| 2026 |
| 03/06 | 3,600 | 3,645 | 3,560 | 3,640 | -0.82% | 122,900 | 2310億902万 | -1.67% |
| 03/05 | 3,685 | 3,740 | 3,630 | 3,670 | +2.66% | 175,300 | 2329億1294万 | -0.68% |
| 03/04 | 3,615 | 3,665 | 3,500 | 3,575 | -4.41% | 188,600 | 2268億8386万 | -3.09% |
| 03/03 | 3,870 | 3,875 | 3,710 | 3,740 | -4.35% | 265,500 | 2373億5542万 | +1.44% |
| 03/02 | 3,810 | 3,935 | 3,790 | 3,910 | -0.38% | 204,000 | 2481億4431万 | +6.22% |
| 02/27 | 3,800 | 3,960 | 3,790 | 3,925 | +3.84% | 243,100 | 2636億1877万 | +7.01% |
| 02/26 | 3,745 | 3,815 | 3,740 | 3,780 | +0.93% | 132,900 | 2538億7998万 | +3.48% |
| 02/25 | 3,815 | 3,815 | 3,730 | 3,745 | -1.45% | 210,100 | 2515億2924万 | +2.83% |
| 02/24 | 3,785 | 3,830 | 3,730 | 3,800 | +0.8% | 261,600 | 2552億2326万 | +4.57% |
| 02/20 | 3,745 | 3,780 | 3,690 | 3,770 | +0.53% | 146,900 | 2532億834万 | +4% |
| 02/19 | 3,710 | 3,750 | 3,690 | 3,750 | +1.08% | 93,900 | 2518億6506万 | +3.73% |
| 02/18 | 3,700 | 3,720 | 3,660 | 3,710 | +1.09% | 140,500 | 2491億7850万 | +2.88% |
| 02/17 | 3,725 | 3,725 | 3,670 | 3,670 | -2% | 135,000 | 2464億9194万 | +2% |
| 02/16 | 3,765 | 3,765 | 3,665 | 3,745 | +0.67% | 158,800 | 2515億2924万 | +4.38% |
| 02/13 | 3,850 | 3,910 | 3,700 | 3,720 | -5.1% | 237,800 | 2498億5014万 | +4.09% |
| 02/12 | 3,825 | 3,945 | 3,780 | 3,920 | +2.75% | 378,500 | 2632億8295万 | +10.08% |
| 02/10 | （IR情報）12:00 業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）12:00 自己株式の消却に関するお知らせ |
| 02/10 | （IR情報）12:00 業績連動型株式報酬制度への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/10 | 3,820 | 3,980 | 3,685 | 3,815 | -0.52% | 697,700 | 2562億3072万 | +7.74% |
| 02/09 | 3,775 | 3,865 | 3,730 | 3,835 | +4.64% | 225,600 | 2575億7400万 | +8.92% |
| 02/06 | 3,625 | 3,700 | 3,625 | 3,665 | +1.24% | 114,600 | 2461億5612万 | +4.74% |
| 02/05 | 3,635 | 3,660 | 3,595 | 3,620 | +0.56% | 111,700 | 2431億3374万 | +3.87% |
| 02/04 | 3,585 | 3,650 | 3,560 | 3,600 | +0.42% | 101,300 | 2417億9046万 | +3.66% |
| 02/03 | 3,490 | 3,620 | 3,490 | 3,585 | +3.76% | 112,300 | 2407億8300万 | +3.55% |
| 02/02 | 3,495 | 3,530 | 3,455 | 3,455 | +0.14% | 115,900 | 2320億5168万 | +0.12% |
| 01/30 | 3,455 | 3,460 | 3,410 | 3,450 | -0.14% | 127,200 | 2317億1586万 | +0.09% |
| 01/29 | 3,460 | 3,480 | 3,390 | 3,455 | 0% | 134,700 | 2320億5168万 | +0.38% |
| 01/28 | 3,500 | 3,505 | 3,435 | 3,455 | -2.12% | 153,400 | 2320億5168万 | +0.47% |
| 01/27 | 3,500 | 3,530 | 3,470 | 3,530 | +0.43% | 78,900 | 2370億8898万 | +2.86% |
| 01/26 | 3,540 | 3,580 | 3,500 | 3,515 | -2.63% | 89,900 | 2360億8152万 | +2.75% |
| 01/23 | 3,600 | 3,630 | 3,580 | 3,610 | +0.7% | 110,900 | 2424億6210万 | +5.83% |
| 01/22 | 3,555 | 3,620 | 3,540 | 3,585 | +1.27% | 144,300 | 2407億8300万 | +5.5% |
| 01/21 | 3,480 | 3,555 | 3,480 | 3,540 | +1.14% | 130,400 | 2377億6062万 | +4.55% |
| 01/20 | 3,535 | 3,555 | 3,500 | 3,500 | -1.41% | 81,500 | 2350億7406万 | +3.8% |
| 01/19 | 3,570 | 3,600 | 3,520 | 3,550 | -0.7% | 72,200 | 2384億3226万 | +5.62% |
| 01/16 | 3,525 | 3,590 | 3,520 | 3,575 | +1.27% | 112,800 | 2401億1136万 | +6.78% |
