| 2026 |
| 03/06 | 4,750 | 4,820 | 4,687 | 4,797 | -0.21% | 242,400 | 4271億4927万 | +7.77% |
| 03/05 | 4,850 | 4,972 | 4,804 | 4,807 | -0.23% | 598,400 | 4280億3972万 | +8.8% |
| 03/04 | 4,900 | 4,917 | 4,758 | 4,818 | -2.27% | 412,100 | 4290億1922万 | +9.8% |
| 03/03 | 5,056 | 5,056 | 4,885 | 4,930 | +0.28% | 489,800 | 4389億9227万 | +13.18% |
| 03/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 4,857 | 4,966 | 4,830 | 4,916 | -0.91% | 365,400 | 4377億4564万 | +13.85% |
| 02/27 | 4,864 | 5,006 | 4,787 | 4,961 | +6.6% | 692,900 | 4417億5267万 | +15.83% |
| 02/26 | 4,687 | 4,714 | 4,643 | 4,654 | -0.7% | 235,100 | 4144億1583万 | +9.76% |
| 02/25 | 4,734 | 4,734 | 4,646 | 4,687 | -0.72% | 290,500 | 4173億5431万 | +11.3% |
| 02/24 | 4,679 | 4,724 | 4,619 | 4,721 | +2.01% | 332,300 | 4203億8185万 | +13% |
| 02/20 | 4,604 | 4,673 | 4,578 | 4,628 | +2.07% | 444,300 | 4121億65万 | +11.76% |
| 02/19 | 4,444 | 4,548 | 4,394 | 4,534 | +1.32% | 286,600 | 4037億3041万 | +10.34% |
| 02/18 | 4,402 | 4,499 | 4,402 | 4,475 | +1.66% | 322,200 | 3984億7675万 | +9.68% |
| 02/17 | 4,454 | 4,461 | 4,402 | 4,402 | -1.17% | 221,800 | 3919億7646万 | +8.58% |
| 02/16 | 4,480 | 4,544 | 4,432 | 4,454 | -0.69% | 327,700 | 3966億681万 | +10.55% |
| 02/13 | （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) |
| 02/13 | 4,416 | 4,540 | 4,319 | 4,485 | +1.1% | 488,700 | 3993億6721万 | +12.04% |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算説明会 |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算補足資料 |
| 02/12 | （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) |
| 02/12 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 02/12 | 4,173 | 4,509 | 4,130 | 4,436 | +6.33% | 880,400 | 3950億400万 | +11.6% |
| 02/10 | 4,148 | 4,186 | 4,131 | 4,172 | +0.58% | 273,400 | 3714億9609万 | +5.62% |
| 02/09 | 4,141 | 4,192 | 4,123 | 4,148 | +1.12% | 253,200 | 3693億5901万 | +5.47% |
| 02/06 | （5%ルール）みずほ信託銀行（0.41%）みずほ証券（1.3%）アセットマネジメントOne（3.39%）みずほ銀行（2.75%） |
| 02/06 | 4,103 | 4,120 | 4,069 | 4,102 | -0.07% | 251,700 | 3652億6294万 | +4.75% |
| 02/05 | 4,141 | 4,141 | 4,097 | 4,105 | +0.84% | 223,000 | 3655億3007万 | +5.2% |
| 02/04 | 4,045 | 4,096 | 4,016 | 4,071 | +0.64% | 187,600 | 3625億254万 | +4.71% |
| 02/03 | 4,013 | 4,080 | 3,990 | 4,045 | +1.23% | 262,000 | 3601億8737万 | +4.39% |
| 02/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 4,050 | 4,069 | 3,996 | 3,996 | +0.4% | 235,800 | 3558億2416万 | +3.42% |
