| 2026 |
| 03/06 | 1,910 | 1,921 | 1,885 | 1,921 | -0.41% | 122,000 | 1426億8968万 | -2.34% |
| 03/05 | 1,967 | 1,976 | 1,915 | 1,929 | +1.96% | 149,800 | 1432億8391万 | -1.83% |
| 03/04 | 1,920 | 1,937 | 1,856 | 1,892 | -4.59% | 171,500 | 1405億3559万 | -3.62% |
| 03/03 | （IR情報）11:00 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及び自己株式の取得終了に関するお知らせ |
| 03/03 | 2,060 | 2,060 | 1,975 | 1,983 | -4.85% | 160,700 | 1472億9497万 | +1.02% |
| 03/02 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 2,061 | 2,098 | 2,045 | 2,084 | -0.57% | 190,200 | 1547億9714万 | +6.22% |
| 02/27 | 2,057 | 2,100 | 2,047 | 2,096 | +2.04% | 104,800 | 1556億8848万 | +7.21% |
| 02/26 | 2,047 | 2,113 | 2,032 | 2,054 | +0.39% | 274,800 | 1525億6877万 | +5.5% |
| 02/25 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 02/25 | 2,066 | 2,067 | 2,034 | 2,046 | -1.06% | 128,000 | 1519億7454万 | +5.36% |
| 02/24 | 2,024 | 2,079 | 2,000 | 2,068 | +2.99% | 251,100 | 1536億867万 | +6.6% |
| 02/20 | 2,002 | 2,021 | 1,993 | 2,008 | -0.2% | 212,400 | 1491億5194万 | +3.61% |
| 02/19 | 2,000 | 2,012 | 1,982 | 2,012 | +0.6% | 78,000 | 1494億4906万 | +3.98% |
| 02/18 | 1,995 | 2,004 | 1,975 | 2,000 | +1.73% | 61,800 | 1485億5771万 | +3.68% |
| 02/17 | 1,990 | 1,996 | 1,955 | 1,966 | -0.3% | 81,100 | 1460億3223万 | +2.29% |
| 02/16 | 1,982 | 1,982 | 1,946 | 1,972 | +0.05% | 144,200 | 1464億7790万 | +2.87% |
| 02/13 | （自社株買い）取締役会(2026年1月15日)での決議状況(取得期間2026年1月19日～2026年5月22日) |
| 02/13 | 2,006 | 2,006 | 1,940 | 1,971 | -1.94% | 118,000 | 1464億362万 | +3.19% |
| 02/12 | 1,974 | 2,011 | 1,963 | 2,010 | +0.95% | 137,500 | 1493億50万 | +5.57% |
| 02/10 | 1,971 | 2,001 | 1,960 | 1,991 | +1.79% | 161,000 | 1478億8920万 | +4.96% |
| 02/09 | 1,955 | 1,985 | 1,953 | 1,956 | +1.09% | 194,300 | 1452億8944万 | +3.55% |
| 02/06 | 1,920 | 1,935 | 1,902 | 1,935 | +0.78% | 88,700 | 1437億2959万 | +2.87% |
| 02/05 | 1,945 | 1,945 | 1,916 | 1,920 | +0.79% | 119,400 | 1426億1540万 | +2.4% |
| 02/04 | 1,910 | 1,924 | 1,903 | 1,905 | +0.16% | 105,200 | 1415億122万 | +1.87% |
| 02/03 | 1,870 | 1,911 | 1,854 | 1,902 | +3.43% | 156,000 | 1412億7838万 | +1.98% |
| 02/02 | （IR情報）11:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,860 | 1,887 | 1,839 | 1,839 | -1.18% | 104,600 | 1365億9881万 | -1.13% |
| 01/30 | 1,863 | 1,869 | 1,846 | 1,861 | +0.43% | 85,100 | 1382億3295万 | +0.22% |
| 01/29 | 1,847 | 1,860 | 1,824 | 1,853 | -0.59% | 77,100 | 1376億3872万 | 0% |