| 01/15 | 3,500 | 3,555 | 3,495 | 3,530 | +0.14% | 109,200 | 2370億8898万 | +5.88% |
| 01/14 | 3,495 | 3,540 | 3,480 | 3,525 | +0.86% | 127,700 | 2367億5316万 | +6.21% |
| 01/13 | 3,550 | 3,550 | 3,475 | 3,495 | +2.34% | 128,100 | 2347億3824万 | +5.75% |
| 01/09 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 01/09 | 3,435 | 3,455 | 3,390 | 3,415 | +0.15% | 84,500 | 2293億6512万 | +3.74% |
| 01/08 | 3,390 | 3,465 | 3,385 | 3,410 | +0.59% | 104,600 | 2290億2930万 | +3.93% |
| 01/07 | 3,355 | 3,435 | 3,355 | 3,390 | -0.88% | 153,900 | 2276億8602万 | +3.67% |
| 01/06 | 3,330 | 3,420 | 3,325 | 3,420 | +3.32% | 156,500 | 2297億94万 | +4.81% |
| 01/05 | 3,300 | 3,350 | 3,300 | 3,310 | +0.46% | 103,300 | 2223億1289万 | +1.72% |
| 2025 |
| 12/30 | 3,305 | 3,320 | 3,285 | 3,295 | -0.45% | 77,300 | 2213億543万 | +1.38% |
| 12/29 | 3,305 | 3,310 | 3,280 | 3,310 | 0% | 85,700 | 2223億1289万 | +2% |
| 12/26 | 3,325 | 3,340 | 3,285 | 3,310 | -0.45% | 70,700 | 2223億1289万 | +2.16% |
| 12/25 | 3,335 | 3,335 | 3,295 | 3,325 | +0.15% | 50,200 | 2233億2035万 | +2.88% |
| 12/24 | 3,330 | 3,355 | 3,300 | 3,320 | -0.9% | 85,300 | 2229億8453万 | +3.01% |
| 12/23 | 3,350 | 3,370 | 3,325 | 3,350 | +0.6% | 78,300 | 2249億9946万 | +4.26% |
| 12/22 | 3,375 | 3,400 | 3,330 | 3,330 | -1.19% | 119,900 | 2236億5617万 | +3.9% |
| 12/19 | 3,365 | 3,390 | 3,325 | 3,370 | +2.28% | 353,000 | 2263億4274万 | +5.41% |
| 12/18 | 3,260 | 3,305 | 3,250 | 3,295 | +1.07% | 126,900 | 2213億543万 | +3.29% |
| 12/17 | 3,260 | 3,275 | 3,225 | 3,260 | +0.46% | 125,100 | 2189億5469万 | +2.39% |
| 12/16 | 3,305 | 3,320 | 3,245 | 3,245 | -1.67% | 134,700 | 2179億4723万 | +2.14% |
| 12/15 | 3,300 | 3,315 | 3,260 | 3,300 | +0.46% | 143,300 | 2216億4125万 | +4.07% |
| 12/12 | 3,260 | 3,295 | 3,235 | 3,285 | +2.98% | 115,600 | 2206億3379万 | +3.92% |
| 12/11 | 3,245 | 3,255 | 3,190 | 3,190 | -0.93% | 65,700 | 2142億5321万 | +1.21% |
| 12/10 | 3,250 | 3,250 | 3,210 | 3,220 | -0.16% | 107,800 | 2162億6813万 | +2.38% |
| 12/09 | 3,240 | 3,260 | 3,205 | 3,225 | +0.16% | 66,000 | 2166億395万 | +2.77% |
| 12/08 | 3,180 | 3,240 | 3,180 | 3,220 | +1.9% | 88,200 | 2162億6813万 | +2.81% |
| 12/05 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 12/05 | 3,150 | 3,185 | 3,150 | 3,160 | -0.32% | 92,300 | 2122億3829万 | +1.12% |
| 12/04 | 3,160 | 3,185 | 3,150 | 3,170 | -0.31% | 83,000 | 2129億993万 | +1.54% |
| 12/03 | 3,140 | 3,185 | 3,135 | 3,180 | +1.27% | 136,600 | 2135億8157万 | +2.15% |
| 12/02 | 3,115 | 3,160 | 3,085 | 3,140 | +0.64% | 115,500 | 2108億9501万 | +1.03% |
| 12/01 | 3,225 | 3,240 | 3,115 | 3,120 | -3.26% | 178,400 | 2095億5173万 | +0.58% |
| 11/28 | 3,220 | 3,255 | 3,195 | 3,225 | +0.62% | 132,800 | 2166億395万 | +4.2% |
| 11/27 | 3,205 | 3,220 | 3,190 | 3,205 | +0.16% | 68,000 | 2152億6067万 | +3.89% |
| 11/26 | 3,175 | 3,215 | 3,170 | 3,200 | +0.95% | 83,000 | 2149億2485万 | +4.13% |
| 11/25 | 3,185 | 3,215 | 3,165 | 3,170 | -0.47% | 64,500 | 2129億993万 | +3.53% |
