| 2026 |
| 03/06 | 1,844 | 1,876 | 1,831 | 1,859 | -0.8% | 49,500 | 564億6137万 | -2.26% |
| 03/05 | 1,888 | 1,900 | 1,853 | 1,874 | +2.07% | 63,100 | 569億1695万 | -1.21% |
| 03/04 | 1,884 | 1,904 | 1,805 | 1,836 | -4.42% | 131,900 | 557億6282万 | -2.96% |
| 03/03 | 1,976 | 1,976 | 1,914 | 1,921 | -2.54% | 86,300 | 583億4443万 | +1.64% |
| 03/02 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 03/02 | 1,947 | 1,980 | 1,906 | 1,971 | -0.81% | 81,900 | 598億6303万 | +4.62% |
| 02/27 | 1,950 | 1,987 | 1,941 | 1,987 | +3.11% | 78,400 | 603億4898万 | +5.92% |
| 02/26 | 1,921 | 1,943 | 1,916 | 1,927 | +0.31% | 83,700 | 585億2666万 | +3.21% |
| 02/25 | 1,949 | 1,954 | 1,915 | 1,921 | -1.44% | 79,300 | 583億4443万 | +3.22% |
| 02/24 | 1,943 | 1,957 | 1,923 | 1,949 | +0.83% | 72,900 | 591億9484万 | +5.01% |
| 02/20 | 1,984 | 1,984 | 1,920 | 1,933 | -1.02% | 48,900 | 587億889万 | +4.49% |
| 02/19 | （IR情報）16:00 組織変更及び人事異動に関するお知らせ |
| 02/19 | 1,935 | 1,953 | 1,909 | 1,953 | +0.93% | 88,100 | 593億1633万 | +5.91% |
| 02/18 | 1,951 | 1,951 | 1,924 | 1,935 | +0.21% | 45,700 | 587億6964万 | +5.39% |
| 02/17 | （IR情報）10:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/17 | 1,945 | 1,945 | 1,912 | 1,931 | -0.21% | 102,700 | 586億4815万 | +5.58% |
| 02/16 | 1,922 | 1,951 | 1,911 | 1,935 | +1.04% | 66,800 | 587億6964万 | +6.2% |
| 02/13 | 1,967 | 1,972 | 1,902 | 1,915 | -3.14% | 76,400 | 581億6220万 | +5.51% |
| 02/12 | 1,953 | 1,998 | 1,943 | 1,977 | +1.28% | 76,100 | 600億4526万 | +9.35% |
| 02/10 | 1,937 | 1,976 | 1,927 | 1,952 | +1.04% | 77,800 | 592億8596万 | +8.44% |
| 02/09 | 1,925 | 1,937 | 1,908 | 1,932 | +2.11% | 82,900 | 586億7852万 | +7.87% |
| 02/06 | 1,898 | 1,912 | 1,881 | 1,892 | -0.37% | 63,200 | 574億6364万 | +6.11% |
| 02/05 | 1,900 | 1,913 | 1,892 | 1,899 | +1.23% | 61,200 | 576億7625万 | +6.87% |
| 02/04 | 1,843 | 1,883 | 1,840 | 1,876 | +2.46% | 115,000 | 569億7769万 | +5.99% |
| 02/03 | 1,821 | 1,835 | 1,800 | 1,831 | +1.1% | 94,400 | 556億1096万 | +3.8% |
| 02/02 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 02/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,822 | 1,853 | 1,806 | 1,811 | +0.39% | 138,900 | 550億352万 | +2.9% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算補足説明資料 |
| 01/30 | （IR情報）14:00 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 01/30 | 1,722 | 1,848 | 1,701 | 1,804 | +4.94% | 205,300 | 547億9092万 | +2.62% |
| 01/29 | 1,743 | 1,743 | 1,718 | 1,719 | -1.55% | 91,300 | 522億930万 | -2.05% |
| 01/28 | 1,742 | 1,753 | 1,732 | 1,746 | 0% | 59,200 | 530億2935万 | -0.63% |
| 01/27 | 1,769 | 1,780 | 1,746 | 1,746 | -2.08% | 61,200 | 530億2935万 | -0.63% |
| 01/26 | 1,760 | 1,785 | 1,750 | 1,783 | +0.85% | 86,900 | 541億5311万 | +1.48% |
| 01/23 | 1,778 | 1,795 | 1,768 | 1,768 | -0.56% | 37,900 | 536億9753万 | +0.74% |
| 01/22 | 1,758 | 1,792 | 1,758 | 1,778 | +1.14% | 39,000 | 540億125万 | +1.37% |
| 01/21 | 1,778 | 1,780 | 1,743 | 1,758 | -1.79% | 102,800 | 533億9381万 | +0.34% |
| 01/20 | 1,794 | 1,800 | 1,781 | 1,790 | -0.22% | 40,700 | 543億6571万 | +2.29% |
| 01/19 | 1,781 | 1,803 | 1,781 | 1,794 | +0.73% | 44,300 | 544億8720万 | +2.63% |
