| 2026 |
| 04/22 | 4,615 | 4,620 | 4,555 | 4,555 | -1.41% | 46,100 | 2648億1912万 | -2.75% |
| 04/21 | 4,620 | 4,640 | 4,595 | 4,620 | +0.11% | 40,900 | 2685億9810万 | -1.47% |
| 04/20 | 4,650 | 4,675 | 4,600 | 4,615 | -0.11% | 53,400 | 2683億740万 | -1.58% |
| 04/17 | 4,605 | 4,630 | 4,575 | 4,620 | -0.43% | 48,800 | 2685億9810万 | -1.49% |
| 04/16 | 4,675 | 4,685 | 4,620 | 4,640 | -0.75% | 58,900 | 2697億6086万 | -1.07% |
| 04/15 | 4,790 | 4,830 | 4,660 | 4,675 | -1.99% | 83,500 | 2717億9569万 | -0.4% |
| 04/14 | 4,810 | 4,855 | 4,740 | 4,770 | -0.1% | 73,400 | 2773億1881万 | +1.6% |
| 04/13 | 4,840 | 4,920 | 4,745 | 4,775 | -1.34% | 97,200 | 2776億950万 | +1.9% |
| 04/10 | 4,940 | 4,980 | 4,835 | 4,840 | -1.33% | 73,400 | 2813億8848万 | +3.33% |
| 04/09 | 4,875 | 4,965 | 4,865 | 4,905 | +1.34% | 79,200 | 2851億6746万 | +4.76% |
| 04/08 | 4,865 | 4,895 | 4,810 | 4,840 | +3.2% | 84,000 | 2813億8848万 | +3.57% |
| 04/07 | 4,665 | 4,695 | 4,645 | 4,690 | +0.86% | 39,200 | 2726億6776万 | +0.3% |
| 04/06 | 4,705 | 4,705 | 4,650 | 4,650 | -0.43% | 29,100 | 2703億4224万 | -0.94% |
| 04/03 | 4,695 | 4,725 | 4,670 | 4,670 | -0.32% | 45,000 | 2715億500万 | -0.93% |
| 04/02 | 4,780 | 4,810 | 4,665 | 4,685 | -1.78% | 44,400 | 2723億7707万 | -0.85% |
| 04/01 | 4,700 | 4,770 | 4,675 | 4,770 | +4.61% | 58,300 | 2773億1881万 | +0.74% |
| 03/31 | 4,555 | 4,605 | 4,505 | 4,560 | -0.55% | 86,500 | 2651億981万 | -3.88% |
| 03/30 | 4,405 | 4,675 | 4,400 | 4,585 | -1.93% | 79,500 | 2665億6326万 | -3.66% |
| 03/27 | 4,620 | 4,690 | 4,620 | 4,675 | -0.32% | 71,800 | 2717億9569万 | -2.05% |
| 03/26 | 4,695 | 4,725 | 4,630 | 4,690 | -0.53% | 59,900 | 2726億6776万 | -1.94% |
| 03/25 | 4,715 | 4,755 | 4,710 | 4,715 | +2.39% | 76,800 | 2741億2122万 | -1.57% |
| 03/24 | 4,570 | 4,620 | 4,555 | 4,605 | +2.79% | 40,800 | 2677億2602万 | -4% |
| 03/23 | 4,535 | 4,550 | 4,430 | 4,480 | -4.07% | 66,300 | 2604億5876万 | -6.78% |
| 03/19 | 4,725 | 4,725 | 4,660 | 4,670 | -2.61% | 79,200 | 2715億500万 | -3.19% |
| 03/18 | 4,720 | 4,795 | 4,705 | 4,795 | +2.13% | 48,700 | 2787億7227万 | -0.75% |
| 03/17 | 4,625 | 4,715 | 4,625 | 4,695 | +1.62% | 44,900 | 2729億5845万 | -2.82% |
| 03/16 | 4,620 | 4,645 | 4,580 | 4,620 | 0% | 63,200 | 2685億9810万 | -4.35% |
| 03/13 | 4,550 | 4,645 | 4,550 | 4,620 | -0.43% | 62,800 | 2685億9810万 | -4.33% |
| 03/12 | 4,665 | 4,675 | 4,600 | 4,640 | -2.01% | 60,300 | 2697億6086万 | -3.83% |
| 03/11 | 4,755 | 4,800 | 4,730 | 4,735 | +1.07% | 63,000 | 2752億8398万 | -1.8% |
| 03/11 | （自社株買い）取締役会(2026年2月26日)での決議状況(取得期間2026年2月27日) |
| 03/10 | 4,630 | 4,755 | 4,630 | 4,685 | +2.85% | 85,500 | 2723億7707万 | -2.6% |
| 03/09 | 4,500 | 4,580 | 4,445 | 4,555 | -3.5% | 81,000 | 2648億1912万 | -5.08% |
| 03/06 | 4,740 | 4,755 | 4,675 | 4,720 | -1.56% | 66,900 | 2744億1191万 | -1.67% |
| 03/05 | 4,820 | 4,865 | 4,760 | 4,795 | +2.68% | 80,000 | 2787億7227万 | +0.04% |
