| 2026 |
| 04/22 | 1,594 | 1,594 | 1,587 | 1,587 | -0.5% | 2,500 | 171億9197万 | -4.46% |
| 04/21 | 1,603 | 1,606 | 1,592 | 1,595 | -0.68% | 6,400 | 172億7863万 | -4.32% |
| 04/20 | 1,608 | 1,609 | 1,601 | 1,606 | -0.43% | 3,200 | 173億9779万 | -4% |
| 04/17 | 1,624 | 1,629 | 1,608 | 1,613 | -0.62% | 5,300 | 174億7362万 | -3.87% |
| 04/16 | 1,634 | 1,634 | 1,623 | 1,623 | -0.98% | 2,900 | 175億8195万 | -3.57% |
| 04/15 | 1,652 | 1,652 | 1,622 | 1,639 | +0.24% | 5,400 | 177億5528万 | -2.96% |
| 04/14 | （IR情報）15:30 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 04/14 | 1,654 | 1,654 | 1,622 | 1,635 | -1.15% | 4,800 | 177億1195万 | -3.43% |
| 04/13 | 1,669 | 1,669 | 1,654 | 1,654 | -1.61% | 6,000 | 179億1778万 | -2.53% |
| 04/10 | 1,676 | 1,682 | 1,668 | 1,681 | +0.78% | 2,200 | 182億1027万 | -1.18% |
| 04/09 | 1,656 | 1,677 | 1,650 | 1,668 | +1.46% | 5,500 | 180億6944万 | -2.17% |
| 04/08 | 1,629 | 1,653 | 1,629 | 1,644 | +1.11% | 1,400 | 178億945万 | -3.63% |
| 04/07 | 1,665 | 1,665 | 1,626 | 1,626 | +0.06% | 3,500 | 176億1445万 | -4.97% |
| 04/06 | 1,623 | 1,628 | 1,623 | 1,625 | -0.12% | 3,000 | 176億362万 | -5.41% |
| 04/03 | 1,624 | 1,630 | 1,624 | 1,627 | +0.18% | 3,200 | 176億2529万 | -5.57% |
| 04/02 | 1,626 | 1,630 | 1,624 | 1,624 | -0.06% | 3,000 | 175億9279万 | -5.96% |
| 04/01 | 1,647 | 1,647 | 1,623 | 1,625 | +0.31% | 2,200 | 176億362万 | -6.18% |
| 03/31 | 1,650 | 1,655 | 1,620 | 1,620 | -3.05% | 3,300 | 175億4946万 | -6.63% |
| 03/30 | 1,609 | 1,671 | 1,609 | 1,671 | -3.91% | 13,500 | 181億194万 | -3.91% |
| 03/27 | 1,739 | 1,758 | 1,735 | 1,739 | +0.23% | 9,000 | 188億3858万 | -0.06% |
| 03/26 | 1,736 | 1,739 | 1,732 | 1,735 | -0.06% | 3,400 | 187億9525万 | -0.17% |
| 03/25 | 1,734 | 1,736 | 1,730 | 1,736 | +0.35% | 6,100 | 188億608万 | 0% |
| 03/24 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 3,900 | 187億4109万 | -0.29% |
| 03/23 | 1,750 | 1,750 | 1,726 | 1,740 | -0.17% | 6,300 | 188億4942万 | +0.29% |
| 03/19 | 1,740 | 1,754 | 1,740 | 1,743 | +0.17% | 4,600 | 188億8191万 | +0.46% |
| 03/18 | 1,745 | 1,745 | 1,740 | 1,740 | 0% | 4,200 | 188億4942万 | +0.29% |
| 03/17 | 1,741 | 1,752 | 1,740 | 1,740 | -0.06% | 2,800 | 188億4942万 | +0.35% |
| 03/16 | 1,740 | 1,766 | 1,740 | 1,741 | +0.06% | 4,000 | 188億6025万 | +0.29% |
| 03/13 | 1,735 | 1,750 | 1,735 | 1,740 | -0.06% | 3,300 | 188億4942万 | +0.23% |
| 03/12 | 1,755 | 1,760 | 1,735 | 1,741 | -0.8% | 4,000 | 188億6025万 | +0.35% |
| 03/11 | 1,734 | 1,771 | 1,732 | 1,755 | +0.63% | 5,800 | 190億1191万 | +1.27% |
| 03/10 | 1,732 | 1,744 | 1,732 | 1,744 | +1.04% | 4,000 | 188億9275万 | +0.81% |
| 03/09 | 1,731 | 1,744 | 1,725 | 1,726 | -1.88% | 5,800 | 186億9775万 | -0.12% |
| 03/06 | 1,760 | 1,767 | 1,721 | 1,759 | -1.07% | 6,200 | 190億5524万 | +1.91% |
| 03/05 | 1,755 | 1,791 | 1,751 | 1,778 | +3.98% | 6,900 | 192億6107万 | +3.31% |
