| 2026 |
| 03/09 | 3,935 | 3,985 | 3,865 | 3,955 | -2.94% | 352,500 | 1699億4812万 | -0.15% |
| 03/06 | （自社株買い）取締役会(2026年2月5日)での決議状況(取得期間2026年2月6日～2026年12月31日) |
| 03/06 | 4,040 | 4,095 | 3,990 | 4,075 | -0.49% | 194,900 | 1751億458万 | +3.35% |
| 03/05 | 4,110 | 4,165 | 4,040 | 4,095 | +1.36% | 266,200 | 1759億6399万 | +4.46% |
| 03/04 | 4,125 | 4,140 | 3,960 | 4,040 | -4.15% | 430,800 | 1736億61万 | +3.62% |
| 03/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 03/03 | 4,280 | 4,325 | 4,210 | 4,215 | -2.54% | 248,100 | 1811億2044万 | +8.61% |
| 03/02 | 4,250 | 4,355 | 4,225 | 4,325 | -0.69% | 213,700 | 1858億4719万 | +12.08% |
| 02/27 | 4,195 | 4,380 | 4,160 | 4,355 | +4.94% | 414,600 | 1871億3630万 | +13.68% |
| 02/26 | （IR情報）16:00 通期業績予想および配当予想の修正(増配)に関するお知らせ |
| 02/26 | 4,125 | 4,165 | 4,080 | 4,150 | +0.48% | 295,700 | 1783億2736万 | +9.12% |
| 02/25 | 4,155 | 4,180 | 4,110 | 4,130 | -0.6% | 173,300 | 1774億6795万 | +9.23% |
| 02/24 | 4,125 | 4,180 | 4,030 | 4,155 | +1.84% | 229,500 | 1785億4221万 | +10.48% |
| 02/20 | 4,035 | 4,120 | 4,010 | 4,080 | +0.62% | 296,500 | 1753億1943万 | +9.12% |
| 02/19 | 3,950 | 4,055 | 3,890 | 4,055 | +2.27% | 296,300 | 1742億4517万 | +9.09% |
| 02/18 | 3,960 | 4,015 | 3,915 | 3,965 | -0.13% | 386,500 | 1703億7783万 | +7.25% |
| 02/17 | 3,950 | 3,990 | 3,920 | 3,970 | +0.51% | 160,200 | 1705億9268万 | +7.94% |
| 02/16 | 3,910 | 3,955 | 3,850 | 3,950 | +0.89% | 272,300 | 1697億3327万 | +8.01% |
| 02/13 | 4,000 | 4,000 | 3,860 | 3,915 | -2.25% | 287,700 | 1682億2931万 | +7.64% |
| 02/12 | 3,965 | 4,030 | 3,940 | 4,005 | +1.01% | 246,200 | 1720億9665万 | +10.73% |
| 02/10 | 3,930 | 3,965 | 3,900 | 3,965 | +0.38% | 248,700 | 1703億7783万 | +10.29% |
| 02/09 | 4,040 | 4,040 | 3,945 | 3,950 | +0.77% | 269,900 | 1697億3327万 | +10.61% |
| 02/06 | 3,950 | 4,005 | 3,850 | 3,920 | +8.29% | 598,300 | 1684億4416万 | +10.45% |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | （IR情報）16:00 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(アップデート) |
| 02/05 | （IR情報）16:00 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 02/05 | 3,630 | 3,630 | 3,565 | 3,620 | +1.4% | 219,700 | 1555億5302万 | +2.61% |
| 02/04 | 3,570 | 3,610 | 3,560 | 3,570 | +0.14% | 126,000 | 1534億450万 | +1.42% |
| 02/03 | 3,520 | 3,580 | 3,510 | 3,565 | +1.86% | 183,100 | 1531億8965万 | +1.45% |
