| 2026 |
| 03/06 | 6,827 | 6,883 | 6,760 | 6,857 | -0.44% | 481,000 | 6794億9444万 | -1.34% |
| 03/05 | 7,020 | 7,112 | 6,887 | 6,887 | -0.92% | 502,100 | 6824億6729万 | -0.93% |
| 03/04 | 6,961 | 6,998 | 6,860 | 6,951 | -2.1% | 494,200 | 6888億937万 | -0.07% |
| 03/03 | 7,100 | 7,148 | 7,025 | 7,100 | -0.89% | 421,800 | 7035億7452万 | +2.06% |
| 03/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 03/02 | 7,151 | 7,248 | 7,097 | 7,164 | +0.21% | 425,700 | 7099億1660万 | +3.05% |
| 03/02 | （空売り報告）BNP Paribas Financial Markets SNC 403,872株（0.4%）-0.13%義務消失 |
| 02/27 | 7,080 | 7,153 | 7,032 | 7,149 | +2.19% | 451,500 | 7084億3018万 | +2.89% |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC 532,072株（0.53%）新規 |
| 02/26 | 7,043 | 7,077 | 6,996 | 6,996 | -0.78% | 399,100 | 6932億6864万 | +0.71% |
| 02/25 | 7,057 | 7,082 | 7,002 | 7,051 | -0.09% | 338,500 | 6987億1887万 | +1.37% |
| 02/24 | 6,962 | 7,058 | 6,925 | 7,057 | +2.19% | 458,100 | 6993億1344万 | +1.45% |
| 02/20 | 6,977 | 6,983 | 6,890 | 6,906 | -1.02% | 360,300 | 6843億5009万 | -0.6% |
| 02/19 | 6,901 | 6,997 | 6,815 | 6,977 | +1.03% | 369,000 | 6913億8584万 | +0.42% |
| 02/18 | 6,863 | 6,938 | 6,850 | 6,906 | +0.06% | 417,800 | 6843億5009万 | -0.56% |
| 02/17 | 6,950 | 6,950 | 6,866 | 6,902 | -0.82% | 279,300 | 6839億5371万 | -0.59% |
| 02/16 | 7,000 | 7,058 | 6,950 | 6,959 | -0.23% | 455,500 | 6896億213万 | +0.32% |
| 02/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月9日～2026年3月31日) |
| 02/13 | 6,900 | 6,987 | 6,827 | 6,975 | +2.18% | 881,300 | 6911億8765万 | +0.69% |
| 02/12 | 6,845 | 6,897 | 6,823 | 6,826 | +0.16% | 509,700 | 6764億2249万 | -1.27% |
| 02/10 | 6,882 | 6,910 | 6,806 | 6,815 | -1.25% | 744,500 | 6753億3245万 | -1.35% |
| 02/09 | 6,915 | 7,032 | 6,870 | 6,901 | +1.26% | 894,800 | 6838億5462万 | +0.01% |
| 02/06 | （IR情報）15:40 2026年3月期第3四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビューの完了) |
| 02/06 | 6,900 | 6,926 | 6,793 | 6,815 | +0.12% | 673,500 | 6753億3245万 | -1.03% |
| 02/05 | 6,921 | 6,927 | 6,797 | 6,807 | +0.47% | 669,800 | 6745億3969万 | -0.99% |
| 02/04 | 6,900 | 6,918 | 6,772 | 6,775 | -2.25% | 974,300 | 6713億6865万 | -1.3% |
| 02/03 | （IR情報）12:30 (訂正)代表取締役の異動、役員人事並びに組織変更に関するお知らせ |
| 02/03 | 6,782 | 7,031 | 6,731 | 6,931 | -3.25% | 1,147,300 | 6868億2747万 | +1.11% |
| 02/02 | （IR情報）15:40 代表取締役の異動、役員人事並びに組織変更に関するお知らせ |
| 02/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 02/02 | （IR情報）15:40 業績予想及び配当予想の修正に関するお知らせ |
