| 2026 |
| 03/05 | 1,869 | 1,905 | 1,869 | 1,890 | +2.16% | 14,800 | 236億2500万 | -2.43% |
| 03/04 | 1,862 | 1,902 | 1,840 | 1,850 | -2.73% | 19,600 | 231億2500万 | -4.64% |
| 03/03 | 1,917 | 1,962 | 1,902 | 1,902 | -1.3% | 13,100 | 237億7500万 | -2.16% |
| 03/02 | 1,937 | 2,000 | 1,926 | 1,927 | -0.52% | 19,400 | 240億8750万 | -0.98% |
| 02/27 | 1,930 | 1,937 | 1,925 | 1,937 | -0.56% | 2,500 | 242億1250万 | -0.51% |
| 02/26 | 1,946 | 1,965 | 1,941 | 1,948 | +0.1% | 12,600 | 243億5000万 | 0% |
| 02/25 | 1,955 | 1,955 | 1,940 | 1,946 | +0.31% | 3,100 | 243億2500万 | -0.15% |
| 02/24 | 1,870 | 1,954 | 1,870 | 1,940 | +1.57% | 9,100 | 242億5000万 | -0.56% |
| 02/20 | 1,919 | 1,919 | 1,879 | 1,910 | +0.1% | 11,300 | 238億7500万 | -1.95% |
| 02/19 | 1,798 | 1,921 | 1,798 | 1,908 | +6% | 18,500 | 238億5000万 | -1.95% |
| 02/18 | 1,812 | 1,812 | 1,779 | 1,800 | -1.15% | 11,700 | 225億 | -7.36% |
| 02/17 | 1,884 | 1,888 | 1,820 | 1,821 | -4.11% | 12,300 | 227億6250万 | -6.23% |
| 02/16 | 1,985 | 1,985 | 1,873 | 1,899 | -3.16% | 7,100 | 237億3750万 | -2.11% |
| 02/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月31日) |
| 02/13 | 2,007 | 2,007 | 1,940 | 1,961 | -2.29% | 4,800 | 245億1250万 | +1.45% |
| 02/12 | 1,982 | 2,031 | 1,980 | 2,007 | +0.65% | 17,900 | 250億8750万 | +4.42% |
| 02/10 | 1,886 | 2,050 | 1,886 | 1,994 | +5.78% | 28,700 | 249億2500万 | +4.4% |
| 02/09 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/09 | （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) |
| 02/09 | 1,944 | 1,952 | 1,862 | 1,885 | -2.58% | 18,300 | 235億6250万 | -0.68% |
| 02/06 | 1,940 | 1,941 | 1,914 | 1,935 | -0.77% | 5,500 | 241億8750万 | +2.38% |
| 02/05 | 2,000 | 2,000 | 1,940 | 1,950 | -2.3% | 6,400 | 243億7500万 | +3.78% |
| 02/04 | 1,965 | 1,998 | 1,965 | 1,996 | +0.2% | 4,000 | 249億5000万 | +6.85% |
| 02/03 | 2,087 | 2,087 | 1,973 | 1,992 | -2.54% | 13,900 | 249億 | +7.44% |
| 02/02 | 2,042 | 2,119 | 2,042 | 2,044 | +0.15% | 17,400 | 255億5000万 | +11.03% |
| 01/30 | 1,984 | 2,042 | 1,984 | 2,041 | +2.92% | 24,000 | 255億1250万 | +11.71% |
| 01/29 | 1,960 | 1,990 | 1,935 | 1,983 | +1.12% | 8,000 | 247億8750万 | +9.32% |
| 01/28 | 1,950 | 1,974 | 1,903 | 1,961 | +0.05% | 11,800 | 245億1250万 | +8.76% |
| 01/27 | 1,950 | 1,960 | 1,936 | 1,960 | +0.51% | 9,000 | 245億 | +9.38% |
| 01/26 | 1,978 | 2,019 | 1,950 | 1,950 | -0.71% | 19,100 | 243億7500万 | +9.43% |
| 01/23 | 1,955 | 1,990 | 1,946 | 1,964 | +0.46% | 10,100 | 245億5000万 | +10.84% |
| 01/22 | 1,920 | 1,982 | 1,885 | 1,955 | -0.05% | 11,600 | 244億3750万 | +11.02% |
| 01/21 | 1,949 | 1,958 | 1,946 | 1,956 | -0.66% | 6,800 | 244億5000万 | +11.71% |
| 01/20 | （IR情報）14:00 人事異動のお知らせ |
| 01/20 | 1,994 | 1,994 | 1,950 | 1,969 | -0.81% | 10,600 | 246億1250万 | +13.16% |
| 01/19 | 1,892 | 1,985 | 1,880 | 1,985 | +5.59% | 25,400 | 248億1250万 | +14.74% |
| 01/16 | 1,860 | 1,890 | 1,851 | 1,880 | +1.29% | 5,800 | 235億 | +9.37% |
| 01/15 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月31日) |
