,100 | 205億9200万 | +6.95% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | 1,769 | 1,794 | 1,703 | 1,757 | +1.27% | 57,100 | 201億8万 | +4.96% |
| 01/30 | 1,693 | 1,735 | 1,693 | 1,735 | +3.27% | 15,600 | 198億4840万 | +4.08% |
| 01/29 | 1,690 | 1,700 | 1,673 | 1,680 | -0.59% | 13,700 | 192億1920万 | +1.08% |
| 01/29 | （空売り報告）みずほ証券 0株（0%）-0.6%義務消失 |
| 01/28 | 1,678 | 1,700 | 1,678 | 1,690 | -0.53% | 10,100 | 193億3360万 | +1.93% |
| 01/28 | （空売り報告）みずほ証券 69,100株（0.6%）+0.1% |
| 01/27 | 1,672 | 1,699 | 1,671 | 1,699 | +0.71% | 10,000 | 194億3656万 | +2.78% |
| 01/26 | 1,665 | 1,687 | 1,650 | 1,687 | +0.9% | 12,500 | 192億9928万 | +2.3% |
| 01/23 | 1,665 | 1,683 | 1,650 | 1,672 | +0.84% | 23,800 | 191億2768万 | +1.7% |
| 01/22 | 1,670 | 1,697 | 1,640 | 1,658 | -0.9% | 22,700 | 189億6752万 | +1.04% |
| 01/21 | 1,642 | 1,728 | 1,642 | 1,673 | +0.24% | 14,500 | 191億3912万 | +2.2% |
| 01/20 | 1,695 | 1,735 | 1,634 | 1,669 | -1.59% | 20,600 | 190億9336万 | +2.2% |
| 01/19 | 1,731 | 1,777 | 1,696 | 1,696 | -2.02% | 19,300 | 194億224万 | +4.05% |
| 01/16 | 1,721 | 1,740 | 1,711 | 1,731 | +1.11% | 5,900 | 198億264万 | +6.52% |
| 01/15 | 1,695 | 1,735 | 1,695 | 1,712 | +0.94% | 3,000 | 195億8528万 | +5.74% |
| 01/14 | 1,711 | 1,730 | 1,685 | 1,696 | -0.88% | 10,700 | 194億224万 | +5.15% |
| 01/13 | 1,725 | 1,727 | 1,688 | 1,711 | +1.36% | 17,000 | 195億7384万 | +6.34% |
| 01/13 | （空売り報告）みずほ証券 58,200株（0.5%）新規 |
| 01/09 | 1,677 | 1,720 | 1,675 | 1,688 | +0.66% | 19,400 | 193億1072万 | +5.3% |
| 01/08 | 1,680 | 1,695 | 1,668 | 1,677 | -0.18% | 11,100 | 191億8488万 | +4.88% |
| 01/07 | 1,650 | 1,687 | 1,650 | 1,680 | +1.82% | 21,500 | 192億1920万 | +5.33% |
| 01/06 | 1,645 | 1,657 | 1,641 | 1,650 | +0.55% | 13,300 | 188億7600万 | +3.71% |
| 01/05 | 1,609 | 1,650 | 1,609 | 1,641 | +2.05% | 28,300 | 187億7304万 | +3.34% |
| 2025 |
| 12/30 | 1,607 | 1,616 | 1,607 | 1,608 | -0.92% | 2,500 | 183億9552万 | +1.45% |
| 12/29 | 1,654 | 1,654 | 1,616 | 1,623 | 0% | 4,100 | 185億6712万 | +2.53% |
| 12/26 | 1,622 | 1,650 | 1,604 | 1,623 | +0.06% | 7,900 | 185億6712万 | +2.72% |
| 12/25 | 1,580 | 1,701 | 1,580 | 1,622 | +2.66% | 37,300 | 185億5568万 | +2.85% |
| 12/24 | 1,592 | 1,592 | 1,578 | 1,580 | -0.38% | 6,300 | 180億7520万 | +0.45% |
