| 2026 |
| 02/06 | 5,470 | 5,510 | 5,440 | 5,480 | -0.36% | 25,800 | 766億7504万 | +1.73% |
| 02/05 | 5,500 | 5,520 | 5,470 | 5,500 | +0.18% | 27,300 | 769億5487万 | +2.15% |
| 02/04 | 5,370 | 5,490 | 5,360 | 5,490 | +2.43% | 31,600 | 768億1496万 | +2.08% |
| 02/03 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年3月31日) |
| 02/03 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 02/03 | 5,370 | 5,390 | 5,350 | 5,360 | +0.75% | 31,600 | 749億9602万 | -0.24% |
| 02/02 | 5,390 | 5,430 | 5,320 | 5,320 | -0.75% | 35,400 | 744億3635万 | -0.97% |
| 01/30 | （IR情報）13:00 監査等委員である取締役辞任のお知らせ |
| 01/30 | 5,330 | 5,380 | 5,310 | 5,360 | +0.75% | 25,500 | 749億9602万 | -0.26% |
| 01/29 | 5,290 | 5,350 | 5,230 | 5,320 | +0.57% | 39,700 | 744億3635万 | -0.97% |
| 01/28 | 5,350 | 5,380 | 5,280 | 5,290 | -1.31% | 26,300 | 740億1660万 | -1.54% |
| 01/27 | 5,330 | 5,370 | 5,290 | 5,360 | +1.13% | 26,900 | 749億9602万 | -0.3% |
| 01/26 | 5,380 | 5,390 | 5,300 | 5,300 | -2.03% | 37,100 | 741億5651万 | -1.4% |
| 01/23 | 5,420 | 5,440 | 5,390 | 5,410 | -0.18% | 21,700 | 756億9561万 | +0.6% |
| 01/22 | 5,350 | 5,420 | 5,330 | 5,420 | +1.31% | 28,300 | 758億3553万 | +0.82% |
| 01/21 | 5,320 | 5,350 | 5,270 | 5,350 | -0.37% | 30,000 | 748億5610万 | -0.41% |
| 01/20 | 5,470 | 5,470 | 5,360 | 5,370 | -1.29% | 34,500 | 751億3594万 | +0.04% |
| 01/19 | 5,490 | 5,490 | 5,360 | 5,440 | -0.91% | 44,400 | 761億1537万 | +1.4% |
| 01/16 | 5,430 | 5,490 | 5,410 | 5,490 | +0.73% | 19,800 | 768億1496万 | +2.48% |
| 01/15 | 5,390 | 5,480 | 5,340 | 5,450 | +1.49% | 34,700 | 762億5528万 | +1.95% |
| 01/14 | 5,330 | 5,380 | 5,320 | 5,370 | +0.56% | 40,300 | 751億3594万 | +0.66% |
| 01/13 | 5,370 | 5,370 | 5,300 | 5,340 | -0.19% | 55,300 | 747億1619万 | +0.21% |
| 01/09 | 5,400 | 5,440 | 5,350 | 5,350 | -0.93% | 25,700 | 748億5610万 | +0.49% |
| 01/08 | 5,450 | 5,450 | 5,400 | 5,400 | -0.92% | 25,800 | 755億5569万 | +1.47% |
| 01/07 | 5,380 | 5,450 | 5,370 | 5,450 | +1.68% | 33,600 | 762億5528万 | +2.48% |
| 01/06 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年3月31日) |
| 01/06 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 01/06 | 5,310 | 5,360 | 5,310 | 5,360 | +1.13% | 36,200 | 749億9602万 | +0.88% |
| 01/05 | 5,390 | 5,410 | 5,280 | 5,300 | -1.85% | 45,200 | 741億5651万 | -0.23% |
| 2025 |
| 12/30 | 5,400 | 5,420 | 5,370 | 5,400 | 0% | 26,600 | 755億5569万 | +1.64% |
| 12/29 | 5,360 | 5,400 | 5,350 | 5,400 | +0.93% | 27,200 | 755億5569万 | +1.73% |
