| 2026 |
| 04/23 | 1,896 | 1,900 | 1,873 | 1,899 | +0.16% | 1,000 | 272億7723万 | +0.96% |
| 04/22 | 1,900 | 1,900 | 1,896 | 1,896 | +0.53% | 2,900 | 272億3414万 | +0.8% |
| 04/21 | 1,896 | 1,897 | 1,868 | 1,886 | -0.68% | 2,200 | 270億9050万 | +0.32% |
| 04/20 | 1,900 | 1,900 | 1,896 | 1,899 | -0.05% | 1,300 | 272億7723万 | +1.01% |
| 04/17 | 1,900 | 1,900 | 1,899 | 1,900 | -0.73% | 900 | 272億9160万 | +1.12% |
| 04/16 | 1,900 | 1,914 | 1,896 | 1,914 | +0.79% | 1,900 | 274億9269万 | +1.86% |
| 04/15 | 1,895 | 1,899 | 1,893 | 1,899 | 0% | 700 | 272億7723万 | +1.06% |
| 04/14 | 1,896 | 1,900 | 1,890 | 1,899 | +0.8% | 1,100 | 272億7723万 | +0.96% |
| 04/13 | 1,870 | 1,884 | 1,865 | 1,884 | +0.75% | 800 | 270億6177万 | +0.16% |
| 04/10 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 04/10 | 1,864 | 1,884 | 1,863 | 1,870 | -1.58% | 4,500 | 268億6068万 | -0.64% |
| 04/09 | 1,901 | 1,901 | 1,895 | 1,900 | +0.21% | 1,200 | 272億9160万 | +0.8% |
| 04/08 | 1,880 | 1,918 | 1,880 | 1,896 | +1.12% | 500 | 272億3414万 | +0.69% |
| 04/07 | 1,875 | 1,875 | 1,875 | 1,875 | -0.74% | 300 | 269億3250万 | -0.48% |
| 04/06 | 1,868 | 1,901 | 1,868 | 1,889 | +1.12% | 1,000 | 271億3359万 | +0.11% |
| 04/03 | 1,861 | 1,898 | 1,861 | 1,868 | -0.48% | 1,000 | 268億3195万 | -1.11% |
| 04/02 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 04/02 | 1,853 | 1,893 | 1,850 | 1,877 | +1.57% | 1,800 | 269億6122万 | -0.69% |
| 04/01 | 1,842 | 1,898 | 1,842 | 1,848 | +0.33% | 1,200 | 265億4467万 | -2.22% |
| 03/31 | 1,855 | 1,855 | 1,833 | 1,842 | -0.7% | 800 | 264億5848万 | -2.64% |
| 03/30 | 1,842 | 1,873 | 1,840 | 1,855 | -2.83% | 1,500 | 266億4522万 | -1.96% |
| 03/27 | 1,925 | 1,925 | 1,900 | 1,909 | +1.27% | 2,300 | 274億2087万 | +0.9% |
| 03/26 | 1,873 | 1,885 | 1,873 | 1,885 | +0.64% | 1,200 | 270億7614万 | -0.26% |
| 03/25 | 1,883 | 1,884 | 1,873 | 1,873 | -0.48% | 600 | 269億377万 | -0.79% |
| 03/24 | 1,829 | 1,882 | 1,829 | 1,882 | +3.29% | 1,300 | 270億3304万 | -0.26% |
| 03/23 | 1,860 | 1,876 | 1,822 | 1,822 | -2.57% | 5,000 | 261億7120万 | -3.34% |
| 03/19 | 1,870 | 1,880 | 1,857 | 1,870 | -0.43% | 6,900 | 268億6068万 | -0.95% |
| 03/18 | 1,888 | 1,888 | 1,860 | 1,878 | -0.42% | 2,800 | 269億7559万 | -0.53% |
| 03/17 | 1,878 | 1,886 | 1,851 | 1,886 | +0.48% | 900 | 270億9050万 | +0.11% |
| 03/16 | 1,880 | 1,881 | 1,845 | 1,877 | -0.16% | 2,500 | 269億6122万 | -0.21% |
| 03/13 | 1,882 | 1,890 | 1,850 | 1,880 | -0.84% | 3,800 | 270億432万 | +0.11% |
| 03/12 | 1,923 | 1,939 | 1,896 | 1,896 | -1.56% | 2,300 | 272億3414万 | +1.17% |
| 03/11 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 03/11 | 1,925 | 1,926 | 1,903 | 1,926 | 0% | 1,800 | 276億6506万 | +3.05% |
| 03/10 | 1,927 | 1,929 | 1,872 | 1,926 | +1.37% | 1,900 | 276億6506万 | +3.33% |
| 03/09 | 1,875 | 1,901 | 1,875 | 1,900 | -1.45% | 2,900 | 272億9160万 | +2.26% |
| 03/06 | 1,920 | 1,928 | 1,900 | 1,928 | +0.16% | 1,400 | 276億9379万 | +4.05% |
| 03/05 | 1,905 | 1,929 | 1,905 | 1,925 | +3.22% | 3,600 | 276億5070万 | +4.22% |