| 02/02 | （IR情報）15:40 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/02 | （IR情報）15:40 決算説明会資料～2026年3月期第3四半期～ |
| 02/02 | 7,177 | 7,195 | 7,050 | 7,164 | +2.81% | 787,600 | 7099億1660万 | +4.72% |
| 01/30 | 6,974 | 6,985 | 6,919 | 6,968 | +0.75% | 402,700 | 6904億9398万 | +2.19% |
| 01/29 | 6,822 | 6,922 | 6,793 | 6,916 | +0.33% | 363,700 | 6853億4104万 | +1.63% |
| 01/28 | 6,989 | 6,992 | 6,883 | 6,893 | -1.5% | 429,700 | 6830億6186万 | +1.35% |
| 01/27 | 6,971 | 7,033 | 6,950 | 6,998 | +0.17% | 307,100 | 6934億6683万 | +2.94% |
| 01/26 | 6,996 | 7,038 | 6,945 | 6,986 | +0.23% | 385,200 | 6922億7769万 | +2.89% |
| 01/23 | 7,025 | 7,074 | 6,901 | 6,970 | -1.08% | 485,500 | 6906億9217万 | +2.76% |
| 01/22 | 6,988 | 7,067 | 6,925 | 7,046 | -1.18% | 753,000 | 6982億2339万 | +4.02% |
| 01/21 | 7,176 | 7,234 | 7,122 | 7,130 | -1.23% | 573,300 | 7065億4737万 | +5.46% |
| 01/20 | 7,085 | 7,247 | 7,065 | 7,219 | +2.22% | 529,700 | 7153億6683万 | +7.04% |
| 01/19 | 6,935 | 7,084 | 6,917 | 7,062 | +3% | 598,800 | 6998億891万 | +5.03% |
| 01/16 | 6,830 | 6,904 | 6,770 | 6,856 | -0.75% | 398,500 | 6793億9534万 | +2.22% |
| 01/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月9日～2026年3月31日) |
| 01/15 | 6,910 | 6,985 | 6,870 | 6,908 | +0.16% | 389,300 | 6845億4828万 | +3.12% |
| 01/14 | 6,893 | 6,984 | 6,840 | 6,897 | +0.51% | 534,500 | 6834億5824万 | +3.09% |
| 01/13 | 6,761 | 6,940 | 6,756 | 6,862 | +1.63% | 559,000 | 6799億8991万 | +2.68% |
| 01/09 | 6,742 | 6,792 | 6,704 | 6,752 | +0.72% | 500,800 | 6690億8946万 | +1.02% |
| 01/08 | 6,620 | 6,750 | 6,588 | 6,704 | +0.77% | 554,900 | 6643億3290万 | +0.19% |
| 01/07 | 6,619 | 6,697 | 6,584 | 6,653 | -0.11% | 586,200 | 6592億7906万 | -0.67% |
| 01/06 | 6,586 | 6,686 | 6,562 | 6,660 | +0.41% | 544,800 | 6599億7272万 | -0.72% |
| 01/05 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 01/05 | 6,557 | 6,666 | 6,557 | 6,633 | +1.16% | 485,100 | 6572億9716万 | -1.28% |
| 2025 |
| 12/30 | 6,519 | 6,572 | 6,512 | 6,557 | +0.43% | 386,100 | 6497億6594万 | -2.66% |
| 12/29 | 6,542 | 6,544 | 6,465 | 6,529 | -0.11% | 345,500 | 6469億9128万 | -3.3% |
| 12/26 | 6,532 | 6,562 | 6,522 | 6,536 | +0.05% | 263,700 | 6476億8494万 | -3.43% |
| 12/25 | 6,606 | 6,606 | 6,531 | 6,533 | -0.82% | 240,000 | 6473億8766万 | -3.67% |
| 12/24 | 6,678 | 6,695 | 6,555 | 6,587 | -0.56% | 368,800 | 6527億3879万 | -3.12% |
| 12/23 | 6,643 | 6,659 | 6,603 | 6,624 | +0.32% | 468,400 | 6564億530万 | -2.72% |
| 12/22 | 6,741 | 6,810 | 6,508 | 6,603 | -3.27% | 733,900 | 6543億2431万 | -3.08% |