| 01/16 | 1,776 | 1,788 | 1,767 | 1,781 | -0.06% | 49,100 | 540億9236万 | +1.95% |
| 01/15 | 1,775 | 1,793 | 1,775 | 1,782 | +0.39% | 44,000 | 541億2274万 | +2% |
| 01/14 | 1,768 | 1,781 | 1,764 | 1,775 | +0.85% | 38,800 | 539億1013万 | +1.6% |
| 01/13 | 1,773 | 1,778 | 1,751 | 1,760 | +0.23% | 49,700 | 534億5455万 | +0.74% |
| 01/09 | 1,750 | 1,768 | 1,748 | 1,756 | +0.34% | 36,100 | 533億3307万 | +0.52% |
| 01/08 | 1,749 | 1,760 | 1,748 | 1,750 | +0.06% | 33,400 | 531億5083万 | +0.11% |
| 01/07 | 1,748 | 1,772 | 1,740 | 1,749 | -0.57% | 34,500 | 531億2046万 | +0.06% |
| 01/06 | 1,745 | 1,768 | 1,743 | 1,759 | +1.5% | 39,300 | 534億2418万 | +0.51% |
| 01/05 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 01/05 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,732 | 1,755 | 1,732 | 1,733 | +0.17% | 42,000 | 526億3451万 | -1.08% |
| 2025 |
| 12/30 | 1,732 | 1,745 | 1,730 | 1,730 | -0.46% | 23,000 | 525億4340万 | -1.37% |
| 12/29 | 1,742 | 1,744 | 1,728 | 1,738 | +0.17% | 30,800 | 527億8637万 | -0.97% |
| 12/26 | 1,748 | 1,748 | 1,726 | 1,735 | +0.06% | 26,800 | 526億9526万 | -1.25% |
| 12/25 | 1,739 | 1,740 | 1,731 | 1,734 | +0.17% | 24,200 | 526億6488万 | -1.31% |
| 12/24 | 1,751 | 1,763 | 1,731 | 1,731 | -1.37% | 28,300 | 525億7377万 | -1.48% |
| 12/23 | 1,731 | 1,762 | 1,731 | 1,755 | +1.15% | 36,800 | 533億269万 | -0.06% |
| 12/22 | 1,753 | 1,755 | 1,723 | 1,735 | -0.91% | 45,500 | 526億9526万 | -1.14% |
| 12/19 | 1,771 | 1,779 | 1,751 | 1,751 | -0.68% | 36,400 | 531億8121万 | -0.17% |
| 12/18 | 1,740 | 1,773 | 1,732 | 1,763 | +1.32% | 53,100 | 535億4567万 | +0.63% |
| 12/17 | 1,744 | 1,753 | 1,733 | 1,740 | -0.11% | 54,400 | 528億4711万 | -0.46% |
| 12/16 | 1,741 | 1,749 | 1,730 | 1,742 | +0.11% | 47,600 | 529億786万 | -0.17% |
| 12/15 | 1,723 | 1,740 | 1,718 | 1,740 | +1.58% | 56,900 | 528億4711万 | -0.11% |
| 12/12 | 1,727 | 1,733 | 1,712 | 1,713 | +0.41% | 50,500 | 520億2707万 | -1.44% |
| 12/11 | 1,752 | 1,760 | 1,706 | 1,706 | -3.01% | 67,100 | 518億1447万 | -1.61% |
| 12/10 | 1,763 | 1,773 | 1,752 | 1,759 | -0.23% | 32,900 | 534億2418万 | +1.68% |
| 12/09 | 1,787 | 1,799 | 1,741 | 1,763 | -1.01% | 44,100 | 535億4567万 | +2.14% |
| 12/08 | 1,776 | 1,800 | 1,773 | 1,781 | +0.39% | 55,000 | 540億9236万 | +3.55% |
| 12/05 | 1,780 | 1,790 | 1,769 | 1,774 | -0.56% | 43,900 | 538億7976万 | +3.44% |
| 12/04 | 1,756 | 1,791 | 1,753 | 1,784 | +1.08% | 43,600 | 541億8348万 | +4.33% |
| 12/03 | 1,766 | 1,774 | 1,755 | 1,765 | -0.06% | 51,000 | 536億641万 | +3.46% |
| 12/02 | 1,757 | 1,767 | 1,743 | 1,766 | +0.57% | 37,300 | 536億3678万 | +3.64% |
| 12/01 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 12/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,804 | 1,805 | 1,751 | 1,756 | -2.71% | 64,100 | 533億3307万 | +3.11% |
| 11/28 | 1,795 | 1,808 | 1,791 | 1,805 | +0.56% | 32,300 | 548億2129万 | +6.05% |
| 11/27 | 1,790 | 1,804 | 1,785 | 1,795 | +0.39% | 38,400 | 545億1757万 | +5.71% |
| 11/26 | 1,769 | 1,789 | 1,768 | 1,788 | +1.13% | 47,000 | 543億497万 | +5.55% |
| 11/25 | 1,787 | 1,787 | 1,753 | 1,768 | -0.06% | 50,900 | 536億9753万 | +4.62% |
