| 2026 |
| 04/15 | 3,095 | 3,175 | 3,010 | 3,025 | -1.47% | 90,300 | 1331億 | +3.49% |
| 04/14 | 3,070 | 3,110 | 3,050 | 3,070 | +0.99% | 78,400 | 1350億8000万 | +4.99% |
| 04/13 | 3,095 | 3,145 | 3,020 | 3,040 | -1.3% | 84,600 | 1337億6000万 | +4.22% |
| 04/10 | 3,140 | 3,175 | 3,070 | 3,080 | -0.81% | 106,600 | 1355億2000万 | +5.52% |
| 04/09 | 3,030 | 3,115 | 3,030 | 3,105 | +4.33% | 155,700 | 1366億2000万 | +6.3% |
| 04/08 | 2,982 | 2,986 | 2,924 | 2,976 | +5.08% | 100,800 | 1309億4400万 | +1.99% |
| 04/07 | 2,833 | 2,859 | 2,776 | 2,832 | +1.03% | 76,200 | 1246億800万 | -3.18% |
| 04/06 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 04/06 | 2,840 | 2,862 | 2,803 | 2,803 | -1.72% | 43,700 | 1233億3200万 | -4.66% |
| 04/03 | 2,860 | 2,895 | 2,842 | 2,852 | +0.18% | 60,100 | 1254億8800万 | -3.62% |
| 04/02 | 2,875 | 2,922 | 2,816 | 2,847 | -0.73% | 57,400 | 1252億6800万 | -3.98% |
| 04/01 | 2,849 | 2,868 | 2,769 | 2,868 | +6.26% | 90,000 | 1261億9200万 | -3.53% |
| 04/01 | 株式分割 1→2 |
| 03/31 | 2,726 | 2,786 | 2,677 | 2,699 | -3.19% | 152,400 | 1187億5600万 | -9.55% |
| 03/30 | 2,675 | 2,837 | 2,675 | 2,788 | -4.36% | 122,900 | 1324億6524万 | -7.19% |
| 03/27 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 03/27 | 2,900 | 2,920 | 2,870 | 2,915 | +1.04% | 82,200 | 1384億9935万 | -3.48% |
| 03/26 | （IR情報）11:45 (開示事項の変更)株式分割により増加する株式等の変更に関するお知らせ |
| 03/26 | 2,950 | 2,950 | 2,850 | 2,885 | -1.54% | 54,000 | 1370億7397万 | -4.79% |
| 03/25 | 2,925 | 2,980 | 2,925 | 2,930 | +3.17% | 98,200 | 1392億1204万 | -3.62% |
| 03/24 | 2,860 | 2,870 | 2,795 | 2,840 | +2.71% | 64,600 | 1349億3590万 | -6.89% |
| 03/23 | 2,850 | 2,855 | 2,740 | 2,765 | -5.95% | 141,400 | 1313億7245万 | -9.93% |
| 03/19 | （IR情報）11:15 自己株式の消却に関するお知らせ |
| 03/19 | 2,970 | 3,010 | 2,925 | 2,940 | -3.76% | 114,000 | 1396億8716万 | -5.07% |
| 03/18 | 2,995 | 3,080 | 2,995 | 3,055 | +3.74% | 94,200 | 1451億5112万 | -1.39% |
| 03/17 | 2,940 | 2,990 | 2,930 | 2,945 | +1.9% | 102,200 | 1399億2473万 | -4.48% |
| 03/16 | 2,900 | 2,950 | 2,845 | 2,890 | -1.37% | 129,600 | 1373億1153万 | -5.8% |
| 03/13 | 2,860 | 2,995 | 2,860 | 2,930 | -0.85% | 115,200 | 1392億1204万 | -4.06% |
| 03/12 | 2,970 | 3,010 | 2,950 | 2,955 | -2.96% | 86,000 | 1403億9985万 | -2.7% |
| 03/11 | 3,100 | 3,105 | 3,045 | 3,045 | -0.33% | 104,800 | 1446億7599万 | +0.83% |
| 03/10 | 2,935 | 3,055 | 2,925 | 3,055 | +5.89% | 136,000 | 1451億5112万 | +2% |
| 03/09 | 2,850 | 2,955 | 2,770 | 2,885 | -6.94% | 158,800 | 1370億7397万 | -2.83% |