| 12/19 | 6,830 | 6,865 | 6,801 | 6,826 | -0.04% | 413,100 | 6764億2249万 | +0.09% |
| 12/18 | 6,835 | 6,868 | 6,812 | 6,829 | +0.78% | 313,500 | 6767億1978万 | +0.23% |
| 12/17 | 6,880 | 6,938 | 6,765 | 6,776 | -0.67% | 372,200 | 6714億6774万 | -0.38% |
| 12/16 | 6,777 | 6,835 | 6,743 | 6,822 | +1.13% | 374,000 | 6760億2611万 | +0.44% |
| 12/15 | 6,720 | 6,780 | 6,703 | 6,746 | +0.54% | 385,400 | 6684億9489万 | -0.52% |
| 12/12 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月9日～2026年3月31日) |
| 12/12 | 6,700 | 6,727 | 6,644 | 6,710 | +0.09% | 389,200 | 6649億2747万 | -0.94% |
| 12/11 | 6,742 | 6,766 | 6,665 | 6,704 | -0.22% | 365,100 | 6643億3290万 | -0.86% |
| 12/10 | 6,737 | 6,741 | 6,677 | 6,719 | +1.24% | 352,200 | 6658億1933万 | -0.49% |
| 12/09 | 6,690 | 6,714 | 6,634 | 6,637 | -0.58% | 317,000 | 6576億9354万 | -1.1% |
| 12/08 | 6,695 | 6,742 | 6,656 | 6,676 | +0.06% | 319,800 | 6615億5824万 | +0.06% |
| 12/05 | 6,765 | 6,782 | 6,672 | 6,672 | -0.96% | 415,200 | 6611億6186万 | +0.59% |
| 12/04 | 6,801 | 6,840 | 6,735 | 6,737 | -1.84% | 535,500 | 6676億304万 | +2.23% |
| 12/03 | 6,866 | 6,921 | 6,830 | 6,863 | -1.04% | 276,800 | 6800億8901万 | +4.76% |
| 12/02 | 6,880 | 6,936 | 6,811 | 6,935 | +0.78% | 314,200 | 6872億2385万 | +6.58% |
| 12/01 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 12/01 | 6,922 | 6,956 | 6,840 | 6,881 | -0.36% | 571,200 | 6818億7272万 | +6.5% |
| 11/28 | 6,956 | 7,005 | 6,906 | 6,906 | -0.42% | 383,200 | 6843億5009万 | +7.62% |
| 11/27 | 7,035 | 7,063 | 6,935 | 6,935 | -1.77% | 362,400 | 6872億2385万 | +8.85% |
| 11/26 | 6,942 | 7,060 | 6,921 | 7,060 | +1.7% | 398,800 | 6996億1072万 | +11.69% |
| 11/25 | 6,958 | 6,990 | 6,884 | 6,942 | +0.04% | 430,200 | 6879億1751万 | +10.75% |
| 11/21 | 7,000 | 7,020 | 6,928 | 6,939 | +0.87% | 569,000 | 6876億2023万 | +11.6% |
| 11/20 | 6,912 | 6,978 | 6,873 | 6,879 | -1.14% | 462,100 | 6816億7453万 | +11.55% |
| 11/19 | 6,899 | 7,035 | 6,882 | 6,958 | +1.8% | 770,100 | 6895億303万 | +13.64% |
| 11/18 | 6,789 | 6,868 | 6,742 | 6,835 | +1.61% | 561,300 | 6773億1435万 | +12.51% |
| 11/17 | 6,739 | 6,799 | 6,727 | 6,727 | -0.77% | 459,200 | 6666億1209万 | +11.48% |
| 11/14 | 6,703 | 6,780 | 6,638 | 6,779 | +1.94% | 570,800 | 6717億6503万 | +13.02% |
| 11/13 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月9日～2026年3月31日) |
| 11/13 | 6,587 | 6,650 | 6,570 | 6,650 | +1.42% | 386,400 | 6589億8177万 | +11.45% |
| 11/12 | （IR情報）12:00 中期経営計画2026進捗説明会 |