| 02/02 | 3,545 | 3,550 | 3,490 | 3,500 | +0.14% | 149,000 | 1503億9657万 | -0.2% |
| 01/30 | 3,500 | 3,515 | 3,470 | 3,495 | -0.43% | 104,300 | 1589億908万 | -0.26% |
| 01/29 | 3,500 | 3,525 | 3,440 | 3,510 | +0.29% | 152,700 | 1595億9110万 | +0.31% |
| 01/28 | 3,560 | 3,560 | 3,495 | 3,500 | -2.1% | 132,100 | 1591億3642万 | +0.14% |
| 01/27 | 3,550 | 3,585 | 3,530 | 3,575 | -0.56% | 250,100 | 1625億4649万 | +2.38% |
| 01/26 | 3,610 | 3,610 | 3,570 | 3,595 | -1.51% | 174,000 | 1634億5584万 | +3.22% |
| 01/23 | 3,635 | 3,690 | 3,625 | 3,650 | +0.41% | 165,200 | 1659億5655万 | +5.04% |
| 01/22 | 3,640 | 3,670 | 3,615 | 3,635 | -0.14% | 126,800 | 1652億7454万 | +4.91% |
| 01/21 | 3,585 | 3,660 | 3,575 | 3,640 | +0.55% | 151,900 | 1655億188万 | +5.32% |
| 01/20 | 3,690 | 3,710 | 3,605 | 3,620 | 0% | 176,700 | 1645億9253万 | +5.11% |
| 01/19 | 3,735 | 3,735 | 3,585 | 3,620 | +0.56% | 155,000 | 1645億9253万 | +5.42% |
| 01/16 | 3,530 | 3,605 | 3,505 | 3,600 | +1.84% | 116,700 | 1636億8318万 | +5.11% |
| 01/15 | 3,555 | 3,585 | 3,505 | 3,535 | -0.42% | 140,000 | 1607億2778万 | +3.45% |
| 01/14 | 3,525 | 3,580 | 3,520 | 3,550 | +1.43% | 146,900 | 1614億980万 | +4.08% |
| 01/13 | 3,495 | 3,520 | 3,470 | 3,500 | +2.04% | 113,800 | 1591億3642万 | +2.88% |
| 01/09 | （自社株買い）取締役会(2025年2月6日)での決議状況(取得期間2025年2月7日～2025年12月30日) |
| 01/09 | 3,440 | 3,450 | 3,415 | 3,430 | -0.72% | 72,200 | 1559億5369万 | +1.03% |
| 01/08 | 3,445 | 3,470 | 3,425 | 3,455 | +0.88% | 91,600 | 1570億9038万 | +1.89% |
| 01/07 | 3,405 | 3,445 | 3,395 | 3,425 | -0.58% | 82,100 | 1557億2635万 | +1.09% |
| 01/06 | 3,400 | 3,465 | 3,390 | 3,445 | +1.92% | 125,700 | 1566億3570万 | +1.74% |
| 01/05 | 3,395 | 3,425 | 3,380 | 3,380 | -0.15% | 115,600 | 1536億8031万 | -0.03% |
| 2025 |
| 12/30 | 3,390 | 3,400 | 3,375 | 3,385 | -0.15% | 82,900 | 1539億765万 | +0.18% |
| 12/29 | 3,435 | 3,435 | 3,375 | 3,390 | -1.02% | 82,200 | 1541億3499万 | +0.5% |
| 12/26 | 3,415 | 3,430 | 3,395 | 3,425 | +0.29% | 45,500 | 1557億2635万 | +1.63% |
| 12/25 | 3,395 | 3,415 | 3,380 | 3,415 | +0.29% | 45,800 | 1552億7168万 | +1.58% |
| 12/24 | 3,400 | 3,430 | 3,395 | 3,405 | -0.29% | 53,500 | 1548億1700万 | +1.49% |
| 12/23 | 3,390 | 3,435 | 3,375 | 3,415 | +1.34% | 74,700 | 1552億7168万 | +1.94% |
| 12/22 | 3,425 | 3,435 | 3,345 | 3,370 | -1.61% | 98,900 | 1532億2564万 | +0.78% |
