| 2026 |
| 03/31 | 615 | 628 | 611 | 615 | -0.49% | 160,200 | 301億1040万 | -7.24% |
| 03/30 | 618 | 624 | 615 | 618 | -4.63% | 185,600 | 302億5728万 | -7.07% |
| 03/27 | 645 | 653 | 644 | 648 | +0.31% | 167,300 | 317億2608万 | -3.14% |
| 03/26 | （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 |
| 03/26 | 655 | 655 | 639 | 646 | -0.31% | 106,300 | 316億2816万 | -3.73% |
| 03/25 | 646 | 655 | 646 | 648 | +1.89% | 147,300 | 317億2608万 | -3.71% |
| 03/24 | 645 | 646 | 634 | 636 | +0.79% | 70,500 | 311億3856万 | -5.78% |
| 03/23 | 629 | 636 | 616 | 631 | -1.56% | 346,400 | 308億9376万 | -6.66% |
| 03/19 | 659 | 662 | 639 | 641 | -4.61% | 298,200 | 313億8336万 | -5.46% |
| 03/18 | 663 | 672 | 659 | 672 | +2.44% | 102,200 | 329億112万 | -0.74% |
| 03/17 | 654 | 663 | 654 | 656 | +0.61% | 87,900 | 321億1776万 | -2.67% |
| 03/16 | 656 | 658 | 649 | 652 | -0.61% | 137,500 | 319億2192万 | -2.83% |
| 03/13 | 660 | 669 | 653 | 656 | -1.94% | 141,000 | 321億1776万 | -1.94% |
| 03/12 | 674 | 674 | 663 | 669 | -1.33% | 176,600 | 327億5424万 | +0.45% |
| 03/11 | 683 | 686 | 677 | 678 | -0.73% | 134,700 | 331億9488万 | +2.26% |
| 03/10 | 671 | 686 | 670 | 683 | +3.33% | 182,300 | 334億3968万 | +3.64% |
| 03/09 | 665 | 670 | 649 | 661 | -4.89% | 449,400 | 323億6256万 | +1.07% |
| 03/06 | 696 | 699 | 680 | 695 | -0.14% | 121,400 | 340億2720万 | +6.92% |
| 03/05 | 687 | 711 | 687 | 696 | +3.73% | 300,500 | 340億7616万 | +7.91% |
| 03/04 | （自社株買い）取締役会(2026年2月10日)での決議状況(取得期間2026年2月24日～2026年2月28日) |
| 03/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/04 | 679 | 712 | 660 | 671 | -2.61% | 713,400 | 328億5216万 | +4.84% |
| 03/03 | 701 | 707 | 689 | 689 | -2.41% | 256,500 | 337億3344万 | +8.33% |
| 03/02 | 678 | 716 | 678 | 706 | +1.15% | 289,800 | 345億6576万 | +11.71% |
| 02/27 | 682 | 698 | 678 | 698 | +2.2% | 141,100 | 341億7408万 | +11.32% |
| 02/26 | 663 | 688 | 663 | 683 | +2.71% | 191,200 | 334億3968万 | +9.81% |
| 02/25 | 665 | 672 | 662 | 665 | -0.15% | 155,900 | 325億5840万 | +7.61% |
| 02/24 | 663 | 673 | 659 | 666 | -0.75% | 190,700 | 326億736万 | +8.29% |
| 02/20 | 690 | 691 | 668 | 671 | -3.59% | 258,400 | 328億5216万 | +9.64% |
| 02/19 | （IR情報）15:30 支配株主等に関する事項について |
| 02/19 | （IR情報）15:30 株主提案に対する当社取締役会意見に関するお知らせ |
| 02/19 | 706 | 706 | 695 | 696 | -1% | 137,200 | 340億7616万 | +14.29% |
| 02/18 | 697 | 712 | 697 | 703 | +1.15% | 150,500 | 344億1888万 | +16.2% |
| 02/17 | 695 | 698 | 686 | 695 | -0.71% | 192,700 | 340億2720万 | +15.64% |
| 02/16 | 684 | 703 | 673 | 700 | +4.32% | 373,500 | 342億7200万 | +17.25% |
| 02/13 | 683 | 697 | 669 | 671 | -2.61% | 538,800 | 328億5216万 | +13.15% |
| 02/12 | 665 | 690 | 648 | 689 | +13.88% | 1,150,000 | 337億3344万 | +16.78% |