| 12/26 | 5,360 | 5,370 | 5,310 | 5,350 | -0.37% | 21,900 | 748億5610万 | +0.89% |
| 12/25 | 5,360 | 5,390 | 5,340 | 5,370 | +0.56% | 22,800 | 751億3594万 | +1.28% |
| 12/24 | 5,350 | 5,360 | 5,300 | 5,340 | -0.19% | 24,200 | 747億1619万 | +0.81% |
| 12/23 | 5,340 | 5,370 | 5,340 | 5,350 | +0.38% | 18,400 | 748億5610万 | +1.06% |
| 12/22 | 5,330 | 5,350 | 5,300 | 5,330 | 0% | 18,100 | 745億7627万 | +0.7% |
| 12/19 | 5,370 | 5,370 | 5,320 | 5,330 | -0.74% | 25,500 | 745億7627万 | +0.72% |
| 12/18 | 5,370 | 5,380 | 5,320 | 5,370 | +0.56% | 26,000 | 751億3594万 | +1.53% |
| 12/17 | 5,360 | 5,380 | 5,340 | 5,340 | -0.56% | 21,900 | 747億1619万 | +1.14% |
| 12/16 | 5,360 | 5,370 | 5,320 | 5,370 | +0.37% | 21,700 | 751億3594万 | +2.09% |
| 12/15 | 5,310 | 5,380 | 5,290 | 5,350 | +0.38% | 25,900 | 748億5610万 | +2.14% |
| 12/12 | 5,300 | 5,330 | 5,290 | 5,330 | +1.72% | 31,200 | 745億7627万 | +2.19% |
| 12/11 | 5,300 | 5,320 | 5,230 | 5,240 | -1.13% | 22,200 | 733億1701万 | +0.89% |
| 12/10 | 5,300 | 5,340 | 5,250 | 5,300 | +0.95% | 29,200 | 741億5651万 | +2.44% |
| 12/09 | 5,220 | 5,250 | 5,170 | 5,250 | +0.57% | 25,600 | 734億5692万 | +1.88% |
| 12/08 | 5,160 | 5,220 | 5,160 | 5,220 | +1.16% | 27,800 | 730億3717万 | +1.68% |
| 12/05 | 5,190 | 5,230 | 5,150 | 5,160 | -1.34% | 31,400 | 721億9766万 | +0.88% |
| 12/04 | 5,210 | 5,230 | 5,190 | 5,230 | +0.58% | 30,900 | 731億7709万 | +2.63% |
| 12/03 | 5,300 | 5,300 | 5,200 | 5,200 | -1.89% | 25,100 | 727億5733万 | +2.44% |
| 12/02 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年3月31日) |
| 12/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/02 | 5,300 | 5,310 | 5,280 | 5,300 | -0.19% | 24,400 | 741億5651万 | +4.66% |
| 12/01 | 5,330 | 5,370 | 5,300 | 5,310 | -0.19% | 56,200 | 742億9643万 | +5.23% |
| 11/28 | 5,340 | 5,350 | 5,310 | 5,320 | -0.37% | 48,600 | 744億3635万 | +5.83% |
| 11/27 | 5,330 | 5,370 | 5,310 | 5,340 | +0.19% | 23,000 | 747億1619万 | +6.65% |
| 11/26 | 5,280 | 5,360 | 5,250 | 5,330 | +1.33% | 99,000 | 745億7627万 | +6.92% |
| 11/26 | （空売り報告）モルガン・スタンレーMUFG証券 65,566株（0.46%）-0.04%義務消失 |
| 11/25 | 5,280 | 5,300 | 5,250 | 5,260 | -0.38% | 33,800 | 735億9684万 | +5.98% |
| 11/21 | 5,220 | 5,360 | 5,220 | 5,280 | -0.75% | 31,100 | 738億7668万 | +6.84% |
| 11/20 | 5,260 | 5,340 | 5,260 | 5,320 | +1.33% | 20,100 | 744億3635万 | +8.06% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 70,366株（0.5%）再IN |
| 11/19 | 5,270 | 5,300 | 5,180 | 5,250 | -0.38% | 33,300 | 734億5692万 | +7.12% |