| 03/06 | 3,035 | 3,115 | 3,005 | 3,100 | -0.8% | 123,000 | 1472億8919万 | +5.08% |
| 03/05 | 3,115 | 3,205 | 3,080 | 3,125 | +3.65% | 136,600 | 1484億7700万 | +6.91% |
| 03/04 | 3,030 | 3,095 | 2,910 | 3,015 | -4.59% | 181,200 | 1432億5061万 | +4.07% |
| 03/03 | 3,200 | 3,260 | 3,135 | 3,160 | -1.71% | 125,200 | 1501億3994万 | +9.84% |
| 03/02 | 3,165 | 3,250 | 3,150 | 3,215 | -1.53% | 106,800 | 1527億5314万 | +12.69% |
| 02/27 | 3,035 | 3,285 | 3,010 | 3,265 | +8.29% | 233,800 | 1551億2877万 | +15.53% |
| 02/26 | 3,005 | 3,060 | 3,000 | 3,015 | -1.15% | 113,200 | 1432億5061万 | +7.79% |
| 02/25 | 3,135 | 3,135 | 2,985 | 3,050 | -2.71% | 205,400 | 1449億1355万 | +9.71% |
| 02/24 | 3,200 | 3,200 | 3,075 | 3,135 | -1.57% | 123,600 | 1489億5213万 | +13.46% |
| 02/20 | 3,180 | 3,215 | 3,150 | 3,185 | -0.31% | 66,200 | 1513億2776万 | +16.11% |
| 02/19 | 3,145 | 3,195 | 3,120 | 3,195 | +0.79% | 67,200 | 1518億289万 | +17.51% |
| 02/18 | 3,130 | 3,195 | 3,125 | 3,170 | +1.28% | 93,600 | 1506億1507万 | +17.67% |
| 02/17 | 3,155 | 3,210 | 3,095 | 3,130 | -2.03% | 149,400 | 1487億1456万 | +17.27% |
| 02/16 | 3,285 | 3,320 | 3,125 | 3,195 | -4.2% | 211,200 | 1518億289万 | +20.89% |
| 02/13 | 3,375 | 3,410 | 3,230 | 3,335 | -2.63% | 279,400 | 1584億5466万 | +27.58% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 116,153株（0.48%）-0.09%義務消失 |
| 02/12 | 3,025 | 3,485 | 3,010 | 3,425 | +14.74% | 503,800 | 1627億3079万 | +32.8% |
| 02/10 | （IR情報）12:30 2026年3月期業績予想の修正、配当予想の修正(増配)、及び株式分割に関するお知らせ |
| 02/10 | （IR情報）12:30 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）12:30 2026年3月期第3四半期FACT BOOK |
| 02/10 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 2,710 | 3,135 | 2,710 | 2,985 | +12.22% | 475,400 | 1418億2523万 | +17.38% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 135,853株（0.57%）-0.12% |
| 02/09 | 2,675 | 2,700 | 2,640 | 2,660 | +2.7% | 107,200 | 1263億8362万 | +5.56% |
| 02/06 | 2,515 | 2,595 | 2,500 | 2,590 | +1.97% | 83,000 | 1230億5774万 | +3.19% |
| 02/05 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 02/05 | （IR情報）11:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/05 | 2,525 | 2,555 | 2,505 | 2,540 | +1.6% | 61,000 | 1206億8211万 | +1.56% |
| 02/04 | 2,530 | 2,530 | 2,483 | 2,500 | -1.19% | 59,400 | 1187億8160万 | +0.2% |
| 02/03 | 2,443 | 2,555 | 2,433 | 2,530 | +5.09% | 106,200 | 1202億698万 | +1.57% |
| 02/02 | 2,440 | 2,458 | 2,408 | 2,408 | +0.1% | 58,200 | 1143億8668万 | -3.04% |