| 02/10 | （IR情報）15:30 2025年12月期決算短信[日本基準](連結) |
| 02/10 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 02/10 | （IR情報）15:30 2025年12月期通期連結業績予想と実績値との差異に関するお知らせ |
| 02/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | 596 | 610 | 581 | 605 | +0.83% | 907,300 | 296億2080万 | +3.24% |
| 02/09 | 596 | 602 | 582 | 600 | +2.39% | 243,000 | 293億7600万 | +2.74% |
| 02/06 | 587 | 588 | 580 | 586 | -0.68% | 103,500 | 286億9056万 | +0.51% |
| 02/05 | 590 | 595 | 587 | 590 | +0.34% | 81,300 | 288億8640万 | +1.2% |
| 02/04 | 584 | 597 | 580 | 588 | +0.17% | 140,400 | 287億8848万 | +1.03% |
| 02/03 | 578 | 587 | 576 | 587 | +2.44% | 109,800 | 287億3952万 | +1.03% |
| 02/02 | 578 | 582 | 571 | 573 | +0.88% | 146,300 | 280億5408万 | -1.21% |
| 01/30 | 561 | 568 | 558 | 568 | +1.25% | 68,200 | 278億928万 | -2.07% |
| 01/29 | 555 | 565 | 548 | 561 | +0.54% | 162,300 | 274億6656万 | -3.11% |
| 01/28 | 571 | 572 | 558 | 558 | -3.46% | 197,900 | 273億1968万 | -3.63% |
| 01/27 | 575 | 578 | 569 | 578 | +0.17% | 86,900 | 282億9888万 | -0.34% |
| 01/26 | 576 | 580 | 571 | 577 | -0.86% | 113,600 | 282億4992万 | -0.35% |
| 01/23 | 586 | 593 | 582 | 582 | 0% | 113,900 | 284億9472万 | +0.69% |
| 01/22 | 578 | 585 | 574 | 582 | +1.75% | 88,600 | 284億9472万 | +0.87% |
| 01/21 | 581 | 584 | 572 | 572 | -3.05% | 223,200 | 280億512万 | -0.69% |
| 01/20 | 590 | 593 | 585 | 590 | -0.67% | 132,100 | 288億8640万 | +2.79% |
| 01/19 | 596 | 596 | 584 | 594 | -0.34% | 112,800 | 290億8224万 | +3.85% |
| 01/16 | 594 | 599 | 592 | 596 | 0% | 110,100 | 291億8016万 | +4.38% |
| 01/15 | 590 | 596 | 589 | 596 | +1.19% | 59,700 | 291億8016万 | +4.75% |
| 01/14 | 594 | 596 | 589 | 589 | -0.84% | 136,500 | 288億3744万 | +3.88% |
| 01/13 | 604 | 606 | 588 | 594 | -1% | 155,700 | 290億8224万 | +5.13% |
| 01/09 | 596 | 600 | 594 | 600 | +0.67% | 76,200 | 293億7600万 | +6.57% |
| 01/08 | 590 | 597 | 588 | 596 | 0% | 270,400 | 291億8016万 | +6.05% |
| 01/07 | 589 | 598 | 581 | 596 | +1.71% | 202,100 | 291億8016万 | +6.43% |
| 01/06 | 575 | 593 | 575 | 586 | +2.45% | 203,900 | 286億9056万 | +4.83% |
| 01/05 | 569 | 575 | 564 | 572 | +1.06% | 168,800 | 280億512万 | +2.69% |
| 2025 |
| 12/30 | 571 | 576 | 566 | 566 | -1.57% | 167,500 | 277億1136万 | +1.62% |
| 12/29 | 567 | 581 | 564 | 575 | +0.52% | 348,800 | 281億5200万 | +3.42% |
| 12/26 | 570 | 573 | 565 | 572 | +0.7% | 602,000 | 280億512万 | +3.06% |
| 12/25 | 563 | 577 | 561 | 568 | +1.43% | 573,000 | 278億928万 | +2.53% |
| 12/24 | 565 | 565 | 558 | 560 | -0.71% | 130,100 | 274億1760万 | +1.27% |
| 12/23 | 560 | 567 | 559 | 564 | +0.53% | 229,500 | 276億1344万 | +2.17% |
| 12/22 | 565 | 567 | 557 | 561 | 0% | 238,100 | 274億6656万 | +1.63% |
