| 2026 |
| 03/06 | 1,512 | 1,543 | 1,505 | 1,538 | +0.26% | 244,600 | 2039億4575万 | -0.45% |
| 03/05 | 1,543 | 1,556 | 1,514 | 1,534 | +2.06% | 228,000 | 2034億1533万 | -0.45% |
| 03/04 | 1,511 | 1,535 | 1,486 | 1,503 | -4.27% | 284,900 | 1993億459万 | -2.34% |
| 03/03 | 1,591 | 1,604 | 1,567 | 1,570 | -2.85% | 322,700 | 2081億8910万 | +2.01% |
| 03/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 03/02 | 1,588 | 1,620 | 1,586 | 1,616 | +1.13% | 259,300 | 2142億8891万 | +5.21% |
| 02/27 | 1,587 | 1,605 | 1,570 | 1,598 | +0.76% | 270,300 | 2119億202万 | +4.31% |
| 02/26 | 1,576 | 1,592 | 1,567 | 1,586 | +0.63% | 173,400 | 2103億1077万 | +3.8% |
| 02/25 | 1,602 | 1,607 | 1,572 | 1,576 | -1.5% | 256,500 | 2089億8472万 | +3.41% |
| 02/24 | 1,578 | 1,602 | 1,568 | 1,600 | +2.5% | 212,200 | 2121億6723万 | +5.19% |
| 02/20 | 1,546 | 1,564 | 1,527 | 1,561 | +0.39% | 200,400 | 2069億9566万 | +2.9% |
| 02/19 | 1,547 | 1,566 | 1,545 | 1,555 | +0.39% | 227,700 | 2062億3万 | +2.71% |
| 02/18 | 1,560 | 1,560 | 1,548 | 1,549 | +0.65% | 72,400 | 2054億440万 | +2.51% |
| 02/17 | 1,542 | 1,555 | 1,530 | 1,539 | -0.19% | 104,400 | 2040億7836万 | +2.12% |
| 02/16 | 1,544 | 1,549 | 1,528 | 1,542 | +0.19% | 115,200 | 2044億7617万 | +2.59% |
| 02/13 | 1,578 | 1,582 | 1,531 | 1,539 | -2.22% | 117,500 | 2040億7836万 | +2.67% |
| 02/12 | 1,571 | 1,591 | 1,561 | 1,574 | +0.9% | 182,600 | 2087億1952万 | +5.28% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,571 | 1,577 | 1,560 | 1,560 | +0.26% | 190,400 | 2068億6305万 | +4.77% |
| 02/09 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月31日) |
| 02/09 | 1,569 | 1,569 | 1,539 | 1,556 | +1.63% | 165,300 | 2063億3263万 | +4.85% |
| 02/06 | 1,515 | 1,539 | 1,508 | 1,531 | +0.39% | 148,500 | 2030億1752万 | +3.59% |
| 02/05 | 1,553 | 1,553 | 1,525 | 1,525 | -0.52% | 148,600 | 2022億2189万 | +3.39% |
| 02/04 | 1,519 | 1,539 | 1,507 | 1,533 | +1.12% | 134,100 | 2032億8273万 | +4.14% |
| 02/03 | 1,480 | 1,518 | 1,474 | 1,516 | +2.85% | 139,800 | 2010億2845万 | +3.27% |
| 02/02 | （IR情報）16:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 02/02 | 1,478 | 1,496 | 1,472 | 1,474 | +0.2% | 148,300 | 1954億5906万 | +0.68% |
| 01/30 | 1,470 | 1,478 | 1,462 | 1,471 | +0.2% | 150,500 | 1950億6125万 | +0.62% |
| 01/29 | 1,453 | 1,469 | 1,443 | 1,468 | +0.62% | 151,300 | 1946億6344万 | +0.55% |
| 01/28 | 1,467 | 1,469 | 1,454 | 1,459 | -1.82% | 116,000 | 1934億7000万 | +0.07% |
| 01/27 | 1,470 | 1,486 | 1,448 | 1,486 | +0.13% | 187,300 | 1970億5032万 | +2.06% |
| 01/26 | 1,478 | 1,495 | 1,472 | 1,484 | -1.26% | 165,600 | 1967億8511万 | +2.13% |
| 01/23 | 1,518 | 1,520 | 1,498 | 1,503 | -1.12% | 146,100 | 1993億459万 | +3.73% |
| 01/22 | 1,491 | 1,528 | 1,490 | 1,520 | +2.49% | 183,800 | 2015億5887万 | +5.12% |
| 01/21 | 1,476 | 1,489 | 1,471 | 1,483 | -0.27% | 106,500 | 1966億5250万 | +2.91% |
| 01/20 | 1,500 | 1,514 | 1,484 | 1,487 | -1.52% | 117,400 | 1971億8292万 | +3.48% |
| 01/19 | 1,503 | 1,513 | 1,492 | 1,510 | +0.6% | 99,900 | 2002億3283万 | +5.37% |
| 01/16 | 1,477 | 1,503 | 1,477 | 1,501 | +0.6% | 122,100 | 1990億3939万 | +5.04% |
| 01/15 | 1,480 | 1,498 | 1,478 | 1,492 | +0.81% | 144,900 | 1978億4594万 | +4.7% |
| 01/14 | 1,448 | 1,492 | 1,446 | 1,480 | +2.21% | 239,300 | 1962億5469万 | +4.15% |