| 01/30 | 2,413 | 2,418 | 2,375 | 2,405 | -0.31% | 57,000 | 1142億6790万 | -3.02% |
| 01/29 | 2,413 | 2,425 | 2,370 | 2,413 | -0.52% | 53,400 | 1146億2424万 | -2.6% |
| 01/28 | 2,463 | 2,463 | 2,415 | 2,425 | -2.32% | 45,000 | 1152億1815万 | -1.98% |
| 01/27 | 2,498 | 2,498 | 2,465 | 2,483 | -1.1% | 39,000 | 1179億5013万 | +0.55% |
| 01/26 | 2,525 | 2,545 | 2,500 | 2,510 | -2.14% | 45,400 | 1192億5673万 | +2.03% |
| 01/23 | 2,575 | 2,605 | 2,555 | 2,565 | +0.79% | 46,800 | 1218億6992万 | +4.65% |
| 01/22 | 2,550 | 2,565 | 2,525 | 2,545 | +0.59% | 57,800 | 1209億1967万 | +4.3% |
| 01/21 | 2,545 | 2,565 | 2,520 | 2,530 | -2.13% | 61,400 | 1202億698万 | +4.16% |
| 01/20 | 2,640 | 2,640 | 2,565 | 2,585 | -2.08% | 53,400 | 1228億2017万 | +7% |
| 01/19 | 2,630 | 2,675 | 2,625 | 2,640 | +0.57% | 52,000 | 1254億3337万 | +9.86% |
| 01/16 | 2,575 | 2,635 | 2,570 | 2,625 | +1.94% | 60,400 | 1247億2068万 | +10.06% |
| 01/15 | 2,570 | 2,600 | 2,565 | 2,575 | 0% | 52,800 | 1223億4505万 | +8.6% |
| 01/14 | 2,555 | 2,580 | 2,555 | 2,575 | +1.18% | 37,000 | 1223億4505万 | +9.2% |
| 01/13 | 2,565 | 2,580 | 2,515 | 2,545 | +1.9% | 58,000 | 1209億1967万 | +8.53% |
| 01/09 | 2,475 | 2,500 | 2,458 | 2,498 | +1.22% | 45,000 | 1186億6282万 | +7.01% |
| 01/08 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 01/08 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 01/08 | 2,450 | 2,485 | 2,438 | 2,468 | +0.3% | 71,200 | 1172億3744万 | +6.08% |
| 01/07 | 2,493 | 2,500 | 2,440 | 2,460 | -2.38% | 96,400 | 1168億8109万 | +6.08% |
| 01/06 | 2,450 | 2,540 | 2,445 | 2,520 | +4.24% | 87,400 | 1197億3185万 | +8.76% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,053株（0.69%）-0.03% |
| 01/05 | 2,398 | 2,433 | 2,398 | 2,418 | +1.26% | 80,600 | 1148億6181万 | +4.61% |
| 2025 |
| 12/30 | 2,385 | 2,413 | 2,370 | 2,388 | 0% | 57,400 | 1134億3643万 | +3.4% |
| 12/29 | 2,398 | 2,428 | 2,375 | 2,388 | +0.32% | 86,800 | 1134億3643万 | +3.58% |
| 12/26 | 2,403 | 2,430 | 2,370 | 2,380 | -0.94% | 64,600 | 1130億8008万 | +3.39% |
| 12/25 | 2,343 | 2,405 | 2,340 | 2,403 | +2.78% | 102,000 | 1141億4912万 | +4.55% |
| 12/24 | 2,340 | 2,375 | 2,330 | 2,338 | +0.65% | 55,200 | 1110億6080万 | +1.99% |
| 12/23 | 2,323 | 2,348 | 2,310 | 2,323 | 0% | 73,600 | 1103億4811万 | +1.6% |
| 12/22 | 2,365 | 2,373 | 2,303 | 2,323 | -1.28% | 74,600 | 1103億4811万 | +1.73% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 172,913株（0.72%）+0.11% |
| 12/19 | 2,283 | 2,368 | 2,283 | 2,353 | +3.07% | 80,800 | 1117億7349万 | +3.32% |