| 12/19 | 564 | 565 | 560 | 561 | -0.18% | 240,900 | 274億6656万 | +1.63% |
| 12/18 | 553 | 564 | 551 | 562 | +1.44% | 143,200 | 275億1552万 | +1.63% |
| 12/17 | 556 | 558 | 547 | 554 | 0% | 139,900 | 271億2384万 | +0.18% |
| 12/16 | 561 | 562 | 552 | 554 | -1.6% | 153,000 | 271億2384万 | +0.18% |
| 12/15 | 555 | 564 | 552 | 563 | +2.55% | 226,900 | 275億6448万 | +1.62% |
| 12/12 | 539 | 551 | 539 | 549 | +2.43% | 192,200 | 268億7904万 | -1.44% |
| 12/11 | 549 | 551 | 536 | 536 | -2.19% | 189,300 | 262億4256万 | -4.29% |
| 12/10 | 545 | 551 | 545 | 548 | +0.55% | 90,800 | 268億3008万 | -2.66% |
| 12/09 | 552 | 552 | 544 | 545 | -1.27% | 188,000 | 266億8320万 | -3.71% |
| 12/08 | 550 | 553 | 549 | 552 | +0.91% | 111,500 | 270億2592万 | -3.16% |
| 12/05 | 551 | 553 | 546 | 547 | -0.91% | 98,000 | 267億8112万 | -4.54% |
| 12/04 | 548 | 556 | 548 | 552 | +0.73% | 90,300 | 270億2592万 | -4.17% |
| 12/03 | 551 | 551 | 547 | 548 | -0.72% | 165,300 | 268億3008万 | -5.35% |
| 12/02 | 557 | 559 | 552 | 552 | -0.72% | 126,400 | 270億2592万 | -5.32% |
| 12/01 | 567 | 567 | 555 | 556 | -0.71% | 217,800 | 272億2176万 | -5.28% |
| 11/28 | 561 | 568 | 558 | 560 | 0% | 233,700 | 274億1760万 | -5.25% |
| 11/27 | 556 | 563 | 551 | 560 | +1.63% | 182,500 | 274億1760万 | -5.88% |
| 11/26 | 551 | 560 | 550 | 551 | +0.18% | 220,900 | 269億7696万 | -8.01% |
| 11/25 | 555 | 558 | 546 | 550 | 0% | 212,600 | 269億2800万 | -8.79% |
| 11/21 | 540 | 552 | 537 | 550 | +0.92% | 118,100 | 269億2800万 | -9.39% |
| 11/20 | 552 | 555 | 542 | 545 | 0% | 108,600 | 266億8320万 | -10.95% |
| 11/19 | 542 | 550 | 534 | 545 | +1.49% | 207,700 | 266億8320万 | -11.53% |
| 11/18 | 551 | 552 | 536 | 537 | -2.72% | 322,100 | 262億9152万 | -13.39% |
| 11/17 | 572 | 577 | 544 | 552 | -3.5% | 566,100 | 270億2592万 | -11.54% |
| 11/14 | 573 | 579 | 569 | 572 | -0.69% | 201,300 | 280億512万 | -9.06% |
| 11/13 | 582 | 584 | 575 | 576 | +0.35% | 220,600 | 282億96万 | -9% |
| 11/12 | 560 | 577 | 560 | 574 | +2.68% | 219,200 | 281億304万 | -9.89% |
| 11/11 | 566 | 571 | 555 | 559 | -1.24% | 562,700 | 273億6864万 | -12.66% |
| 11/10 | 585 | 598 | 562 | 566 | -10.3% | 1,002,300 | 277億1136万 | -12.25% |
| 11/07 | （IR情報）15:30 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/07 | 624 | 636 | 620 | 631 | +0.32% | 258,500 | 308億9376万 | -2.62% |
| 11/06 | 625 | 635 | 623 | 629 | +1.13% | 183,400 | 307億9584万 | -3.23% |
| 11/05 | 621 | 623 | 605 | 622 | -0.8% | 248,800 | 304億5312万 | -4.6% |
| 11/04 | 630 | 636 | 625 | 627 | -0.48% | 113,900 | 306億9792万 | -4.27% |
| 10/31 | 621 | 631 | 619 | 630 | +1.29% | 105,000 | 308億4480万 | -4.26% |
| 10/30 | 623 | 627 | 621 | 622 | -0.32% | 115,600 | 304億5312万 | -5.9% |
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。