| 03/04 | 1,883 | 1,890 | 1,833 | 1,865 | -2.86% | 7,600 | 267億8886万 | +1.3% |
| 03/03 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
| 03/03 | 1,978 | 1,978 | 1,901 | 1,920 | -2.04% | 4,500 | 275億7888万 | +4.46% |
| 03/02 | 1,919 | 1,960 | 1,913 | 1,960 | +2.14% | 5,100 | 281億5344万 | +6.99% |
| 02/27 | 1,892 | 1,919 | 1,889 | 1,919 | +1.43% | 3,900 | 275億6451万 | +5.15% |
| 02/26 | 1,889 | 1,894 | 1,873 | 1,892 | +0.16% | 5,100 | 271億7668万 | +3.96% |
| 02/25 | 1,898 | 1,898 | 1,876 | 1,889 | +0.21% | 3,000 | 271億3359万 | +4.02% |
| 02/24 | 1,860 | 1,899 | 1,858 | 1,885 | +1.51% | 9,200 | 270億7614万 | +4.03% |
| 02/20 | 1,856 | 1,859 | 1,845 | 1,857 | +0.54% | 2,300 | 266億7394万 | +2.71% |
| 02/19 | 1,854 | 1,862 | 1,846 | 1,847 | -0.38% | 4,700 | 265億3030万 | +2.33% |
| 02/18 | 1,860 | 1,864 | 1,848 | 1,854 | +0.49% | 3,300 | 266億3085万 | +2.83% |
| 02/17 | 1,859 | 1,859 | 1,838 | 1,845 | +0.38% | 2,400 | 265億158万 | +2.44% |
| 02/16 | 1,859 | 1,859 | 1,816 | 1,838 | -0.38% | 7,300 | 264億103万 | +2.11% |
| 02/13 | 1,884 | 1,884 | 1,840 | 1,845 | -2.17% | 4,100 | 265億158万 | +2.61% |
| 02/12 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 02/12 | 1,897 | 1,928 | 1,860 | 1,886 | +0.96% | 13,800 | 270億9050万 | +5.01% |
| 02/10 | （IR情報）15:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,800 | 2,140 | 1,789 | 1,868 | +4.18% | 31,000 | 268億3195万 | +4.24% |
| 02/09 | 1,800 | 1,805 | 1,789 | 1,793 | -0.33% | 4,400 | 257億5465万 | +0.28% |
| 02/06 | 1,786 | 1,799 | 1,786 | 1,799 | +0.22% | 900 | 258億4083万 | +0.73% |
| 02/05 | 1,795 | 1,795 | 1,788 | 1,795 | +0.39% | 2,900 | 257億8338万 | +0.56% |
| 02/04 | 1,796 | 1,799 | 1,787 | 1,788 | +0.17% | 1,800 | 256億8283万 | +0.34% |
| 02/03 | （IR情報）11:35 自己株式の取得状況に関するお知らせ |
| 02/03 | 1,799 | 1,799 | 1,785 | 1,785 | -0.5% | 2,300 | 256億3974万 | +0.34% |
| 02/02 | 1,795 | 1,795 | 1,776 | 1,794 | +1.13% | 1,000 | 257億6901万 | +1.07% |
| 01/30 | 1,772 | 1,790 | 1,772 | 1,774 | +0.17% | 700 | 254億8173万 | +0.11% |
| 01/29 | 1,781 | 1,786 | 1,770 | 1,771 | -0.56% | 2,100 | 254億3864万 | +0.17% |
| 01/28 | 1,778 | 1,794 | 1,773 | 1,781 | +0.17% | 2,000 | 255億8228万 | +0.91% |
| 01/27 | 1,797 | 1,797 | 1,778 | 1,778 | -0.45% | 2,200 | 255億3919万 | +0.97% |
| 01/26 | 1,778 | 1,791 | 1,778 | 1,786 | +0.45% | 4,300 | 256億5410万 | +1.59% |
| 01/23 | 1,778 | 1,780 | 1,777 | 1,778 | +0.06% | 2,300 | 255億3919万 | +1.37% |
| 01/22 | 1,783 | 1,795 | 1,777 | 1,777 | -0.5% | 4,600 | 255億2482万 | +1.54% |
| 01/21 | 1,781 | 1,786 | 1,780 | 1,786 | -0.17% | 600 | 256億5410万 | +2.23% |
| 01/20 | 1,800 | 1,800 | 1,783 | 1,789 | -0.33% | 3,000 | 256億9719万 | +2.64% |
| 01/19 | 1,789 | 1,799 | 1,789 | 1,795 | +0.34% | 1,600 | 257億8338万 | +3.22% |
| 01/16 | （IR情報）11:15 譲渡制限付株式報酬としての自己株式の処分完了に関するお知らせ |
| 01/16 | 1,785 | 1,798 | 1,785 | 1,789 | +0.28% | 1,100 | 256億9719万 | +3.11% |
| 01/15 | 1,766 | 1,797 | 1,766 | 1,784 | -1.11% | 13,200 | 256億2537万 | +3.06% |
| 01/14 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 01/14 | 1,802 | 1,814 | 1,801 | 1,804 | -0.22% | 4,500 | 259億1265万 | +4.46% |