| 03/04 | 1,703 | 1,747 | 1,701 | 1,710 | -2.56% | 13,800 | 185億2443万 | -0.18% |
| 03/03 | 1,778 | 1,800 | 1,754 | 1,755 | -2.34% | 8,600 | 190億1191万 | +2.81% |
| 03/02 | 1,750 | 1,800 | 1,742 | 1,797 | +1.93% | 9,400 | 194億6690万 | +5.77% |
| 02/27 | 1,735 | 1,785 | 1,735 | 1,763 | +1.61% | 7,000 | 190億9857万 | +4.32% |
| 02/26 | 1,737 | 1,750 | 1,720 | 1,735 | +0.46% | 8,500 | 187億9525万 | +3.21% |
| 02/25 | 1,738 | 1,738 | 1,724 | 1,727 | +0.82% | 4,600 | 187億859万 | +3.17% |
| 02/24 | 1,715 | 1,721 | 1,701 | 1,713 | -0.17% | 5,800 | 185億5692万 | +2.76% |
| 02/20 | 1,710 | 1,716 | 1,689 | 1,716 | +1.72% | 2,500 | 185億8942万 | +3.37% |
| 02/19 | 1,688 | 1,709 | 1,679 | 1,687 | -0.24% | 6,600 | 182億7527万 | +2.12% |
| 02/18 | 1,683 | 1,706 | 1,680 | 1,691 | +0.06% | 2,600 | 183億1860万 | +2.8% |
| 02/17 | 1,720 | 1,726 | 1,690 | 1,690 | -1.69% | 5,000 | 183億777万 | +3.17% |
| 02/16 | 1,754 | 1,754 | 1,715 | 1,719 | +0.29% | 2,900 | 186億2192万 | +5.33% |
| 02/13 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,732 | 1,732 | 1,701 | 1,714 | -2% | 8,800 | 185億6776万 | +5.54% |
| 02/12 | 1,732 | 1,749 | 1,732 | 1,749 | +0.69% | 5,000 | 189億4691万 | +8.23% |
| 02/10 | 1,724 | 1,745 | 1,714 | 1,737 | +0.23% | 6,600 | 188億1692万 | +8.16% |
| 02/09 | 1,785 | 1,785 | 1,672 | 1,733 | -2.64% | 18,800 | 187億7358万 | +8.58% |
| 02/06 | 1,745 | 1,789 | 1,745 | 1,780 | +2.06% | 13,500 | 192億8274万 | +12.16% |
| 02/05 | 1,719 | 1,746 | 1,710 | 1,744 | +1.75% | 6,100 | 188億9275万 | +10.8% |
| 02/04 | 1,673 | 1,715 | 1,673 | 1,714 | +2.02% | 8,400 | 185億6776万 | +9.66% |
| 02/03 | 1,673 | 1,687 | 1,666 | 1,680 | -0.41% | 6,800 | 181億9944万 | +8.18% |
| 02/02 | 1,704 | 1,712 | 1,687 | 1,687 | +0.06% | 9,000 | 182億7527万 | +9.19% |
| 01/30 | 1,690 | 1,700 | 1,664 | 1,686 | +0.42% | 12,500 | 182億6443万 | +9.69% |
| 01/29 | 1,632 | 1,679 | 1,632 | 1,679 | +3.01% | 14,000 | 181億8860万 | +9.81% |
| 01/28 | 1,593 | 1,639 | 1,585 | 1,630 | +3.23% | 16,300 | 176億5779万 | +7.17% |
| 01/27 | 1,575 | 1,579 | 1,568 | 1,579 | +0.45% | 4,300 | 171億530万 | +4.16% |
| 01/26 | 1,565 | 1,575 | 1,563 | 1,572 | +0.58% | 8,000 | 170億2947万 | +3.97% |
| 01/23 | 1,561 | 1,563 | 1,542 | 1,563 | +0.26% | 2,800 | 169億3197万 | +3.65% |
| 01/22 | 1,544 | 1,559 | 1,541 | 1,559 | +0.91% | 4,800 | 168億8864万 | +3.66% |
| 01/21 | 1,550 | 1,552 | 1,544 | 1,545 | -0.58% | 2,900 | 167億3698万 | +3% |
| 01/20 | 1,563 | 1,564 | 1,535 | 1,554 | -0.32% | 5,700 | 168億3448万 | +3.81% |
| 01/19 | 1,540 | 1,559 | 1,526 | 1,559 | +2.23% | 9,400 | 168億8864万 | +4.49% |
| 01/16 | 1,516 | 1,530 | 1,516 | 1,525 | +0.59% | 3,100 | 165億2032万 | +2.56% |
| 01/15 | 1,518 | 1,524 | 1,516 | 1,516 | -0.13% | 1,500 | 164億2282万 | +2.16% |
| 01/14 | 1,532 | 1,532 | 1,518 | 1,518 | -0.59% | 4,400 | 164億4449万 | +2.5% |
| 01/13 | 1,529 | 1,534 | 1,526 | 1,527 | -0.2% | 6,400 | 165億4199万 | +3.39% |