| 11/21 | 3,105 | 3,190 | 3,105 | 3,185 | +2.08% | 113,600 | 2139億1739万 | +4.43% |
| 11/20 | 3,145 | 3,145 | 3,095 | 3,120 | +0.81% | 122,100 | 2095億5173万 | +2.77% |
| 11/19 | 3,070 | 3,120 | 3,040 | 3,095 | +0.98% | 93,000 | 2078億7263万 | +2.25% |
| 11/18 | 3,100 | 3,125 | 3,025 | 3,065 | -2.39% | 118,800 | 2058億5771万 | +1.66% |
| 11/17 | 3,160 | 3,170 | 3,140 | 3,140 | -0.32% | 96,900 | 2108億9501万 | +4.53% |
| 11/14 | 3,140 | 3,185 | 3,130 | 3,150 | -0.94% | 104,000 | 2115億6665万 | +5.25% |
| 11/13 | 3,150 | 3,220 | 3,150 | 3,180 | +0.63% | 118,000 | 2135億8157万 | +6.6% |
| 11/12 | 3,075 | 3,160 | 3,070 | 3,160 | +2.76% | 180,200 | 2122億3829万 | +6.36% |
| 11/11 | 3,095 | 3,120 | 3,060 | 3,075 | -0.49% | 213,000 | 2065億2935万 | +3.89% |
| 11/10 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）12:00 業績予想の修正に関するお知らせ |
| 11/10 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 11/10 | 3,090 | 3,290 | 3,060 | 3,090 | +1.31% | 487,900 | 2075億3681万 | +4.71% |
| 11/07 | 3,050 | 3,065 | 3,025 | 3,050 | -0.65% | 63,600 | 2048億5025万 | +3.74% |
| 11/06 | 3,040 | 3,085 | 3,020 | 3,070 | +1.99% | 86,600 | 2061億9353万 | +4.74% |
| 11/05 | 3,005 | 3,035 | 2,915 | 3,010 | -1.47% | 178,900 | 2021億6369万 | +2.98% |
| 11/04 | 3,030 | 3,085 | 3,020 | 3,055 | 0% | 93,200 | 2051億8607万 | +4.69% |
| 10/31 | 3,095 | 3,095 | 3,030 | 3,055 | -0.33% | 91,900 | 2051億8607万 | +4.87% |
| 10/30 | 3,080 | 3,100 | 3,050 | 3,065 | 0% | 175,000 | 2058億5771万 | +5.47% |
| 10/29 | 2,984 | 3,075 | 2,963 | 3,065 | +3.93% | 343,200 | 2058億5771万 | +5.73% |
| 10/28 | 3,025 | 3,035 | 2,929 | 2,949 | -3.31% | 146,300 | 1980億6668万 | +2.01% |
| 10/27 | 3,025 | 3,075 | 3,020 | 3,050 | +1.9% | 113,100 | 2048億5025万 | +5.57% |
| 10/24 | 2,961 | 2,995 | 2,937 | 2,993 | +1.08% | 93,100 | 2010億2190万 | +3.85% |
| 10/23 | 2,930 | 2,980 | 2,925 | 2,961 | -0.57% | 95,900 | 1988億7265万 | +2.92% |
| 10/22 | 2,930 | 2,983 | 2,918 | 2,978 | +2.58% | 169,100 | 2000億1444万 | +3.58% |
| 10/21 | 2,900 | 2,927 | 2,887 | 2,903 | -0.24% | 147,100 | 1949億7714万 | +1.04% |
| 10/20 | 2,908 | 2,912 | 2,884 | 2,910 | +1.5% | 97,700 | 1954億4729万 | +1.18% |
| 10/17 | 2,851 | 2,885 | 2,846 | 2,867 | +0.42% | 103,700 | 1925億5923万 | -0.38% |
| 10/16 | 2,878 | 2,905 | 2,847 | 2,855 | -0.8% | 115,100 | 1917億5327万 | -0.94% |
| 10/15 | 2,821 | 2,894 | 2,821 | 2,878 | +3.12% | 144,700 | 1932億9804万 | -0.28% |
| 10/14 | 2,759 | 2,832 | 2,753 | 2,791 | -0.64% | 158,700 | 1874億5477万 | -3.36% |
| 10/10 | 2,821 | 2,839 | 2,801 | 2,809 | -2.02% | 98,000 | 1886億6372万 | -2.97% |
| 10/09 | 2,880 | 2,880 | 2,847 | 2,867 | -0.49% | 75,700 | 1925億5923万 | -1.14% |
| 10/08 | （IR情報）12:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/08 | 2,880 | 2,926 | 2,877 | 2,881 | +0.14% | 93,800 | 1934億9953万 | -0.72% |
| 10/07 | （自社株買い）取締役会(2025年5月15日)での決議状況(取得期間2025年5月16日～2025年12月31日) |
| 10/07 | 2,890 | 2,899 | 2,859 | 2,877 | -1.03% | 150,200 | 1932億3087万 | -0.93% |
| 10/01 | （IR情報）12:00 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。