| 12/23 | 1,592 | 1,598 | 1,586 | 1,586 | -0.94% | 4,400 | 181億4384万 | +0.89% |
| 12/22 | 1,599 | 1,605 | 1,596 | 1,601 | +1.27% | 8,900 | 183億1544万 | +1.91% |
| 12/19 | 1,572 | 1,588 | 1,572 | 1,581 | +0.64% | 4,400 | 180億8664万 | +0.7% |
| 12/18 | 1,579 | 1,588 | 1,571 | 1,571 | -0.38% | 6,700 | 179億7224万 | +0.06% |
| 12/17 | 1,582 | 1,582 | 1,572 | 1,577 | -0.32% | 5,900 | 180億4088万 | +0.57% |
| 12/16 | 1,587 | 1,587 | 1,575 | 1,582 | +0.13% | 4,500 | 180億9808万 | +0.96% |
| 12/15 | 1,571 | 1,584 | 1,571 | 1,580 | +0.32% | 2,400 | 180億7520万 | +0.96% |
| 12/12 | 1,577 | 1,588 | 1,575 | 1,575 | +0.19% | 6,800 | 180億1800万 | +0.77% |
| 12/11 | 1,580 | 1,580 | 1,569 | 1,572 | -0.25% | 4,500 | 179億8368万 | +0.64% |
| 12/10 | 1,582 | 1,588 | 1,566 | 1,576 | -0.06% | 8,000 | 180億2944万 | +0.9% |
| 12/09 | 1,571 | 1,584 | 1,569 | 1,577 | -0.13% | 4,700 | 180億4088万 | +1.02% |
| 12/08 | 1,573 | 1,579 | 1,571 | 1,579 | +0.38% | 3,000 | 180億6376万 | +1.22% |
| 12/05 | 1,580 | 1,587 | 1,573 | 1,573 | -0.76% | 6,000 | 179億9512万 | +0.58% |
| 12/04 | 1,580 | 1,591 | 1,580 | 1,585 | +0.32% | 2,200 | 181億3240万 | +1.28% |
| 12/03 | 1,577 | 1,580 | 1,573 | 1,580 | +0.19% | 2,600 | 180億7520万 | +0.96% |
| 12/02 | 1,589 | 1,589 | 1,576 | 1,577 | -0.06% | 3,200 | 180億4088万 | +0.7% |
| 12/01 | 1,585 | 1,613 | 1,575 | 1,578 | +0.25% | 21,900 | 180億5232万 | +0.77% |
| 11/28 | 1,576 | 1,580 | 1,566 | 1,574 | -0.13% | 7,300 | 180億656万 | +0.45% |
| 11/27 | 1,569 | 1,580 | 1,566 | 1,576 | +0.19% | 7,100 | 180億2944万 | +0.57% |
| 11/26 | 1,557 | 1,580 | 1,550 | 1,573 | +1.16% | 8,800 | 179億9512万 | +0.38% |
| 11/25 | 1,550 | 1,565 | 1,550 | 1,555 | +0.84% | 9,500 | 177億8920万 | -0.83% |
| 11/21 | 1,543 | 1,550 | 1,539 | 1,542 | -0.06% | 7,100 | 176億4048万 | -1.66% |
| 11/20 | （IR情報）15:30 公開買付けへの応募および特別利益の計上(見込)に関するお知らせ |
| 11/20 | 1,544 | 1,545 | 1,533 | 1,543 | +0.26% | 4,500 | 176億5192万 | -1.66% |
| 11/19 | 1,540 | 1,552 | 1,533 | 1,539 | -0.06% | 6,400 | 176億616万 | -1.79% |
| 11/18 | 1,563 | 1,572 | 1,540 | 1,540 | -1.97% | 15,200 | 176億1760万 | -1.66% |
| 11/17 | 1,568 | 1,583 | 1,561 | 1,571 | -0.95% | 18,000 | 179億7224万 | +0.38% |
| 11/14 | 1,556 | 1,590 | 1,556 | 1,586 | +1.6% | 12,400 | 181億4384万 | +1.41% |
| 11/13 | 1,560 | 1,576 | 1,553 | 1,561 | +1.56% | 15,200 | 178億5784万 | -0.06% |