| 03/04 | 4,790 | 4,805 | 4,595 | 4,670 | -5.27% | 132,500 | 2715億500万 | -2.42% |
| 03/03 | 5,050 | 5,080 | 4,910 | 4,930 | -4.09% | 140,200 | 2866億2091万 | +3.01% |
| 03/02 | 4,965 | 5,140 | 4,945 | 5,140 | 0% | 117,200 | 2988億2992万 | +7.53% |
| 02/27 | （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及び自己株式の取得終了に関するお知らせ |
| 02/27 | 5,010 | 5,140 | 5,010 | 5,140 | +3.73% | 70,900 | 2988億2992万 | +7.92% |
| 02/26 | （IR情報）16:45 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 |
| 02/26 | 4,925 | 4,990 | 4,910 | 4,955 | +0.51% | 52,200 | 2880億7436万 | +4.45% |
| 02/25 | 5,030 | 5,030 | 4,930 | 4,930 | -1.4% | 67,500 | 2866億2091万 | +4.16% |
| 02/24 | 4,955 | 5,000 | 4,855 | 5,000 | +1.63% | 65,700 | 2906億9058万 | +5.8% |
| 02/20 | 4,930 | 4,950 | 4,860 | 4,920 | -0.3% | 48,300 | 2860億3953万 | +4.33% |
| 02/19 | 4,945 | 4,945 | 4,895 | 4,935 | -0.2% | 48,200 | 2869億1160万 | +4.87% |
| 02/18 | 4,900 | 4,945 | 4,880 | 4,945 | +1.75% | 69,600 | 2874億9298万 | +5.32% |
| 02/17 | 4,810 | 4,890 | 4,790 | 4,860 | -0.41% | 73,500 | 2825億5124万 | +3.8% |
| 02/16 | 4,860 | 4,880 | 4,775 | 4,880 | +1.14% | 56,800 | 2837億1401万 | +4.52% |
| 02/13 | 4,935 | 4,960 | 4,740 | 4,825 | -2.33% | 96,200 | 2805億1641万 | +3.63% |
| 02/12 | 4,870 | 4,980 | 4,835 | 4,940 | +2.17% | 75,200 | 2872億229万 | +6.35% |
| 02/10 | 4,820 | 4,880 | 4,820 | 4,835 | +0.62% | 56,600 | 2810億9779万 | +4.43% |
| 02/09 | 4,785 | 4,815 | 4,710 | 4,805 | +3.11% | 91,800 | 2793億5365万 | +4.07% |
| 02/06 | 4,595 | 4,665 | 4,590 | 4,660 | +1.3% | 67,500 | 2709億2362万 | +1.19% |
| 02/05 | 4,600 | 4,630 | 4,570 | 4,600 | +1.55% | 67,700 | 2674億3533万 | +0.02% |
| 02/04 | 4,570 | 4,575 | 4,510 | 4,530 | -0.88% | 85,800 | 2633億6567万 | -1.41% |
| 02/03 | 4,470 | 4,570 | 4,455 | 4,570 | +3.16% | 101,000 | 2656億9119万 | -0.57% |
| 02/02 | 4,435 | 4,470 | 4,390 | 4,430 | +0.57% | 117,900 | 2575億5185万 | -3.55% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 4,555 | 4,600 | 4,350 | 4,405 | -3.61% | 187,700 | 2560億9840万 | -4.16% |
| 01/29 | 4,570 | 4,615 | 4,495 | 4,570 | +0.11% | 96,500 | 2656億9119万 | -0.63% |
| 01/28 | 4,585 | 4,590 | 4,545 | 4,565 | -1.19% | 62,200 | 2654億50万 | -0.67% |
| 01/27 | 4,620 | 4,630 | 4,565 | 4,620 | -0.75% | 90,200 | 2685億9810万 | +0.63% |
| 01/26 | 4,655 | 4,725 | 4,655 | 4,655 | -2.92% | 80,300 | 2706億3293万 | +1.57% |
| 01/23 | 4,750 | 4,835 | 4,730 | 4,795 | +1.91% | 75,000 | 2787億7227万 | +4.76% |
| 01/22 | 4,660 | 4,720 | 4,650 | 4,705 | +0.97% | 48,300 | 2735億3984万 | +3% |
| 01/21 | 4,625 | 4,675 | 4,605 | 4,660 | -0.75% | 91,500 | 2709億2362万 | +2.17% |
| 01/20 | 4,730 | 4,730 | 4,675 | 4,695 | -0.95% | 63,200 | 2729億5845万 | +3.12% |
| 01/19 | 4,720 | 4,770 | 4,700 | 4,740 | -0.11% | 64,000 | 2755億7467万 | +4.34% |
| 01/16 | 4,675 | 4,755 | 4,650 | 4,745 | +1.5% | 85,200 | 2758億6536万 | +4.75% |