| 01/28 | 1,877 | 1,879 | 1,861 | 1,864 | -1.69% | 86,300 | 1384億5579万 | +0.76% |
| 01/27 | 1,885 | 1,909 | 1,872 | 1,896 | +0.11% | 85,000 | 1408億3271万 | +2.71% |
| 01/26 | 1,907 | 1,929 | 1,888 | 1,894 | -2.12% | 108,900 | 1406億8415万 | +2.88% |
| 01/23 | 1,930 | 1,945 | 1,919 | 1,935 | +0.83% | 85,800 | 1437億2959万 | +5.45% |
| 01/22 | 1,901 | 1,929 | 1,901 | 1,919 | +0.63% | 115,500 | 1425億4112万 | +4.92% |
| 01/21 | 1,901 | 1,917 | 1,888 | 1,907 | -0.99% | 99,100 | 1416億4978万 | +4.61% |
| 01/20 | （IR情報）15:00 2025年11月期 決算説明会動画ならびに質疑応答（要旨）公開のお知らせ |
| 01/20 | 1,973 | 1,974 | 1,924 | 1,926 | -2.83% | 165,000 | 1430億6108万 | +6% |
| 01/19 | 2,023 | 2,026 | 1,968 | 1,982 | -2.12% | 165,000 | 1472億2069万 | +9.44% |
| 01/16 | 2,008 | 2,033 | 1,935 | 2,025 | +5.03% | 266,700 | 1504億1468万 | +12.38% |
| 01/15 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 01/15 | （IR情報）15:00 2025年11月期決算説明資料 |
| 01/15 | （IR情報）15:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/15 | 1,865 | 1,965 | 1,840 | 1,928 | +3.38% | 289,300 | 1432億963万 | +7.59% |
| 01/14 | 1,860 | 1,865 | 1,849 | 1,865 | +1.41% | 44,100 | 1385億3007万 | +4.54% |
| 01/13 | 1,850 | 1,854 | 1,833 | 1,839 | +0.55% | 90,500 | 1365億9881万 | +3.37% |
| 01/09 | 1,819 | 1,834 | 1,803 | 1,829 | +1.11% | 60,200 | 1358億5603万 | +3.1% |
| 01/08 | 1,805 | 1,823 | 1,805 | 1,809 | -0.39% | 59,100 | 1343億7045万 | +2.09% |
| 01/07 | 1,790 | 1,827 | 1,789 | 1,816 | -0.06% | 64,700 | 1348億9040万 | +2.54% |
| 01/06 | 1,815 | 1,820 | 1,805 | 1,817 | +1.4% | 81,800 | 1349億6468万 | +2.6% |
| 01/05 | 1,782 | 1,794 | 1,764 | 1,792 | +0.96% | 97,400 | 1331億771万 | +1.24% |
| 2025 |
| 12/30 | 1,796 | 1,802 | 1,775 | 1,775 | -0.45% | 68,400 | 1318億4497万 | +0.17% |
| 12/29 | 1,780 | 1,805 | 1,775 | 1,783 | -0.39% | 194,200 | 1324億3920万 | +0.68% |
| 12/26 | 1,784 | 1,792 | 1,779 | 1,790 | +0.28% | 65,200 | 1329億5915万 | +1.24% |
| 12/25 | 1,785 | 1,785 | 1,762 | 1,785 | +0.56% | 50,300 | 1325億8776万 | +1.31% |
| 12/24 | 1,769 | 1,780 | 1,769 | 1,775 | +0.57% | 61,800 | 1318億4497万 | +1.08% |
| 12/23 | 1,750 | 1,769 | 1,750 | 1,765 | -0.06% | 57,300 | 1311億218万 | +0.8% |
| 12/22 | 1,783 | 1,787 | 1,760 | 1,766 | -0.67% | 50,600 | 1311億7646万 | +1.15% |
| 12/19 | 1,765 | 1,785 | 1,765 | 1,778 | +0.74% | 132,100 | 1320億6780万 | +2.07% |
| 12/18 | 1,749 | 1,778 | 1,749 | 1,765 | +0.28% | 53,200 | 1311億218万 | +1.61% |