| 01/30 | 3,978 | 3,986 | 3,949 | 3,980 | +0.68% | 183,500 | 3543億9944万 | +3.3% |
| 01/29 | 3,966 | 3,982 | 3,913 | 3,953 | -0.33% | 163,000 | 3519億9522万 | +2.89% |
| 01/28 | 4,011 | 4,040 | 3,965 | 3,966 | -2.17% | 295,200 | 3531億5281万 | +3.44% |
| 01/27 | 4,031 | 4,099 | 4,002 | 4,054 | +0.95% | 375,800 | 3609億8877万 | +5.99% |
| 01/26 | 4,005 | 4,033 | 3,985 | 4,016 | +0.75% | 351,600 | 3576億506万 | +5.41% |
| 01/23 | 4,003 | 4,042 | 3,964 | 3,986 | -1.24% | 437,900 | 3549億3371万 | +4.98% |
| 01/22 | （5%ルール）みずほ信託銀行（0.41%）みずほ証券（0.87%）アセットマネジメントOne（3.25%）みずほ銀行（2.75%） |
| 01/22 | 3,883 | 4,036 | 3,855 | 4,036 | +3.94% | 501,300 | 3593億8596万 | +6.69% |
| 01/21 | 3,908 | 3,915 | 3,862 | 3,883 | -1.42% | 185,600 | 3457億6206万 | +3.05% |
| 01/20 | 3,895 | 3,940 | 3,878 | 3,939 | +1.94% | 191,900 | 3507億4859万 | +4.79% |
| 01/19 | 3,826 | 3,894 | 3,822 | 3,864 | +1.76% | 182,000 | 3440億7021万 | +3.01% |
| 01/16 | 3,814 | 3,814 | 3,756 | 3,797 | -0.45% | 171,800 | 3381億419万 | +1.36% |
| 01/15 | 3,821 | 3,843 | 3,790 | 3,814 | -0.18% | 219,700 | 3396億1795万 | +1.9% |
| 01/14 | （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) |
| 01/14 | 3,830 | 3,830 | 3,795 | 3,821 | -0.37% | 183,000 | 3402億4127万 | +2.28% |
| 01/13 | 3,825 | 3,858 | 3,775 | 3,835 | +1.59% | 306,900 | 3414億8790万 | +2.82% |
| 01/09 | 3,805 | 3,819 | 3,775 | 3,775 | -0.4% | 256,300 | 3361億4519万 | +1.4% |
| 01/08 | 3,790 | 3,809 | 3,774 | 3,790 | 0% | 176,600 | 3374億8087万 | +1.88% |
| 01/07 | 3,756 | 3,804 | 3,738 | 3,790 | -0.39% | 252,200 | 3374億8087万 | +1.99% |
| 01/06 | 3,756 | 3,805 | 3,747 | 3,805 | +1.25% | 291,300 | 3388億1655万 | +2.42% |
| 01/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,724 | 3,766 | 3,707 | 3,758 | +0.91% | 183,500 | 3346億3143万 | +1.18% |
| 2025 |
| 12/30 | 3,758 | 3,763 | 3,724 | 3,724 | -0.51% | 178,600 | 3316億390万 | +0.16% |
| 12/29 | 3,761 | 3,765 | 3,720 | 3,743 | -0.48% | 179,700 | 3332億9575万 | +0.59% |
| 12/26 | 3,770 | 3,796 | 3,744 | 3,761 | +0.27% | 145,700 | 3348億9856万 | +1.02% |
| 12/25 | 3,770 | 3,770 | 3,738 | 3,751 | -0.19% | 79,800 | 3340億811万 | +0.81% |
| 12/24 | 3,740 | 3,769 | 3,717 | 3,758 | +0.91% | 154,300 | 3346億3143万 | +0.97% |
| 12/23 | 3,699 | 3,738 | 3,699 | 3,724 | +0.78% | 159,100 | 3316億390万 | +0.08% |
| 12/22 | 3,761 | 3,771 | 3,662 | 3,695 | -1.75% | 223,200 | 3290億2159万 | -0.7% |