| 01/15 | 1,825 | 1,896 | 1,791 | 1,856 | +1.64% | 16,500 | 232億 | +8.41% |
| 01/14 | 1,776 | 1,832 | 1,769 | 1,826 | +2.82% | 8,800 | 228億2500万 | +7.1% |
| 01/13 | 1,832 | 1,832 | 1,730 | 1,776 | -0.11% | 16,300 | 222億 | +4.47% |
| 01/09 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,717 | 1,795 | 1,712 | 1,778 | +3.61% | 22,800 | 222億2500万 | +4.77% |
| 01/08 | 1,702 | 1,716 | 1,699 | 1,716 | +0.88% | 6,000 | 214億5000万 | +1.3% |
| 01/07 | 1,710 | 1,710 | 1,699 | 1,701 | 0% | 3,200 | 212億6250万 | +0.53% |
| 01/06 | 1,700 | 1,710 | 1,699 | 1,701 | +0.12% | 6,300 | 212億6250万 | +0.65% |
| 01/05 | 1,669 | 1,710 | 1,669 | 1,699 | +1.8% | 15,000 | 212億3750万 | +0.65% |
| 2025 |
| 12/30 | 1,654 | 1,676 | 1,652 | 1,669 | -0.54% | 2,400 | 208億6250万 | -1.01% |
| 12/29 | 1,694 | 1,694 | 1,612 | 1,678 | +1.08% | 7,900 | 209億7500万 | -0.42% |
| 12/26 | 1,626 | 1,660 | 1,626 | 1,660 | +0.12% | 3,600 | 207億5000万 | -1.37% |
| 12/25 | 1,657 | 1,666 | 1,641 | 1,658 | -0.54% | 4,300 | 207億2500万 | -1.43% |
| 12/24 | 1,662 | 1,677 | 1,662 | 1,667 | -1.42% | 5,400 | 208億3750万 | -0.77% |
| 12/23 | 1,688 | 1,700 | 1,687 | 1,691 | -0.76% | 7,300 | 211億3750万 | +0.65% |
| 12/22 | 1,733 | 1,733 | 1,699 | 1,704 | -0.06% | 5,300 | 213億 | +1.37% |
| 12/19 | 1,694 | 1,710 | 1,690 | 1,705 | +0.65% | 5,600 | 213億1250万 | +1.25% |
| 12/18 | 1,709 | 1,712 | 1,690 | 1,694 | -0.88% | 1,300 | 211億7500万 | +0.47% |
| 12/17 | 1,702 | 1,709 | 1,702 | 1,709 | +0.41% | 2,000 | 213億6250万 | +1.06% |
| 12/16 | 1,701 | 1,720 | 1,690 | 1,702 | +0.12% | 6,400 | 212億7500万 | +0.65% |
| 12/15 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年3月31日) |
| 12/15 | 1,692 | 1,728 | 1,690 | 1,700 | +0.35% | 12,200 | 212億5000万 | +0.65% |
| 12/12 | 1,683 | 1,694 | 1,661 | 1,694 | +0.3% | 3,400 | 211億7500万 | +0.41% |
| 12/11 | 1,692 | 1,706 | 1,687 | 1,689 | -1.05% | 5,800 | 211億1250万 | +0.78% |
| 12/10 | 1,670 | 1,711 | 1,670 | 1,707 | 0% | 8,700 | 213億3750万 | +2.52% |
| 12/09 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/09 | 1,683 | 1,707 | 1,608 | 1,707 | +0.23% | 21,500 | 213億3750万 | +3.14% |
| 12/08 | 1,703 | 1,710 | 1,701 | 1,703 | 0% | 3,400 | 212億8750万 | +3.53% |
| 12/05 | 1,687 | 1,707 | 1,687 | 1,703 | +0.12% | 3,500 | 212億8750万 | +4.16% |
| 12/04 | 1,692 | 1,703 | 1,692 | 1,701 | +0.53% | 6,700 | 212億6250万 | +4.55% |
| 12/03 | 1,690 | 1,706 | 1,687 | 1,692 | 0% | 4,700 | 211億5000万 | +4.57% |
| 12/02 | 1,693 | 1,693 | 1,669 | 1,692 | +1.2% | 4,900 | 211億5000万 | +5.03% |
| 12/01 | 1,689 | 1,689 | 1,664 | 1,672 | +0.54% | 2,900 | 209億 | +4.24% |
| 11/28 | 1,653 | 1,682 | 1,653 | 1,663 | +0.6% | 3,200 | 207億8750万 | +4.07% |
| 11/27 | 1,641 | 1,700 | 1,603 | 1,653 | +0.73% | 11,800 | 206億6250万 | +3.7% |
| 11/26 | 1,601 | 1,662 | 1,601 | 1,641 | +0.74% | 4,500 | 205億1250万 | +3.27% |
| 11/25 | 1,615 | 1,669 | 1,615 | 1,629 | -0.12% | 17,800 | 203億6250万 | +2.65% |
| 11/21 | 1,605 | 1,647 | 1,605 | 1,631 | 0% | 9,300 | 203億8750万 | +2.71% |