| 12/17 | 1,752 | 1,761 | 1,735 | 1,760 | +0.92% | 44,600 | 1307億3079万 | +1.56% |
| 12/16 | 1,774 | 1,782 | 1,744 | 1,744 | -2.46% | 75,600 | 1295億4232万 | +0.93% |
| 12/15 | （自社株買い）取締役会(2025年5月28日)での決議状況(取得期間2025年6月2日～2025年11月21日) |
| 12/15 | 1,777 | 1,795 | 1,770 | 1,788 | +0.62% | 45,900 | 1328億1059万 | +3.77% |
| 12/12 | 1,776 | 1,790 | 1,768 | 1,777 | +1.43% | 81,700 | 1319億9353万 | +3.55% |
| 12/11 | 1,769 | 1,778 | 1,746 | 1,752 | -0.96% | 57,100 | 1301億3655万 | +2.46% |
| 12/10 | 1,759 | 1,781 | 1,759 | 1,769 | +0.91% | 92,900 | 1313億9929万 | +3.75% |
| 12/09 | 1,761 | 1,770 | 1,751 | 1,753 | -1.35% | 70,000 | 1302億1083万 | +3.18% |
| 12/08 | 1,760 | 1,778 | 1,760 | 1,777 | +2.24% | 76,300 | 1319億9353万 | +4.9% |
| 12/05 | 1,732 | 1,753 | 1,724 | 1,738 | 0% | 61,200 | 1290億9665万 | +2.96% |
| 12/04 | 1,710 | 1,745 | 1,710 | 1,738 | +1.58% | 74,900 | 1290億9665万 | +3.27% |
| 12/03 | 1,752 | 1,752 | 1,711 | 1,711 | -3.17% | 89,900 | 1270億9112万 | +1.91% |
| 12/02 | 1,792 | 1,800 | 1,761 | 1,767 | -1.28% | 62,100 | 1312億5074万 | +5.3% |
| 12/01 | 1,792 | 1,803 | 1,781 | 1,790 | -1.1% | 109,900 | 1365億3915万 | +6.93% |
| 11/28 | 1,799 | 1,815 | 1,784 | 1,810 | +0.89% | 124,900 | 1380億6473万 | +8.45% |
| 11/27 | 1,822 | 1,842 | 1,786 | 1,794 | -2.71% | 373,600 | 1368億4427万 | +7.94% |
| 11/26 | 1,784 | 1,846 | 1,779 | 1,844 | +4.42% | 715,000 | 1406億5821万 | +11.42% |
| 11/25 | 1,822 | 1,822 | 1,730 | 1,766 | +4.25% | 454,200 | 1347億846万 | +7.29% |
| 11/21 | （IR情報）15:30 配当予想の修正(増配)に関するお知らせ |
| 11/21 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/21 | 1,652 | 1,694 | 1,652 | 1,694 | +2.98% | 188,200 | 1292億1638万 | +3.42% |
| 11/20 | 1,659 | 1,660 | 1,645 | 1,645 | +0.49% | 115,000 | 1254億7872万 | +0.61% |
| 11/19 | 1,648 | 1,655 | 1,637 | 1,637 | -0.18% | 76,700 | 1248億6849万 | +0.18% |
| 11/18 | （IR情報）17:00 個人投資家向け会社説明会（WEB）を開催しました |
| 11/18 | 1,659 | 1,665 | 1,634 | 1,640 | -1.03% | 55,600 | 1250億9732万 | +0.49% |
| 11/17 | 1,661 | 1,668 | 1,650 | 1,657 | -0.24% | 66,500 | 1263億9406万 | +1.66% |
| 11/14 | （自社株買い）取締役会(2025年5月28日)での決議状況(取得期間2025年6月2日～2025年11月21日) |
| 11/14 | 1,650 | 1,669 | 1,642 | 1,661 | +0.24% | 59,800 | 1266億9918万 | +1.96% |
| 11/13 | 1,658 | 1,667 | 1,656 | 1,657 | +0.42% | 66,200 | 1263億9406万 | +1.72% |
| 11/12 | 1,637 | 1,661 | 1,637 | 1,650 | +1.16% | 79,300 | 1258億6011万 | +1.35% |