| 12/19 | 3,722 | 3,774 | 3,722 | 3,761 | +0.4% | 294,500 | 3348億9856万 | +1.16% |
| 12/18 | 3,720 | 3,776 | 3,713 | 3,746 | +1.82% | 308,500 | 3335億6289万 | +0.89% |
| 12/17 | 3,690 | 3,711 | 3,650 | 3,679 | -0.05% | 409,100 | 3275億9687万 | -0.73% |
| 12/16 | 3,672 | 3,729 | 3,672 | 3,681 | +0.66% | 264,700 | 3277億7496万 | -0.49% |
| 12/15 | （5%ルール）三菱UFJアセットマネジメント（1.39%）三菱UFJモルガン・スタンレー証券（0.4%）三菱UFJ信託銀行（2.39%）三菱UFJ銀行（0.75%） |
| 12/15 | 3,691 | 3,695 | 3,643 | 3,657 | +0.38% | 278,400 | 3256億3787万 | -0.87% |
| 12/12 | （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) |
| 12/12 | 3,680 | 3,688 | 3,626 | 3,643 | -0.44% | 254,900 | 3243億9124万 | -0.98% |
| 12/11 | 3,750 | 3,751 | 3,636 | 3,659 | -2.43% | 232,500 | 3258億1596万 | -0.25% |
| 12/10 | 3,752 | 3,774 | 3,723 | 3,750 | +0.62% | 283,500 | 3339億1907万 | +2.6% |
| 12/09 | 3,743 | 3,783 | 3,701 | 3,727 | +0.05% | 198,700 | 3318億7103万 | +2.47% |
| 12/08 | 3,666 | 3,744 | 3,640 | 3,725 | +2.34% | 266,500 | 3316億9294万 | +2.87% |
| 12/05 | 3,684 | 3,698 | 3,640 | 3,640 | -1.19% | 183,800 | 3241億2411万 | +0.97% |
| 12/04 | 3,646 | 3,686 | 3,634 | 3,684 | +0.77% | 249,300 | 3280億4209万 | +2.59% |
| 12/03 | 3,663 | 3,679 | 3,605 | 3,656 | -1.32% | 291,900 | 3255億4883万 | +2.12% |
| 12/02 | 3,701 | 3,726 | 3,678 | 3,705 | +0.54% | 194,100 | 3299億1204万 | +3.72% |
| 12/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,753 | 3,776 | 3,675 | 3,685 | -1.73% | 361,900 | 3281億3114万 | +3.48% |
| 11/28 | 3,796 | 3,814 | 3,748 | 3,750 | -1.06% | 347,800 | 3339億1907万 | +5.54% |
| 11/27 | 3,841 | 3,863 | 3,780 | 3,790 | -1.76% | 345,500 | 3374億8087万 | +7.06% |
| 11/26 | 3,800 | 3,860 | 3,793 | 3,858 | +1.47% | 260,600 | 3435億3594万 | +9.45% |
| 11/25 | 3,781 | 3,845 | 3,771 | 3,802 | +0.13% | 317,300 | 3385億4941万 | +8.38% |
| 11/21 | 3,748 | 3,806 | 3,731 | 3,797 | +2.65% | 480,400 | 3381億419万 | +8.8% |
| 11/20 | 3,776 | 3,787 | 3,685 | 3,699 | -2.04% | 320,300 | 3293億7777万 | +6.6% |
| 11/19 | 3,745 | 3,810 | 3,738 | 3,776 | +1.37% | 448,700 | 3362億3424万 | +9.29% |
| 11/18 | 3,769 | 3,795 | 3,722 | 3,725 | +0.05% | 522,100 | 3316億9294万 | +8.41% |
| 11/17 | 3,669 | 3,812 | 3,669 | 3,723 | +2.65% | 541,600 | 3315億1485万 | +8.83% |
| 11/14 | 3,632 | 3,657 | 3,600 | 3,627 | -0.6% | 364,300 | 3229億6652万 | +6.58% |
| 11/13 | （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) |
| 11/13 | 3,574 | 3,657 | 3,565 | 3,649 | +2.21% | 405,600 | 3249億2551万 | +7.54% |