| 11/12 | 6,580 | 6,645 | 6,529 | 6,557 | +0.54% | 369,000 | 6497億6594万 | +10.39% |
| 11/11 | 6,500 | 6,523 | 6,422 | 6,522 | -0.41% | 383,900 | 6462億9761万 | +10.26% |
| 11/10 | 6,590 | 6,610 | 6,510 | 6,549 | -0.35% | 514,700 | 6489億7318万 | +11.21% |
| 11/07 | 6,528 | 6,580 | 6,428 | 6,572 | +2.24% | 633,200 | 6512億5236万 | +12.05% |
| 11/06 | 6,393 | 6,577 | 6,390 | 6,428 | -0.14% | 1,075,500 | 6369億8268万 | +10.09% |
| 11/05 | 6,293 | 6,494 | 6,099 | 6,437 | +13.07% | 2,645,800 | 6378億7454万 | +10.66% |
| 11/04 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 11/04 | （IR情報）15:40 決算説明会資料～2026年3月期第2四半期～ |
| 11/04 | （IR情報）15:40 業績予想の修正に関するお知らせ |
| 11/04 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/04 | 5,675 | 5,774 | 5,662 | 5,693 | +0.23% | 866,400 | 5641億4785万 | -1.74% |
| 10/31 | 5,723 | 5,744 | 5,674 | 5,680 | -0.16% | 399,300 | 5628億5962万 | -2.14% |
| 10/30 | 5,569 | 5,689 | 5,547 | 5,689 | +1.43% | 988,600 | 5637億5147万 | -2.07% |
| 10/29 | 5,721 | 5,779 | 5,609 | 5,609 | -2.38% | 356,600 | 5558億2387万 | -3.51% |
| 10/28 | 5,776 | 5,796 | 5,736 | 5,746 | -0.55% | 340,400 | 5693億9989万 | -1.29% |
| 10/27 | 5,783 | 5,824 | 5,777 | 5,778 | -0.05% | 330,800 | 5725億7093万 | -0.77% |
| 10/24 | 5,777 | 5,799 | 5,743 | 5,781 | +0.12% | 331,800 | 5728億6821万 | -0.77% |
| 10/23 | 5,780 | 5,820 | 5,751 | 5,774 | +0.52% | 350,600 | 5721億7455万 | -0.89% |
| 10/22 | 5,681 | 5,803 | 5,680 | 5,744 | +0.77% | 401,600 | 5692億170万 | -1.42% |
| 10/21 | 5,743 | 5,765 | 5,700 | 5,700 | -0.75% | 313,200 | 5648億4152万 | -2.25% |
| 10/20 | 5,775 | 5,800 | 5,734 | 5,743 | +1.09% | 357,200 | 5691億260万 | -1.63% |
| 10/17 | 5,651 | 5,704 | 5,630 | 5,681 | +0.14% | 398,300 | 5629億5871万 | -2.77% |
| 10/16 | 5,770 | 5,788 | 5,670 | 5,673 | -1.82% | 368,100 | 5621億6595万 | -2.98% |
| 10/15 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月9日～2026年3月31日) |
| 10/15 | 5,782 | 5,819 | 5,753 | 5,778 | +0.57% | 347,400 | 5725億7093万 | -1.26% |
| 10/14 | 5,724 | 5,800 | 5,681 | 5,745 | -1.36% | 484,600 | 5693億79万 | -1.81% |
| 10/10 | 5,837 | 5,862 | 5,775 | 5,824 | -0.1% | 529,600 | 5771億2930万 | -0.5% |
| 10/09 | 5,961 | 5,963 | 5,825 | 5,830 | -2.62% | 437,000 | 5777億2387万 | -0.32% |
| 10/08 | 6,035 | 6,067 | 5,987 | 5,987 | +0.1% | 370,000 | 5932億8178万 | +2.46% |
| 10/07 | 5,936 | 6,023 | 5,907 | 5,981 | +0.76% | 532,700 | 5926億8721万 | +2.61% |
| 10/01 | （IR情報）15:40 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。