| 11/11 | 1,628 | 1,634 | 1,612 | 1,631 | +0.37% | 55,100 | 1244億1081万 | +0.12% |
| 11/10 | 1,630 | 1,635 | 1,624 | 1,625 | -0.18% | 65,900 | 1239億5314万 | -0.25% |
| 11/07 | 1,618 | 1,628 | 1,614 | 1,628 | +0.93% | 71,700 | 1241億8198万 | 0% |
| 11/06 | 1,624 | 1,624 | 1,608 | 1,613 | -0.43% | 71,700 | 1230億3779万 | -0.92% |
| 11/05 | 1,635 | 1,642 | 1,601 | 1,620 | -0.86% | 103,000 | 1235億7174万 | -0.61% |
| 11/04 | 1,630 | 1,643 | 1,612 | 1,634 | +0.37% | 90,700 | 1246億3965万 | +0.12% |
| 10/31 | 1,637 | 1,638 | 1,608 | 1,628 | +0.62% | 115,700 | 1241億8198万 | -0.37% |
| 10/30 | 1,613 | 1,626 | 1,611 | 1,618 | -0.19% | 83,500 | 1234億1919万 | -1.04% |
| 10/29 | 1,635 | 1,644 | 1,621 | 1,621 | -0.98% | 80,000 | 1236億4802万 | -0.98% |
| 10/28 | 1,677 | 1,681 | 1,636 | 1,637 | -2.62% | 81,600 | 1248億6849万 | 0% |
| 10/27 | 1,681 | 1,695 | 1,670 | 1,681 | +1.2% | 89,600 | 1282億2476万 | +2.69% |
| 10/24 | 1,675 | 1,675 | 1,653 | 1,661 | -0.24% | 65,800 | 1266億9918万 | +1.59% |
| 10/23 | 1,650 | 1,670 | 1,647 | 1,665 | +0.91% | 49,400 | 1270億429万 | +1.9% |
| 10/22 | 1,628 | 1,654 | 1,617 | 1,650 | +1.91% | 69,100 | 1258億6011万 | +0.98% |
| 10/21 | 1,606 | 1,620 | 1,606 | 1,619 | +1% | 75,600 | 1234億9547万 | -0.86% |
| 10/20 | 1,611 | 1,613 | 1,593 | 1,603 | +1.01% | 64,200 | 1222億7500万 | -1.96% |
| 10/17 | 1,606 | 1,607 | 1,578 | 1,587 | -1.79% | 78,800 | 1210億5454万 | -3.05% |
| 10/16 | 1,626 | 1,637 | 1,616 | 1,616 | +0.12% | 64,300 | 1232億6663万 | -1.4% |
| 10/15 | （自社株買い）取締役会(2025年5月28日)での決議状況(取得期間2025年6月2日～2025年11月21日) |
| 10/15 | 1,615 | 1,624 | 1,604 | 1,614 | +1.57% | 117,700 | 1231億1407万 | -1.65% |
| 10/14 | （IR情報）11:00 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 |
| 10/14 | 1,560 | 1,598 | 1,556 | 1,589 | +0.44% | 143,100 | 1212億710万 | -3.23% |
| 10/10 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 10/10 | （IR情報）15:30 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/10 | 1,604 | 1,615 | 1,560 | 1,582 | -3.48% | 160,800 | 1206億7315万 | -3.77% |
| 10/09 | （IR情報）16:00 株式会社カコテクノスグループの株式取得に関するお知らせ |
| 10/09 | 1,650 | 1,650 | 1,628 | 1,639 | -0.43% | 86,500 | 1250億2104万 | -0.49% |
| 10/08 | 1,645 | 1,665 | 1,640 | 1,646 | -0.54% | 87,700 | 1255億5500万 | -0.06% |
| 10/07 | 1,647 | 1,657 | 1,630 | 1,655 | -0.06% | 87,900 | 1262億4150万 | +0.61% |
| 10/01 | （IR情報）15:30 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。