| 11/12 | 1,537 | 1,545 | 1,533 | 1,537 | +0.07% | 4,600 | 175億8328万 | -1.54% |
| 11/11 | 1,540 | 1,554 | 1,535 | 1,536 | -0.26% | 9,000 | 175億7184万 | -1.6% |
| 11/10 | 1,536 | 1,551 | 1,534 | 1,540 | +0.59% | 9,300 | 176億1760万 | -1.35% |
| 11/07 | 1,541 | 1,542 | 1,521 | 1,531 | -1.1% | 12,800 | 175億1464万 | -1.73% |
| 11/06 | 1,558 | 1,559 | 1,538 | 1,548 | -0.83% | 27,300 | 177億912万 | -0.58% |
| 11/05 | 1,567 | 1,575 | 1,530 | 1,561 | -0.57% | 25,300 | 178億5784万 | +0.19% |
| 11/04 | 1,565 | 1,588 | 1,551 | 1,570 | +1.68% | 57,200 | 179億6080万 | +0.77% |
| 10/31 | 1,548 | 1,570 | 1,521 | 1,544 | -8.26% | 123,500 | 176億6336万 | -1.03% |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | （IR情報）15:30 2026年3月期通期の連結業績予想、個別業績予想、並びに、剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 10/30 | 1,600 | 1,684 | 1,596 | 1,683 | +5.65% | 63,400 | 192億5352万 | +7.68% |
| 10/29 | 1,595 | 1,607 | 1,577 | 1,593 | +0.82% | 18,900 | 182億2392万 | +2.12% |
| 10/28 | 1,613 | 1,613 | 1,578 | 1,580 | -1.56% | 17,900 | 180億7520万 | +1.22% |
| 10/27 | 1,615 | 1,620 | 1,600 | 1,605 | +0.69% | 11,000 | 183億6120万 | +2.82% |
| 10/24 | 1,614 | 1,650 | 1,594 | 1,594 | +0.82% | 33,400 | 182億3536万 | +2.25% |
| 10/23 | 1,594 | 1,599 | 1,570 | 1,581 | -0.88% | 5,100 | 180億8664万 | +1.41% |
| 10/22 | 1,570 | 1,599 | 1,566 | 1,595 | +1.85% | 7,700 | 182億4680万 | +2.24% |
| 10/21 | 1,610 | 1,610 | 1,561 | 1,566 | -1.63% | 11,800 | 179億1504万 | +0.32% |
| 10/20 | 1,592 | 1,609 | 1,579 | 1,592 | +2.58% | 16,300 | 182億1248万 | +1.79% |
| 10/17 | 1,580 | 1,595 | 1,552 | 1,552 | -1.27% | 4,600 | 177億5488万 | -0.96% |
| 10/16 | 1,540 | 1,580 | 1,526 | 1,572 | +4.52% | 16,800 | 179億8368万 | +0.06% |
| 10/15 | 1,510 | 1,550 | 1,503 | 1,504 | +0.27% | 6,000 | 172億576万 | -4.45% |
| 10/14 | 1,493 | 1,527 | 1,493 | 1,500 | -1.7% | 11,400 | 171億6000万 | -5.12% |
| 10/10 | 1,544 | 1,544 | 1,520 | 1,526 | -1.17% | 4,500 | 174億5744万 | -3.72% |
| 10/09 | 1,536 | 1,555 | 1,534 | 1,544 | +0.65% | 6,900 | 176億6336万 | -2.89% |
| 10/08 | 1,528 | 1,540 | 1,519 | 1,534 | +0.39% | 4,000 | 175億4896万 | -3.64% |
| 10/07 | 1,540 | 1,540 | 1,501 | 1,528 | -0.78% | 7,600 | 174億8032万 | -4.2% |
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。