| 01/13 | 1,820 | 1,820 | 1,797 | 1,808 | +0.11% | 14,600 | 259億7011万 | +4.99% |
| 01/09 | 1,796 | 1,806 | 1,796 | 1,806 | +0.56% | 5,900 | 259億4138万 | +5.12% |
| 01/08 | 1,794 | 1,808 | 1,768 | 1,796 | +0.11% | 5,000 | 257億9774万 | +4.85% |
| 01/07 | （IR情報）10:20 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,788 | 1,805 | 1,788 | 1,794 | +0.28% | 3,900 | 257億6901万 | +4.97% |
| 01/06 | 1,770 | 1,810 | 1,770 | 1,789 | +1.47% | 5,400 | 256億9719万 | +4.93% |
| 01/05 | 1,760 | 1,764 | 1,756 | 1,763 | +0.63% | 2,800 | 253億2373万 | +3.58% |
| 2025 |
| 12/30 | 1,750 | 1,767 | 1,739 | 1,752 | 0% | 5,200 | 251億6572万 | +3.12% |
| 12/29 | 1,791 | 1,791 | 1,751 | 1,752 | +0.81% | 6,000 | 251億6572万 | +3.3% |
| 12/26 | 1,705 | 1,738 | 1,705 | 1,738 | +2.12% | 4,300 | 249億6463万 | +2.66% |
| 12/25 | 1,702 | 1,702 | 1,697 | 1,702 | +0.12% | 1,400 | 244億4752万 | +0.71% |
| 12/24 | 1,699 | 1,701 | 1,698 | 1,700 | +0.06% | 3,700 | 244億1880万 | +0.71% |
| 12/23 | 1,694 | 1,699 | 1,686 | 1,699 | +0.3% | 3,200 | 244億443万 | +0.71% |
| 12/22 | 1,690 | 1,695 | 1,690 | 1,694 | +0.24% | 2,300 | 243億3261万 | +0.53% |
| 12/19 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 12/19 | （IR情報）15:30 役員の異動に関するお知らせ |
| 12/19 | 1,681 | 1,693 | 1,681 | 1,690 | +0.6% | 2,200 | 242億7516万 | +0.42% |
| 12/18 | 1,699 | 1,699 | 1,680 | 1,680 | -1.12% | 6,100 | 241億3152万 | -0.06% |
| 12/17 | 1,681 | 1,699 | 1,681 | 1,699 | +1.07% | 2,500 | 244億443万 | +1.13% |
| 12/16 | 1,685 | 1,692 | 1,678 | 1,681 | -0.53% | 1,600 | 241億4588万 | +0.18% |
| 12/15 | 1,693 | 1,699 | 1,690 | 1,690 | -0.12% | 5,700 | 242億7516万 | +0.9% |
| 12/12 | 1,692 | 1,696 | 1,680 | 1,692 | 0% | 2,400 | 243億388万 | +1.32% |
| 12/11 | （自社株買い）取締役会(2025年11月11日)での決議状況(取得期間2025年11月12日～2026年9月30日) |
| 12/11 | 1,692 | 1,698 | 1,691 | 1,692 | -0.18% | 1,600 | 243億388万 | +1.5% |
| 12/10 | 1,692 | 1,695 | 1,691 | 1,695 | +0.18% | 8,100 | 243億4698万 | +1.92% |
| 12/09 | 1,697 | 1,697 | 1,689 | 1,692 | +0.42% | 1,600 | 243億388万 | +1.99% |
| 12/08 | 1,685 | 1,685 | 1,677 | 1,685 | +0.12% | 4,000 | 242億334万 | +1.75% |
| 12/05 | 1,695 | 1,695 | 1,649 | 1,683 | -0.41% | 4,900 | 241億7461万 | +1.81% |
| 12/04 | 1,689 | 1,690 | 1,689 | 1,690 | +0.06% | 2,700 | 242億7516万 | +2.42% |
| 12/03 | 1,690 | 1,690 | 1,685 | 1,689 | -0.12% | 4,000 | 242億6079万 | +2.49% |
| 12/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,697 | 1,698 | 1,691 | 1,691 | -0.24% | 1,400 | 242億8952万 | +2.8% |
| 12/01 | 1,697 | 1,699 | 1,690 | 1,695 | -0.12% | 2,800 | 243億4698万 | +3.16% |
| 11/28 | 1,696 | 1,699 | 1,695 | 1,697 | -0.12% | 2,400 | 243億7570万 | +3.48% |
| 11/27 | 1,699 | 1,700 | 1,695 | 1,699 | +0.71% | 5,400 | 244億443万 | +3.79% |
| 11/26 | 1,688 | 1,690 | 1,685 | 1,687 | +0.18% | 4,700 | 242億3206万 | +3.24% |
| 11/25 | （IR情報）15:50 株主優待内容の決定に関するお知らせ |
| 11/25 | （IR情報）15:00 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 11/25 | （IR情報）15:00 監査等委員会設置会社への移行及び定款の一部変更に関するお知らせ |
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。