| 11/20 | 1,628 | 1,642 | 1,592 | 1,631 | +0.18% | 19,800 | 203億8750万 | +2.51% |
| 11/19 | 1,682 | 1,682 | 1,626 | 1,628 | -2.57% | 6,100 | 203億5000万 | +2.2% |
| 11/18 | 1,672 | 1,686 | 1,659 | 1,671 | -1.3% | 11,700 | 208億8750万 | +4.83% |
| 11/17 | 1,748 | 1,778 | 1,629 | 1,693 | -4.78% | 41,500 | 211億6250万 | +6.34% |
| 11/14 | （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12日～2026年3月31日) |
| 11/14 | 1,735 | 1,790 | 1,735 | 1,778 | +1.14% | 12,500 | 222億2500万 | +11.89% |
| 11/13 | 1,801 | 1,801 | 1,740 | 1,758 | -3.78% | 31,600 | 219億7500万 | +11.2% |
| 11/12 | 1,715 | 1,837 | 1,715 | 1,827 | +6.53% | 40,600 | 228億3750万 | +16.15% |
| 11/11 | 1,641 | 1,715 | 1,641 | 1,715 | +3.94% | 22,000 | 214億3750万 | +9.87% |
| 11/10 | 1,611 | 1,680 | 1,601 | 1,650 | +0.61% | 35,400 | 206億2500万 | +6.18% |
| 11/07 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 1,427 | 1,690 | 1,391 | 1,640 | +15.09% | 100,300 | 205億 | +5.94% |
| 11/06 | 1,418 | 1,434 | 1,396 | 1,425 | +0.49% | 9,800 | 178億1250万 | -7.53% |
| 11/05 | 1,449 | 1,450 | 1,401 | 1,418 | -2% | 17,600 | 177億2500万 | -8.1% |
| 11/04 | 1,476 | 1,476 | 1,443 | 1,447 | -1.9% | 11,700 | 180億8750万 | -6.4% |
| 10/31 | 1,476 | 1,478 | 1,448 | 1,475 | +2.01% | 8,200 | 184億3750万 | -4.84% |
| 10/30 | 1,475 | 1,477 | 1,445 | 1,446 | -2.89% | 9,700 | 180億7500万 | -6.83% |
| 10/29 | 1,489 | 1,489 | 1,445 | 1,489 | -0.4% | 6,500 | 186億1250万 | -4.37% |
| 10/28 | 1,503 | 1,510 | 1,480 | 1,495 | -0.93% | 12,700 | 186億8750万 | -4.23% |
| 10/27 | 1,511 | 1,520 | 1,500 | 1,509 | -0.13% | 5,900 | 188億6250万 | -3.52% |
| 10/24 | 1,542 | 1,542 | 1,510 | 1,511 | -1.63% | 7,600 | 188億8750万 | -3.57% |
| 10/23 | 1,548 | 1,579 | 1,530 | 1,536 | -0.78% | 6,800 | 192億 | -2.23% |
| 10/22 | 1,535 | 1,574 | 1,535 | 1,548 | +0.98% | 3,800 | 193億5000万 | -1.53% |
| 10/21 | 1,571 | 1,580 | 1,526 | 1,533 | -3.83% | 12,400 | 191億6250万 | -2.6% |
| 10/20 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 10/20 | 1,657 | 1,660 | 1,555 | 1,594 | -2.8% | 19,800 | 199億2500万 | +1.21% |
| 10/17 | 1,727 | 1,727 | 1,634 | 1,640 | -4.93% | 23,200 | 205億 | +4.13% |
| 10/16 | 1,699 | 1,756 | 1,699 | 1,725 | +2.37% | 38,300 | 215億6250万 | +9.66% |
| 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12日～2026年3月31日) |
| 10/15 | 1,649 | 1,711 | 1,648 | 1,685 | +2.74% | 29,600 | 210億6250万 | +7.46% |
| 10/14 | 1,610 | 1,648 | 1,601 | 1,640 | +1.74% | 19,100 | 205億 | +4.86% |
| 10/10 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 10/10 | 1,623 | 1,635 | 1,601 | 1,612 | -0.86% | 23,200 | 201億5000万 | +3.2% |
| 10/09 | （IR情報）17:00 人事異動のお知らせ |
| 10/09 | 1,593 | 1,636 | 1,593 | 1,626 | +2.52% | 16,800 | 203億2500万 | +4.23% |
| 10/08 | 1,560 | 1,636 | 1,560 | 1,586 | +2.65% | 39,100 | 198億2500万 | +1.73% |
| 10/07 | 1,537 | 1,555 | 1,533 | 1,545 | +1.31% | 16,400 | 193億1250万 | -0.83% |
| 10/06 | 1,543 | 1,568 | 1,525 | 1,525 | -1.17% | 19,900 | 190億6250万 | -2.18% |
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。
