| 2026 |
| 03/06 | 2,599 | 2,635 | 2,588 | 2,626 | +1.35% | 212,100 | 1873億1481万 | -0.42% |
| 03/05 | 2,630 | 2,636 | 2,586 | 2,591 | -0.12% | 299,200 | 1848億1823万 | -1.93% |
| 03/04 | 2,626 | 2,643 | 2,581 | 2,594 | -1.26% | 538,200 | 1850億3222万 | -2.04% |
| 03/03 | 2,660 | 2,662 | 2,622 | 2,627 | -1.72% | 321,700 | 1873億8614万 | -1.02% |
| 03/02 | 2,656 | 2,682 | 2,643 | 2,673 | -0.45% | 361,400 | 1906億6736万 | +0.53% |
| 02/27 | （IR情報）15:30 上級執行役員および執行役員の選任ならびにフェロー制度の新設・選任に関するお知らせ |
| 02/27 | 2,655 | 2,685 | 2,642 | 2,685 | +1.4% | 284,100 | 1915億2333万 | +0.86% |
| 02/26 | 2,633 | 2,649 | 2,618 | 2,648 | +1.53% | 387,500 | 1888億8409万 | -0.56% |
| 02/25 | 2,613 | 2,625 | 2,596 | 2,608 | +0.5% | 452,800 | 1860億3085万 | -2.21% |
| 02/24 | 2,615 | 2,627 | 2,594 | 2,595 | -0.76% | 468,100 | 1851億355万 | -2.92% |
| 02/20 | 2,629 | 2,629 | 2,598 | 2,615 | -1.13% | 262,500 | 1865億3017万 | -2.39% |
| 02/19 | 2,648 | 2,648 | 2,627 | 2,645 | +0.3% | 169,400 | 1886億7009万 | -1.53% |
| 02/18 | 2,638 | 2,648 | 2,622 | 2,637 | +0.38% | 207,600 | 1880億9945万 | -2.01% |
| 02/17 | 2,614 | 2,627 | 2,593 | 2,627 | +0.5% | 279,400 | 1873億8614万 | -2.6% |
| 02/16 | 2,618 | 2,618 | 2,598 | 2,614 | +0.46% | 261,800 | 1864億5884万 | -3.29% |
| 02/13 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月末日) |
| 02/13 | 2,674 | 2,674 | 2,596 | 2,602 | -1.63% | 467,600 | 1856億287万 | -3.95% |
| 02/12 | 2,687 | 2,687 | 2,645 | 2,645 | -1.53% | 362,000 | 1886億7009万 | -2.58% |
| 02/10 | 2,647 | 2,687 | 2,641 | 2,686 | +1.7% | 256,900 | 1915億9466万 | -1.21% |
| 02/09 | 2,666 | 2,668 | 2,621 | 2,641 | +0.92% | 266,000 | 1883億8477万 | -2.9% |
| 02/06 | 2,630 | 2,631 | 2,603 | 2,617 | -0.98% | 271,400 | 1866億7283万 | -3.93% |
| 02/05 | 2,655 | 2,661 | 2,633 | 2,643 | +0.65% | 298,600 | 1885億2743万 | -3.12% |
| 02/04 | 2,630 | 2,651 | 2,617 | 2,626 | -0.34% | 393,700 | 1873億1481万 | -3.84% |
| 02/03 | 2,634 | 2,643 | 2,622 | 2,635 | +0.34% | 259,900 | 1879億5678万 | -3.66% |
| 02/02 | 2,700 | 2,714 | 2,622 | 2,626 | -3.35% | 596,200 | 1873億1481万 | -4.09% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,722 | 2,727 | 2,706 | 2,717 | +0.26% | 230,800 | 1938億591万 | -0.88% |
| 01/29 | 2,725 | 2,733 | 2,695 | 2,710 | -0.95% | 255,100 | 1933億660万 | -1.09% |
| 01/28 | 2,727 | 2,744 | 2,717 | 2,736 | -0.22% | 302,200 | 1951億6120万 | -0.15% |
| 01/27 | 2,747 | 2,759 | 2,733 | 2,742 | -0.22% | 257,000 | 1955億8919万 | +0.11% |
| 01/26 | 2,746 | 2,770 | 2,741 | 2,748 | -0.54% | 274,000 | 1960億1717万 | +0.37% |
| 01/23 | 2,750 | 2,778 | 2,740 | 2,763 | +1.32% | 191,900 | 1970億8713万 | +0.95% |
| 01/22 | 2,725 | 2,744 | 2,718 | 2,727 | +0.44% | 177,800 | 1945億1922万 | -0.33% |
| 01/21 | 2,740 | 2,745 | 2,700 | 2,715 | -1.34% | 303,800 | 1936億6325万 | -0.8% |
| 01/20 | 2,761 | 2,783 | 2,751 | 2,752 | -0.69% | 162,300 | 1963億249万 | +0.58% |
| 01/19 | 2,746 | 2,776 | 2,740 | 2,771 | +0.91% | 177,600 | 1976億5778万 | +1.28% |
| 01/16 | 2,769 | 2,779 | 2,745 | 2,746 | -1.29% | 287,200 | 1958億7451万 | +0.4% |