| 12/19 | 3,420 | 3,445 | 3,395 | 3,425 | +0.59% | 132,900 | 1557億2635万 | +2.61% |
| 12/18 | 3,365 | 3,415 | 3,355 | 3,405 | +1.19% | 113,300 | 1548億1700万 | +2.19% |
| 12/17 | （IR情報）16:00 自己株式の消却株式数に関するお知らせ |
| 12/17 | 3,395 | 3,405 | 3,345 | 3,365 | -1.03% | 108,900 | 1529億9830万 | +1.17% |
| 12/16 | 3,385 | 3,430 | 3,375 | 3,400 | +0.29% | 123,300 | 1545億8967万 | +2.38% |
| 12/15 | 3,450 | 3,450 | 3,375 | 3,390 | -0.59% | 174,200 | 1541億3499万 | +2.23% |
| 12/12 | 3,380 | 3,430 | 3,375 | 3,410 | +1.79% | 113,300 | 1550億4434万 | +3.02% |
| 12/11 | 3,400 | 3,405 | 3,340 | 3,350 | -0.3% | 144,400 | 1523億1629万 | +1.42% |
| 12/10 | （自社株買い）取締役会(2025年2月6日)での決議状況(取得期間2025年2月7日～2025年12月30日) |
| 12/10 | 3,435 | 3,440 | 3,355 | 3,360 | -0.74% | 198,400 | 1527億7096万 | +1.85% |
| 12/09 | 3,440 | 3,440 | 3,370 | 3,385 | -0.73% | 245,600 | 1539億765万 | +2.76% |
| 12/08 | 3,415 | 3,450 | 3,405 | 3,410 | +1.04% | 147,500 | 1550億4434万 | +3.71% |
| 12/05 | 3,350 | 3,400 | 3,330 | 3,375 | +1.05% | 148,800 | 1534億5298万 | +2.9% |
| 12/04 | 3,305 | 3,340 | 3,305 | 3,340 | +0.45% | 113,200 | 1518億6161万 | +2.05% |
| 12/03 | 3,300 | 3,325 | 3,285 | 3,325 | +0.15% | 207,700 | 1511億7960万 | +1.78% |
| 12/02 | 3,350 | 3,355 | 3,270 | 3,320 | -1.92% | 217,600 | 1509億5226万 | +1.59% |
| 12/01 | 3,440 | 3,450 | 3,385 | 3,385 | +0.15% | 184,100 | 1539億765万 | +3.71% |
| 11/28 | 3,355 | 3,400 | 3,340 | 3,380 | +1.81% | 164,600 | 1536億8031万 | +3.71% |
| 11/27 | 3,340 | 3,360 | 3,320 | 3,320 | 0% | 140,400 | 1509億5226万 | +2.09% |
| 11/26 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/26 | 3,280 | 3,320 | 3,275 | 3,320 | +2.15% | 115,500 | 1509億5226万 | +2.25% |
| 11/25 | 3,300 | 3,305 | 3,235 | 3,250 | -1.81% | 117,700 | 1477億6953万 | +0.25% |
| 11/21 | 3,220 | 3,315 | 3,220 | 3,310 | +2.8% | 125,400 | 1504億9759万 | +2.13% |
| 11/20 | 3,265 | 3,280 | 3,205 | 3,220 | -0.92% | 125,600 | 1464億551万 | -0.49% |
| 11/19 | 3,260 | 3,285 | 3,240 | 3,250 | -0.46% | 142,600 | 1477億6953万 | +0.34% |
| 11/18 | 3,240 | 3,270 | 3,230 | 3,265 | +0.15% | 114,000 | 1484億5155万 | +0.96% |
| 11/17 | 3,220 | 3,260 | 3,205 | 3,260 | +0.93% | 104,900 | 1482億2421万 | +0.96% |
| 11/14 | 3,250 | 3,275 | 3,220 | 3,230 | -1.52% | 145,900 | 1468億6018万 | +0.06% |
| 11/13 | 3,265 | 3,320 | 3,265 | 3,280 | +0.92% | 102,100 | 1491億3356万 | +1.58% |