| 01/15 | 4,625 | 4,705 | 4,615 | 4,675 | +0.11% | 122,900 | 2717億9569万 | +3.52% |
| 01/14 | 4,620 | 4,680 | 4,590 | 4,670 | +1.41% | 91,400 | 2715億500万 | +3.73% |
| 01/13 | 4,605 | 4,655 | 4,560 | 4,605 | +1.21% | 91,100 | 2677億2602万 | +2.54% |
| 01/09 | 4,565 | 4,585 | 4,500 | 4,550 | -0.22% | 73,300 | 2645億2843万 | +1.54% |
| 01/08 | 4,495 | 4,590 | 4,495 | 4,560 | +0.55% | 51,300 | 2651億981万 | +1.97% |
| 01/07 | 4,565 | 4,570 | 4,520 | 4,535 | -0.77% | 52,400 | 2636億5636万 | +1.52% |
| 01/06 | 4,525 | 4,595 | 4,515 | 4,570 | +1.11% | 66,600 | 2656億9119万 | +2.35% |
| 01/05 | 4,500 | 4,560 | 4,490 | 4,520 | +0.56% | 77,100 | 2627億8428万 | +1.32% |
| 2025 |
| 12/30 | 4,505 | 4,525 | 4,470 | 4,495 | -0.22% | 35,900 | 2613億3083万 | +0.85% |
| 12/29 | 4,520 | 4,530 | 4,470 | 4,505 | -0.11% | 55,800 | 2619億1221万 | +1.15% |
| 12/26 | 4,540 | 4,545 | 4,490 | 4,510 | -0.66% | 36,300 | 2622億290万 | +1.37% |
| 12/25 | 4,535 | 4,540 | 4,510 | 4,540 | +0.55% | 26,400 | 2639億4705万 | +2.21% |
| 12/24 | 4,500 | 4,540 | 4,495 | 4,515 | +0.33% | 41,200 | 2624億9359万 | +1.92% |
| 12/23 | 4,490 | 4,505 | 4,450 | 4,500 | +0.56% | 50,500 | 2616億2152万 | +1.86% |
| 12/22 | 4,500 | 4,525 | 4,455 | 4,475 | -0.33% | 65,000 | 2601億6807万 | +1.47% |
| 12/19 | 4,435 | 4,490 | 4,420 | 4,490 | +1.24% | 78,500 | 2610億4014万 | +2.02% |
| 12/18 | 4,410 | 4,450 | 4,375 | 4,435 | 0% | 61,400 | 2578億4254万 | +0.98% |
| 12/17 | 4,500 | 4,505 | 4,420 | 4,435 | -1.44% | 104,300 | 2578億4254万 | +1.19% |
| 12/16 | 4,565 | 4,575 | 4,500 | 4,500 | -1.42% | 47,300 | 2616億2152万 | +2.88% |
| 12/15 | 4,525 | 4,565 | 4,500 | 4,565 | +0.88% | 55,000 | 2654億50万 | +4.65% |
| 12/12 | 4,490 | 4,550 | 4,480 | 4,525 | +1.46% | 94,500 | 2630億7497万 | +4.12% |
| 12/11 | 4,505 | 4,510 | 4,435 | 4,460 | +0.34% | 78,000 | 2592億9600万 | +2.93% |
| 12/10 | 4,445 | 4,470 | 4,405 | 4,445 | +0.68% | 89,800 | 2584億2393万 | +2.85% |
| 12/09 | 4,420 | 4,450 | 4,365 | 4,415 | 0% | 46,900 | 2566億7978万 | +2.39% |
| 12/08 | 4,395 | 4,415 | 4,370 | 4,415 | +2.08% | 61,200 | 2566億7978万 | +2.58% |
| 12/05 | 4,380 | 4,385 | 4,325 | 4,325 | -1.37% | 53,200 | 2514億4735万 | +0.68% |
| 12/04 | 4,330 | 4,415 | 4,310 | 4,385 | +0.8% | 62,400 | 2549億3564万 | +2.21% |
| 12/03 | 4,340 | 4,355 | 4,295 | 4,350 | +0.23% | 108,800 | 2529億80万 | +1.8% |
| 12/02 | 4,425 | 4,425 | 4,320 | 4,340 | -1.92% | 65,700 | 2523億1942万 | +1.81% |
| 12/01 | 4,510 | 4,515 | 4,405 | 4,425 | -1.56% | 89,200 | 2572億6116万 | +4.17% |
| 11/28 | 4,470 | 4,515 | 4,450 | 4,495 | +0.9% | 75,600 | 2613億3083万 | +6.24% |
| 11/27 | 4,480 | 4,500 | 4,445 | 4,455 | +0.68% | 97,200 | 2590億531万 | +5.84% |
| 11/26 | 4,415 | 4,470 | 4,400 | 4,425 | +0.23% | 76,300 | 2572億6116万 | +5.76% |
| 11/25 | 4,400 | 4,455 | 4,375 | 4,415 | +0.57% | 80,600 | 2566億7978万 | +6.13% |
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。