| 01/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月末日) |
| 01/15 | 2,782 | 2,794 | 2,775 | 2,782 | +0.32% | 205,000 | 1984億4242万 | +1.64% |
| 01/14 | 2,766 | 2,791 | 2,765 | 2,773 | +0.11% | 276,200 | 1978億44万 | +1.32% |
| 01/13 | 2,790 | 2,795 | 2,745 | 2,770 | -0.4% | 353,900 | 1975億8645万 | +1.17% |
| 01/09 | 2,768 | 2,788 | 2,754 | 2,781 | +0.4% | 239,200 | 1983億7109万 | +1.57% |
| 01/08 | 2,745 | 2,776 | 2,726 | 2,770 | +0.47% | 328,600 | 1975億8645万 | +1.09% |
| 01/07 | 2,728 | 2,767 | 2,720 | 2,757 | +0.4% | 265,700 | 1966億5915万 | +0.47% |
| 01/06 | 2,713 | 2,749 | 2,713 | 2,746 | +1.22% | 260,900 | 1958億7451万 | -0.11% |
| 01/05 | 2,710 | 2,732 | 2,692 | 2,713 | -0.51% | 302,200 | 1935億2059万 | -1.52% |
| 2025 |
| 12/30 | 2,729 | 2,734 | 2,715 | 2,727 | +0.07% | 236,300 | 1945億1922万 | -1.27% |
| 12/29 | 2,739 | 2,743 | 2,719 | 2,725 | 0% | 210,200 | 1943億7656万 | -1.52% |
| 12/26 | 2,711 | 2,736 | 2,711 | 2,725 | +0.15% | 190,900 | 1943億7656万 | -1.77% |
| 12/25 | 2,719 | 2,730 | 2,700 | 2,721 | +0.44% | 173,800 | 1940億9124万 | -2.09% |
| 12/24 | 2,715 | 2,722 | 2,699 | 2,709 | 0% | 339,100 | 1932億3527万 | -2.73% |
| 12/23 | 2,688 | 2,718 | 2,683 | 2,709 | +0.97% | 375,800 | 1932億3527万 | -2.97% |
| 12/22 | 2,727 | 2,731 | 2,680 | 2,683 | -0.92% | 332,400 | 1913億8067万 | -4.21% |
| 12/19 | 2,708 | 2,724 | 2,697 | 2,708 | -0.29% | 676,600 | 1931億6394万 | -3.77% |
| 12/18 | 2,729 | 2,738 | 2,708 | 2,716 | +0.07% | 246,900 | 1937億3458万 | -3.99% |
| 12/17 | 2,711 | 2,721 | 2,705 | 2,714 | +0.04% | 227,600 | 1935億9192万 | -4.57% |
| 12/16 | 2,731 | 2,734 | 2,713 | 2,713 | -1.24% | 231,600 | 1935億2059万 | -5.11% |
| 12/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月末日) |
| 12/15 | 2,754 | 2,805 | 2,734 | 2,747 | +0.07% | 373,900 | 1959億4584万 | -4.32% |
| 12/12 | 2,714 | 2,745 | 2,705 | 2,745 | +1.33% | 259,900 | 1958億318万 | -4.79% |
| 12/11 | 2,756 | 2,756 | 2,697 | 2,709 | -1.38% | 328,100 | 1932億3527万 | -6.39% |
| 12/10 | 2,767 | 2,770 | 2,740 | 2,747 | +0.33% | 288,900 | 1959億4584万 | -5.54% |
| 12/09 | 2,781 | 2,797 | 2,733 | 2,738 | -2.04% | 263,500 | 1953億386万 | -6.26% |
| 12/08 | 2,795 | 2,804 | 2,771 | 2,795 | +0.76% | 197,400 | 1993億6972万 | -4.8% |
| 12/05 | 2,800 | 2,816 | 2,758 | 2,774 | -0.93% | 255,000 | 1978億7177万 | -5.84% |
| 12/04 | 2,761 | 2,800 | 2,760 | 2,800 | +1.05% | 305,300 | 1997億2638万 | -5.37% |
| 12/03 | 2,820 | 2,851 | 2,771 | 2,771 | -2.57% | 294,800 | 1976億5778万 | -6.73% |
| 12/02 | 2,855 | 2,859 | 2,833 | 2,844 | -0.42% | 183,600 | 2028億6493万 | -4.79% |
| 12/01 | 2,870 | 2,884 | 2,856 | 2,856 | -1.42% | 154,800 | 2037億2090万 | -4.8% |
| 11/28 | 2,888 | 2,903 | 2,881 | 2,897 | -0.1% | 119,900 | 2066億4547万 | -3.85% |
| 11/27 | 2,885 | 2,907 | 2,880 | 2,900 | +0.66% | 112,500 | 2068億5946万 | -4.1% |
| 11/26 | 2,897 | 2,913 | 2,866 | 2,881 | +0.84% | 152,700 | 2055億417万 | -5.01% |
| 11/25 | 2,900 | 2,910 | 2,857 | 2,857 | -1.38% | 189,100 | 2037億9223万 | -6.05% |
| 11/21 | 2,857 | 2,924 | 2,856 | 2,897 | +1.61% | 315,300 | 2066億4547万 | -4.99% |