| 11/18 | 5,300 | 5,340 | 5,270 | 5,270 | -1.13% | 25,400 | 737億3676万 | +7.99% |
| 11/17 | 5,340 | 5,380 | 5,310 | 5,330 | +0.38% | 40,800 | 745億7627万 | +9.76% |
| 11/17 | （空売り報告）モルガン・スタンレーMUFG証券 66,985株（0.47%）-0.03%義務消失 |
| 11/14 | 5,240 | 5,340 | 5,180 | 5,310 | +1.34% | 77,300 | 742億9643万 | +9.85% |
| 11/14 | （空売り報告）モルガン・スタンレーMUFG証券 71,185株（0.5%）再IN |
| 11/13 | 5,170 | 5,270 | 5,120 | 5,240 | +1.55% | 107,000 | 733億1701万 | +8.92% |
| 11/12 | （IR情報）14:00 (訂正・数値データ訂正)「2025年3月期決算短信(日本基準)(連結)」の一部訂正について |
| 11/12 | （IR情報）14:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）14:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 11/12 | （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) |
| 11/12 | 4,845 | 5,170 | 4,800 | 5,160 | +6.72% | 152,800 | 721億9766万 | +7.68% |
| 11/12 | （空売り報告）モルガン・スタンレーMUFG証券 67,853株（0.48%）-0.08%義務消失 |
| 11/11 | 4,830 | 4,835 | 4,780 | 4,835 | +0.21% | 20,900 | 676億5033万 | +1.28% |
| 11/10 | 4,800 | 4,825 | 4,780 | 4,825 | +0.94% | 16,200 | 675億1041万 | +1.24% |
| 11/07 | （5%ルール）三井住友信託銀行（1.3%）三井住友トラスト・アセットマネジメント（1.48%）アモーヴァ・アセットマネジメント（0.87%） |
| 11/07 | 4,750 | 4,795 | 4,710 | 4,780 | -0.21% | 14,100 | 668億8078万 | +0.42% |
| 11/06 | 4,760 | 4,810 | 4,740 | 4,790 | +0.95% | 22,700 | 670億2070万 | +0.71% |
| 11/05 | 4,770 | 4,770 | 4,690 | 4,745 | -0.52% | 32,600 | 663億9107万 | -0.19% |
| 11/04 | 4,800 | 4,825 | 4,760 | 4,770 | -0.21% | 23,700 | 667億4086万 | +0.32% |
| 10/31 | 4,760 | 4,790 | 4,730 | 4,780 | +1.06% | 33,700 | 668億8078万 | +0.53% |
| 10/30 | 4,690 | 4,730 | 4,690 | 4,730 | +0.64% | 85,800 | 661億8119万 | -0.53% |
| 10/29 | 4,730 | 4,730 | 4,690 | 4,700 | -0.63% | 41,100 | 657億6144万 | -1.18% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 79,162株（0.56%）-0.08% |
| 10/28 | 4,850 | 4,855 | 4,730 | 4,730 | -3.27% | 50,700 | 661億8119万 | -0.59% |
| 10/27 | 4,875 | 4,895 | 4,845 | 4,890 | +0.82% | 35,600 | 684億1988万 | +2.77% |
| 10/24 | 4,860 | 4,880 | 4,840 | 4,850 | +0.1% | 19,800 | 678億6021万 | +2.06% |
| 10/23 | 4,800 | 4,860 | 4,790 | 4,845 | +0.52% | 29,600 | 677億9025万 | +2.06% |
| 10/22 | 4,795 | 4,830 | 4,775 | 4,820 | +0.63% | 68,300 | 674億4045万 | +1.64% |
| 10/22 | （空売り報告）Nomura International plc 8,634株（0.06%）-0.44%義務消失 |
| 10/21 | 4,765 | 4,795 | 4,755 | 4,790 | +0.52% | 28,200 | 670億2070万 | +1.16% |
| 10/20 | 4,800 | 4,800 | 4,760 | 4,765 | +0.32% | 19,200 | 666億7090万 | +0.76% |
| 10/20 | （空売り報告）Nomura International plc 70,712株（0.5%）新規 |