| 11/12 | 3,235 | 3,260 | 3,200 | 3,250 | +0.46% | 200,100 | 1477億6953万 | +0.68% |
| 11/11 | 3,250 | 3,285 | 3,200 | 3,235 | -1.67% | 116,300 | 1470億8752万 | +0.28% |
| 11/10 | 3,275 | 3,305 | 3,230 | 3,290 | +2.17% | 184,500 | 1495億8823万 | +2.08% |
| 11/07 | （自社株買い）取締役会(2025年2月6日)での決議状況(取得期間2025年2月7日～2025年12月30日) |
| 11/07 | 3,150 | 3,275 | 3,150 | 3,220 | -1.08% | 227,900 | 1464億551万 | +0.06% |
| 11/06 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/06 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 11/06 | 3,265 | 3,300 | 3,250 | 3,255 | +0.15% | 183,400 | 1479億9687万 | +1.18% |
| 11/05 | 3,230 | 3,250 | 3,155 | 3,250 | +0.46% | 187,000 | 1477億6953万 | +1.06% |
| 11/04 | 3,200 | 3,250 | 3,190 | 3,235 | +0.31% | 158,000 | 1470億8752万 | +0.59% |
| 10/31 | 3,240 | 3,245 | 3,200 | 3,225 | +0.62% | 99,600 | 1466億3284万 | +0.16% |
| 10/30 | 3,210 | 3,230 | 3,195 | 3,205 | -0.16% | 115,600 | 1457億2349万 | -0.59% |
| 10/29 | 3,220 | 3,245 | 3,185 | 3,210 | +0.78% | 175,000 | 1459億5083万 | -0.53% |
| 10/28 | 3,290 | 3,305 | 3,185 | 3,185 | -4.64% | 212,200 | 1448億1414万 | -1.42% |
| 10/27 | 3,275 | 3,340 | 3,265 | 3,340 | +3.09% | 146,200 | 1518億6161万 | +3.15% |
| 10/24 | 3,255 | 3,255 | 3,210 | 3,240 | -0.31% | 106,600 | 1473億1486万 | +0.12% |
| 10/23 | 3,195 | 3,260 | 3,180 | 3,250 | +1.25% | 103,600 | 1477億6953万 | +0.34% |
| 10/22 | 3,195 | 3,215 | 3,185 | 3,210 | +0.47% | 129,300 | 1459億5083万 | -1.08% |
| 10/21 | 3,200 | 3,215 | 3,175 | 3,195 | -0.16% | 85,200 | 1452億6882万 | -1.66% |
| 10/20 | 3,220 | 3,225 | 3,195 | 3,200 | -0.31% | 99,900 | 1454億9616万 | -1.69% |
| 10/17 | 3,200 | 3,225 | 3,185 | 3,210 | +0.31% | 76,400 | 1459億5083万 | -1.56% |
| 10/16 | 3,270 | 3,300 | 3,200 | 3,200 | -2.59% | 216,800 | 1454億9616万 | -2.05% |
| 10/15 | 3,185 | 3,315 | 3,180 | 3,285 | +4.78% | 265,200 | 1493億6090万 | +0.43% |
| 10/14 | 3,100 | 3,155 | 3,080 | 3,135 | -0.16% | 207,800 | 1425億4076万 | -4.22% |
| 10/10 | 3,180 | 3,200 | 3,120 | 3,140 | -2.79% | 225,300 | 1427億6810万 | -4.3% |
| 10/09 | 3,255 | 3,270 | 3,210 | 3,230 | -0.92% | 119,500 | 1468億6018万 | -1.76% |
| 10/08 | （自社株買い）取締役会(2025年2月6日)での決議状況(取得期間2025年2月7日～2025年12月30日) |
| 10/08 | 3,250 | 3,300 | 3,250 | 3,260 | +0.62% | 93,500 | 1482億2421万 | -0.94% |
| 10/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
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。