| 01/09 | 1,530 | 1,531 | 1,523 | 1,530 | +0.13% | 4,700 | 165億7449万 | +3.87% |
| 01/08 | （自社株買い）取締役会(令和7年11月14日)での決議状況(取得期間令和7年11月18日～令和7年12月31日) |
| 01/08 | 1,514 | 1,529 | 1,513 | 1,528 | +1.19% | 8,300 | 165億5282万 | +4.02% |
| 01/07 | 1,502 | 1,516 | 1,500 | 1,510 | +0.53% | 9,400 | 163億5783万 | +3.07% |
| 01/06 | 1,496 | 1,506 | 1,490 | 1,502 | +0.74% | 6,800 | 162億7116万 | +2.74% |
| 01/05 | 1,485 | 1,491 | 1,482 | 1,491 | +0.34% | 5,000 | 161億5200万 | +2.19% |
| 2025 |
| 12/30 | 1,475 | 1,490 | 1,475 | 1,486 | +1.02% | 4,100 | 160億9783万 | +2.06% |
| 12/29 | 1,460 | 1,471 | 1,450 | 1,471 | +0.75% | 6,200 | 159億3534万 | +1.24% |
| 12/26 | 1,471 | 1,477 | 1,460 | 1,460 | -1.22% | 5,200 | 158億1618万 | +0.69% |
| 12/25 | 1,480 | 1,483 | 1,478 | 1,478 | -0.14% | 3,900 | 160億1117万 | +2.07% |
| 12/24 | 1,481 | 1,483 | 1,480 | 1,480 | -0.2% | 1,600 | 160億3284万 | +2.42% |
| 12/23 | 1,487 | 1,487 | 1,481 | 1,483 | -0.27% | 4,100 | 160億6533万 | +2.84% |
| 12/22 | 1,488 | 1,488 | 1,481 | 1,487 | +0.34% | 3,600 | 161億867万 | +3.34% |
| 12/19 | 1,486 | 1,488 | 1,479 | 1,482 | -0.2% | 4,000 | 160億5450万 | +3.13% |
| 12/18 | 1,488 | 1,488 | 1,473 | 1,485 | 0% | 3,100 | 160億8700万 | +3.56% |
| 12/17 | 1,480 | 1,487 | 1,470 | 1,485 | +0.75% | 2,200 | 160億8700万 | +3.77% |
| 12/16 | 1,477 | 1,489 | 1,472 | 1,474 | +0.07% | 6,000 | 159億6784万 | +3.22% |
| 12/15 | 1,469 | 1,473 | 1,462 | 1,473 | +0.89% | 5,000 | 159億5700万 | +3.37% |
| 12/12 | 1,450 | 1,460 | 1,450 | 1,460 | +0.76% | 5,500 | 158億1618万 | +2.67% |
| 12/11 | 1,442 | 1,449 | 1,442 | 1,449 | +0.28% | 5,000 | 156億9701万 | +2.11% |
| 12/10 | （自社株買い）取締役会(令和7年11月14日)での決議状況(取得期間令和7年11月18日～令和7年12月31日) |
| 12/10 | 1,437 | 1,445 | 1,437 | 1,445 | +0.56% | 1,800 | 156億5368万 | +1.98% |
| 12/09 | 1,442 | 1,442 | 1,437 | 1,437 | -0.35% | 2,500 | 155億6702万 | +1.55% |
| 12/08 | 1,440 | 1,444 | 1,437 | 1,442 | +0.49% | 4,100 | 156億2118万 | +2.05% |
| 12/05 | 1,433 | 1,435 | 1,428 | 1,435 | +0.49% | 4,300 | 155億4535万 | +1.63% |
| 12/04 | 1,427 | 1,430 | 1,427 | 1,428 | +0.07% | 2,600 | 154億6952万 | +1.28% |
| 12/03 | 1,428 | 1,428 | 1,425 | 1,427 | -0.21% | 3,300 | 154億5869万 | +1.28% |
| 12/02 | 1,431 | 1,431 | 1,428 | 1,430 | +0.21% | 2,900 | 154億9119万 | +1.56% |
| 12/01 | 1,430 | 1,430 | 1,425 | 1,427 | -0.42% | 3,500 | 154億5869万 | +1.42% |
| 11/28 | 1,425 | 1,434 | 1,425 | 1,433 | +0.7% | 4,600 | 155億2368万 | +1.85% |
| 11/27 | 1,420 | 1,423 | 1,420 | 1,423 | +0.28% | 2,400 | 154億1535万 | +1.21% |
| 11/26 | 1,422 | 1,422 | 1,417 | 1,419 | +0.35% | 1,800 | 153億7202万 | +1.07% |
| 11/25 | 1,406 | 1,427 | 1,405 | 1,414 | +0.57% | 4,700 | 153億1786万 | +0.78% |
| 11/18 | （IR情報）18:40 (訂正)「自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ」の一部訂正について |
| 11/18 | （IR情報）14:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
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。