| 10/17 | 4,770 | 4,770 | 4,710 | 4,750 | -0.94% | 25,200 | 664億6103万 | +0.55% |
| 10/16 | 4,780 | 4,805 | 4,760 | 4,795 | +0.52% | 31,300 | 670億9066万 | +1.57% |
| 10/15 | 4,725 | 4,775 | 4,700 | 4,770 | +1.06% | 32,200 | 667億4086万 | +1.12% |
| 10/14 | 4,640 | 4,725 | 4,640 | 4,720 | +0.96% | 43,700 | 660億4127万 | +0.15% |
| 10/10 | 4,740 | 4,745 | 4,675 | 4,675 | -2.2% | 45,000 | 654億1164万 | -0.72% |
| 10/09 | 4,740 | 4,780 | 4,735 | 4,780 | +0.84% | 27,200 | 668億8078万 | +1.55% |
| 10/08 | 4,770 | 4,780 | 4,735 | 4,740 | -0.63% | 26,900 | 663億2111万 | +0.83% |
| 10/07 | 4,710 | 4,795 | 4,710 | 4,770 | +1.27% | 60,500 | 667億4086万 | +1.6% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 90,346株（0.64%）-0.06% |
| 10/06 | 4,710 | 4,735 | 4,695 | 4,710 | +1.51% | 40,500 | 659億135万 | +0.49% |
| 10/03 | 4,655 | 4,665 | 4,620 | 4,640 | -0.32% | 20,200 | 649億2193万 | -0.92% |
| 10/02 | 4,690 | 4,725 | 4,630 | 4,655 | -0.53% | 44,700 | 651億3181万 | -0.56% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 98,746株（0.7%）+0.09% |
| 10/01 | 4,730 | 4,755 | 4,665 | 4,680 | -1.58% | 45,300 | 654億8160万 | +0.02% |
| 09/30 | 4,770 | 4,785 | 4,715 | 4,755 | 0% | 78,200 | 665億3098万 | +1.65% |
| 09/29 | 4,710 | 4,765 | 4,690 | 4,755 | -0.73% | 63,700 | 665億3098万 | +1.75% |
| 09/26 | 4,750 | 4,800 | 4,740 | 4,790 | +0.52% | 92,500 | 670億2070万 | +2.64% |
| 09/25 | 4,770 | 4,790 | 4,750 | 4,765 | +0.32% | 66,000 | 666億7090万 | +2.28% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 85,446株（0.61%）+0.09% |
| 09/24 | 4,750 | 4,765 | 4,705 | 4,750 | 0% | 56,300 | 664億6103万 | +2.08% |
| 09/22 | 4,720 | 4,770 | 4,710 | 4,750 | +0.42% | 47,500 | 664億6103万 | +2.22% |
| 09/22 | （空売り報告）モルガン・スタンレーMUFG証券 73,646株（0.52%）新規 |
| 09/19 | 4,760 | 4,780 | 4,710 | 4,730 | -0.53% | 70,600 | 661億8119万 | +1.94% |
| 09/18 | 4,745 | 4,755 | 4,720 | 4,755 | +0.74% | 52,700 | 665億3098万 | +2.61% |
| 09/17 | 4,730 | 4,740 | 4,690 | 4,720 | +0.11% | 51,900 | 660億4127万 | +1.99% |
| 09/16 | 4,685 | 4,720 | 4,655 | 4,715 | +1.4% | 44,600 | 659億7131万 | +1.97% |
| 09/12 | 4,660 | 4,670 | 4,640 | 4,650 | +0.32% | 31,100 | 650億6185万 | +0.65% |
| 09/11 | 4,665 | 4,670 | 4,620 | 4,635 | -0.32% | 36,900 | 648億5197万 | +0.37% |
| 09/10 | 4,690 | 4,690 | 4,650 | 4,650 | -0.53% | 31,900 | 650億6185万 | +0.78% |
| 09/09 | 4,710 | 4,730 | 4,670 | 4,675 | -0.53% | 35,300 | 654億1164万 | +1.41% |
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。