| 11/21 | 1,742 | 1,770 | 1,742 | 1,769 | +1.55% | 64,700 | 537億2790万 | +4.92% |
| 11/20 | 1,735 | 1,750 | 1,724 | 1,742 | +1.04% | 40,700 | 529億786万 | +3.57% |
| 11/19 | 1,713 | 1,735 | 1,713 | 1,724 | +0.64% | 35,900 | 523億6116万 | +2.68% |
| 11/18 | 1,735 | 1,739 | 1,705 | 1,713 | -0.93% | 47,800 | 520億2707万 | +2.27% |
| 11/17 | 1,717 | 1,736 | 1,708 | 1,729 | +1.11% | 55,700 | 525億1302万 | +3.41% |
| 11/14 | 1,682 | 1,715 | 1,663 | 1,710 | +0.94% | 65,800 | 519億3596万 | +2.4% |
| 11/13 | 1,695 | 1,695 | 1,678 | 1,694 | +0.95% | 28,900 | 514億5001万 | +1.5% |
| 11/12 | 1,674 | 1,706 | 1,671 | 1,678 | +1.33% | 55,400 | 509億6406万 | +0.48% |
| 11/11 | 1,660 | 1,660 | 1,626 | 1,656 | -0.24% | 38,900 | 502億9587万 | -0.96% |
| 11/10 | 1,651 | 1,660 | 1,641 | 1,660 | +0.55% | 38,500 | 504億1736万 | -0.84% |
| 11/07 | 1,614 | 1,656 | 1,614 | 1,651 | +2.29% | 58,100 | 501億4402万 | -1.43% |
| 11/06 | 1,616 | 1,631 | 1,606 | 1,614 | -0.12% | 58,900 | 490億2025万 | -3.64% |
| 11/05 | 1,651 | 1,659 | 1,614 | 1,616 | -2.65% | 71,400 | 490億8100万 | -3.81% |
| 11/04 | （5%ルール）三菱UFJ銀行（1.98%）三菱UFJ信託銀行（1.77%）三菱UFJアセットマネジメント（0.59%）三菱UFJモルガン・スタンレー証券（0.04%） |
| 11/04 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 11/04 | （IR情報）9:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,600 | 1,677 | 1,579 | 1,660 | +3.62% | 170,200 | 504億1736万 | -1.6% |
| 10/31 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）14:00 2026年3月期上期決算説明資料 |
| 10/31 | 1,677 | 1,677 | 1,585 | 1,602 | -3.03% | 197,000 | 486億5579万 | -5.38% |
| 10/30 | 1,634 | 1,652 | 1,634 | 1,652 | +0.61% | 251,200 | 501億7439万 | -2.77% |
| 10/29 | 1,685 | 1,685 | 1,641 | 1,642 | -2.55% | 71,000 | 498億7067万 | -3.58% |
| 10/28 | 1,718 | 1,718 | 1,684 | 1,685 | -2.83% | 66,800 | 511億7666万 | -1.29% |
| 10/27 | 1,727 | 1,745 | 1,726 | 1,734 | +0.52% | 64,000 | 526億6488万 | +1.4% |
| 10/24 | 1,728 | 1,736 | 1,719 | 1,725 | -0.17% | 35,100 | 523億9154万 | +0.82% |
| 10/23 | 1,711 | 1,736 | 1,711 | 1,728 | +0.99% | 41,300 | 524億8265万 | +0.93% |
| 10/22 | 1,680 | 1,715 | 1,680 | 1,711 | +1.36% | 50,800 | 519億6633万 | -0.18% |
| 10/21 | 1,683 | 1,700 | 1,681 | 1,688 | -0.06% | 46,000 | 512億6778万 | -1.57% |
| 10/20 | 1,681 | 1,697 | 1,681 | 1,689 | +1.2% | 49,900 | 512億9815万 | -1.63% |
| 10/17 | 1,669 | 1,677 | 1,662 | 1,669 | +0.12% | 31,300 | 506億9071万 | -2.97% |
| 10/16 | 1,650 | 1,677 | 1,650 | 1,667 | +0.06% | 76,400 | 506億2997万 | -3.31% |
| 10/15 | 1,647 | 1,666 | 1,639 | 1,666 | +2.59% | 66,300 | 505億9959万 | -3.59% |
| 10/14 | 1,621 | 1,640 | 1,613 | 1,624 | -1.1% | 71,900 | 493億2397万 | -6.18% |
| 10/10 | 1,650 | 1,655 | 1,624 | 1,642 | -2.2% | 132,600 | 498億7067万 | -5.41% |
| 10/09 | 1,697 | 1,700 | 1,662 | 1,679 | -1.52% | 86,400 | 509億9443万 | -3.51% |
| 10/08 | 1,715 | 1,740 | 1,699 | 1,705 | -0.18% | 76,700 | 517億8410万 | -2.12% |
| 10/07 | 1,718 | 1,731 | 1,706 | 1,708 | -1.33% | 96,000 | 518億7521万 | -2.01% |
| 10/01 | （自社株買い）取締役会(2025年5月7日)での決議状況(取得期間2025年5月8日～2026年3月31日) |
| 10/01 | （IR情報）10:10 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。