| 11/12 | 3,546 | 3,610 | 3,501 | 3,570 | +2% | 656,700 | 3178億9095万 | +5.56% |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算説明会 |
| 11/11 | （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) |
| 11/11 | 3,418 | 3,650 | 3,376 | 3,500 | +2.4% | 1,422,800 | 3116億5780万 | +3.73% |
| 11/10 | 3,415 | 3,419 | 3,379 | 3,418 | +0.09% | 336,200 | 3043億5610万 | +1.42% |
| 11/07 | 3,359 | 3,415 | 3,355 | 3,415 | +1.67% | 293,000 | 3040億8896万 | +1.37% |
| 11/06 | 3,345 | 3,370 | 3,332 | 3,359 | +0.42% | 194,700 | 2991億244万 | -0.3% |
| 11/05 | 3,311 | 3,349 | 3,305 | 3,345 | +1.06% | 239,800 | 2978億5581万 | -0.83% |
| 11/04 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 3,300 | 3,340 | 3,291 | 3,310 | -0.36% | 207,000 | 2947億3923万 | -2.01% |
| 10/31 | 3,356 | 3,362 | 3,319 | 3,322 | 0% | 246,900 | 2958億777万 | -2.01% |
| 10/30 | 3,275 | 3,329 | 3,265 | 3,322 | +0.79% | 389,400 | 2958億777万 | -2.24% |
| 10/29 | 3,372 | 3,379 | 3,296 | 3,296 | -3.06% | 377,900 | 2934億9260万 | -3.26% |
| 10/28 | 3,416 | 3,431 | 3,400 | 3,400 | -1.73% | 200,700 | 3027億5329万 | -0.5% |
| 10/27 | 3,427 | 3,472 | 3,412 | 3,460 | +0.73% | 227,600 | 3080億9599万 | +1.08% |
| 10/24 | 3,433 | 3,440 | 3,420 | 3,435 | -0.95% | 258,700 | 3058億6987万 | +0.26% |
| 10/23 | 3,453 | 3,479 | 3,444 | 3,468 | +0.96% | 306,300 | 3088億835万 | +1.08% |
| 10/22 | 3,410 | 3,450 | 3,410 | 3,435 | +0.73% | 282,700 | 3058億6987万 | 0% |
| 10/21 | 3,423 | 3,431 | 3,405 | 3,410 | -0.55% | 155,500 | 3036億4374万 | -0.84% |
| 10/20 | 3,399 | 3,446 | 3,396 | 3,429 | +2.11% | 279,800 | 3053億3559万 | -0.44% |
| 10/17 | 3,300 | 3,373 | 3,295 | 3,358 | +1.76% | 309,400 | 2990億1339万 | -2.64% |
| 10/16 | 3,329 | 3,344 | 3,292 | 3,300 | -0.87% | 205,900 | 2938億4878万 | -4.51% |
| 10/15 | 3,333 | 3,359 | 3,324 | 3,329 | +0.82% | 263,200 | 2964億3109万 | -3.95% |
| 10/14 | （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) |
| 10/14 | 3,270 | 3,320 | 3,263 | 3,302 | -0.93% | 371,800 | 2940億2687万 | -5.01% |
| 10/10 | 3,310 | 3,344 | 3,287 | 3,333 | +1.58% | 374,200 | 2967億8727万 | -4.36% |
| 10/09 | 3,332 | 3,371 | 3,270 | 3,281 | -2.61% | 463,100 | 2921億5692万 | -5.99% |
| 10/08 | 3,410 | 3,453 | 3,365 | 3,369 | -0.53% | 173,500 | 2999億9289万 | -3.66% |
| 10/07 | 3,356 | 3,387 | 3,340 | 3,387 | +0.53% | 200,000 | 3015億9570万 | -3.2% |
| 10/01 | （IR情報）14:00 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。