| 11/20 | 2,900 | 2,905 | 2,851 | 2,851 | -0.7% | 286,200 | 2033億6425万 | -6.74% |
| 11/19 | 2,885 | 2,897 | 2,851 | 2,871 | -0.49% | 395,000 | 2047億9087万 | -6.42% |
| 11/18 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/18 | 2,935 | 2,949 | 2,885 | 2,885 | -1% | 404,700 | 2057億8950万 | -6.21% |
| 11/17 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月末日) |
| 11/17 | 3,005 | 3,005 | 2,901 | 2,914 | -3.35% | 665,900 | 2078億5809万 | -5.57% |
| 11/14 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 3,095 | 3,095 | 3,015 | 3,015 | -2.74% | 237,900 | 2150億6251万 | -2.65% |
| 11/13 | 3,090 | 3,130 | 3,090 | 3,100 | +0.49% | 170,400 | 2211億2563万 | -0.13% |
| 11/12 | 3,075 | 3,095 | 3,070 | 3,085 | +0.33% | 150,000 | 2200億5567万 | -0.77% |
| 11/11 | 3,045 | 3,090 | 3,035 | 3,075 | +1.65% | 179,100 | 2193億4236万 | -1.28% |
| 11/10 | 3,040 | 3,050 | 3,010 | 3,025 | -0.82% | 166,500 | 2157億7582万 | -3.08% |
| 11/07 | 3,025 | 3,055 | 3,025 | 3,050 | +0.99% | 155,700 | 2175億5909万 | -2.49% |
| 11/06 | 3,060 | 3,075 | 3,020 | 3,020 | -1.15% | 207,700 | 2154億1916万 | -3.64% |
| 11/05 | 3,065 | 3,085 | 3,010 | 3,055 | -0.33% | 229,500 | 2179億1574万 | -2.71% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | 3,075 | 3,100 | 3,065 | 3,065 | -1.61% | 198,100 | 2186億2905万 | -2.51% |
| 10/31 | 3,075 | 3,115 | 3,070 | 3,115 | +1.96% | 166,300 | 2221億9559万 | -1.11% |
| 10/30 | 3,075 | 3,090 | 3,055 | 3,055 | -0.81% | 193,700 | 2179億1574万 | -3.17% |
| 10/29 | 3,110 | 3,115 | 3,070 | 3,080 | -1.28% | 171,900 | 2196億9901万 | -2.53% |
| 10/28 | 3,150 | 3,150 | 3,105 | 3,120 | -1.11% | 200,900 | 2225億5225万 | -1.52% |
| 10/27 | 3,150 | 3,175 | 3,140 | 3,155 | -0.32% | 138,100 | 2250億4883万 | -0.66% |
| 10/24 | 3,180 | 3,185 | 3,160 | 3,165 | -0.47% | 149,900 | 2257億6214万 | -0.57% |
| 10/23 | 3,160 | 3,195 | 3,145 | 3,180 | +0.16% | 125,200 | 2268億3210万 | -0.31% |
| 10/22 | 3,130 | 3,190 | 3,130 | 3,175 | +1.6% | 187,800 | 2264億7544万 | -0.66% |
| 10/21 | 3,105 | 3,130 | 3,090 | 3,125 | +0.97% | 92,900 | 2229億890万 | -2.44% |
| 10/20 | 3,100 | 3,115 | 3,085 | 3,095 | +1.31% | 128,700 | 2207億6898万 | -3.61% |
| 10/17 | 3,095 | 3,100 | 3,040 | 3,055 | -1.45% | 145,700 | 2179億1574万 | -5.12% |
| 10/16 | 3,125 | 3,135 | 3,090 | 3,100 | -0.64% | 136,400 | 2211億2563万 | -4.05% |
| 10/15 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月末日) |
| 10/15 | 3,110 | 3,140 | 3,105 | 3,120 | +1.46% | 131,500 | 2225億5225万 | -3.67% |
| 10/14 | 3,090 | 3,105 | 3,055 | 3,075 | -1.91% | 263,200 | 2193億4236万 | -5.27% |
| 10/10 | 3,185 | 3,195 | 3,130 | 3,135 | -1.88% | 289,800 | 2236億2221万 | -3.66% |
| 10/09 | 3,190 | 3,210 | 3,180 | 3,195 | +0.16% | 133,800 | 2279億206万 | -1.96% |
| 10/08 | 3,215 | 3,225 | 3,190 | 3,190 | -1.09% | 201,200 | 2275億4541万 | -2.21% |
| 10/07 | 3,210 | 3,230 | 3,190 | 3,225 | -0.15% | 109,500 | 2300億4199万 | -1.26% |
| 10/02 | （空売り報告）Barclays Bank PLC 293,101株（0.41%）-0.12%義務消失 |
| 10/01 | （IR情報）15:30 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。