| 12/18 | 2,285 | 2,308 | 2,275 | 2,283 | +0.22% | 42,400 | 1084億4760万 | +0.51% |
| 12/17 | 2,295 | 2,305 | 2,263 | 2,278 | 0% | 52,000 | 1082億1004万 | +0.51% |
| 12/16 | 2,270 | 2,290 | 2,238 | 2,278 | 0% | 102,800 | 1082億1004万 | +0.73% |
| 12/15 | 2,278 | 2,303 | 2,245 | 2,278 | 0% | 67,600 | 1082億1004万 | +0.77% |
| 12/12 | 2,255 | 2,285 | 2,245 | 2,278 | +3.29% | 68,000 | 1082億1004万 | +0.86% |
| 12/11 | 2,245 | 2,258 | 2,203 | 2,205 | -2.22% | 25,400 | 1047億6537万 | -2.26% |
| 12/10 | 2,193 | 2,255 | 2,180 | 2,255 | +2.38% | 73,200 | 1071億4100万 | 0% |
| 12/09 | 2,258 | 2,278 | 2,193 | 2,203 | -2.76% | 61,200 | 1046億4659万 | -2.24% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,513株（0.61%）+0.02% |
| 12/08 | 2,270 | 2,283 | 2,245 | 2,265 | +0.55% | 43,000 | 1076億1613万 | +0.4% |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,316株（0.59%）-0.02% |
| 12/05 | 2,258 | 2,288 | 2,235 | 2,253 | 0% | 80,400 | 1070億2222万 | -0.29% |
| 12/04 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2026年3月31日) |
| 12/04 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 12/04 | 2,248 | 2,275 | 2,230 | 2,253 | -0.33% | 61,200 | 1070億2222万 | -0.24% |
| 12/03 | 2,298 | 2,298 | 2,260 | 2,260 | -2.06% | 47,400 | 1073億7857万 | +0.27% |
| 12/02 | 2,310 | 2,323 | 2,285 | 2,308 | +0.22% | 50,800 | 1096億3542万 | +2.42% |
| 12/01 | 2,400 | 2,400 | 2,288 | 2,303 | -4.06% | 64,200 | 1093億9785万 | +2.38% |
| 11/28 | 2,370 | 2,420 | 2,360 | 2,400 | +1.05% | 39,800 | 1140億3034万 | +6.95% |
| 11/27 | 2,375 | 2,423 | 2,375 | 2,375 | +0.85% | 75,000 | 1128億4252万 | +6.22% |
| 11/26 | 2,305 | 2,355 | 2,305 | 2,355 | +2.17% | 51,200 | 1118億9227万 | +5.8% |
| 11/25 | 2,315 | 2,325 | 2,290 | 2,305 | +0.55% | 35,400 | 1095億1663万 | +3.92% |
| 11/21 | 2,293 | 2,318 | 2,280 | 2,293 | +0.22% | 57,200 | 1089億2273万 | +3.69% |
| 11/20 | 2,290 | 2,308 | 2,268 | 2,288 | +1.44% | 66,800 | 1086億8516万 | +3.79% |
| 11/19 | 2,193 | 2,275 | 2,193 | 2,255 | +2.85% | 79,200 | 1071億4100万 | +2.59% |
| 11/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 145,316株（0.61%）+0.1% |
| 11/18 | 2,245 | 2,255 | 2,165 | 2,193 | -2.34% | 53,200 | 1041億7146万 | +0.02% |
| 11/17 | 2,188 | 2,245 | 2,178 | 2,245 | +3.46% | 65,400 | 1066億6588万 | +2.61% |
| 11/11 | （IR情報）12:30 2026年3月期第2四半期FACT BOOK |
| 11/11 | （IR情報）12:30 2026年3月期第2四半期決算説明資料 |
| 11/11 | （IR情報）12:30 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。