| 01/13 | 1,454 | 1,459 | 1,443 | 1,448 | +0.7% | 221,600 | 1920億1135万 | +2.19% |
| 01/09 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月31日) |
| 01/09 | 1,432 | 1,444 | 1,432 | 1,438 | +0.56% | 142,400 | 1906億8530万 | +1.7% |
| 01/08 | 1,431 | 1,440 | 1,425 | 1,430 | -1.04% | 160,100 | 1896億2446万 | +1.27% |
| 01/07 | 1,430 | 1,447 | 1,425 | 1,445 | +1.05% | 307,300 | 1916億1353万 | +2.41% |
| 01/06 | 1,425 | 1,435 | 1,421 | 1,430 | +0.35% | 201,700 | 1896億2446万 | +1.42% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 01/05 | 1,424 | 1,432 | 1,398 | 1,425 | +0.14% | 209,800 | 1889億6144万 | +1.14% |
| 2025 |
| 12/30 | 1,438 | 1,438 | 1,421 | 1,423 | -1.39% | 144,900 | 1886億9623万 | +1.14% |
| 12/29 | 1,430 | 1,444 | 1,430 | 1,443 | +0.21% | 207,200 | 1913億4832万 | +2.7% |
| 12/26 | 1,437 | 1,444 | 1,432 | 1,440 | +0.49% | 102,200 | 1909億5051万 | +2.56% |
| 12/25 | （IR情報）16:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 12/25 | 1,437 | 1,439 | 1,429 | 1,433 | +0.28% | 92,600 | 1900億2228万 | +2.36% |
| 12/24 | 1,436 | 1,438 | 1,420 | 1,429 | -0.14% | 121,200 | 1894億9186万 | +2.36% |
| 12/23 | 1,420 | 1,435 | 1,415 | 1,431 | +0.56% | 114,400 | 1897億5707万 | +2.8% |
| 12/22 | 1,429 | 1,429 | 1,412 | 1,423 | +0.49% | 139,200 | 1886億9623万 | +2.52% |
| 12/19 | 1,409 | 1,420 | 1,403 | 1,416 | +0.5% | 287,000 | 1877億6800万 | +2.16% |
| 12/18 | 1,397 | 1,410 | 1,386 | 1,409 | +1.22% | 122,800 | 1868億3977万 | +1.88% |
| 12/17 | 1,399 | 1,399 | 1,385 | 1,392 | -0.14% | 127,700 | 1845億8549万 | +0.8% |
| 12/16 | 1,410 | 1,411 | 1,394 | 1,394 | -1.83% | 105,900 | 1848億5070万 | +1.16% |
| 12/15 | （IR情報）16:00 連結子会社からの配当金受領に関するお知らせ |
| 12/15 | 1,403 | 1,423 | 1,397 | 1,420 | +1.36% | 146,700 | 1882億9842万 | +3.12% |
| 12/12 | 1,400 | 1,403 | 1,392 | 1,401 | +1.3% | 166,900 | 1857億7893万 | +1.89% |
| 12/11 | 1,401 | 1,407 | 1,379 | 1,383 | -0.86% | 108,800 | 1833億9205万 | +0.73% |
| 12/10 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月31日) |
| 12/10 | 1,400 | 1,405 | 1,390 | 1,395 | -0.36% | 140,100 | 1849億8331万 | +1.75% |
| 12/09 | 1,403 | 1,404 | 1,392 | 1,400 | -0.36% | 157,300 | 1856億4633万 | +2.26% |
| 12/08 | 1,385 | 1,405 | 1,381 | 1,405 | +1.66% | 97,500 | 1863億935万 | +2.86% |
| 12/05 | 1,373 | 1,383 | 1,367 | 1,382 | -0.58% | 151,000 | 1832億5945万 | +1.39% |
| 12/04 | 1,379 | 1,390 | 1,376 | 1,390 | +0.51% | 140,000 | 1843億2028万 | +2.13% |
| 12/03 | 1,389 | 1,392 | 1,378 | 1,383 | -0.43% | 289,400 | 1833億9205万 | +1.69% |
| 12/02 | 1,399 | 1,400 | 1,378 | 1,389 | -0.86% | 172,500 | 1841億8768万 | +2.13% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 12/01 | 1,423 | 1,428 | 1,397 | 1,401 | -1.55% | 133,500 | 1857億7893万 | +3.01% |
| 11/28 | 1,404 | 1,425 | 1,399 | 1,423 | +1.79% | 175,000 | 1886億9623万 | +4.71% |
| 11/27 | 1,393 | 1,401 | 1,387 | 1,398 | +1.45% | 146,500 | 1853億8112万 | +3.1% |
| 11/26 | 1,390 | 1,397 | 1,373 | 1,378 | +0.29% | 163,600 | 1827億2903万 | +1.77% |
| 11/25 | 1,393 | 1,401 | 1,371 | 1,374 | -2.62% | 208,600 | 1821億9861万 | +1.48% |
| 11/21 | 1,342 | 1,411 | 1,342 | 1,411 | +5.22% | 447,800 | 1871億498万 | +4.29% |
| 11/20 | 1,340 | 1,349 | 1,330 | 1,341 | +1.28% | 142,000 | 1778億2266万 | -0.67% |
| 11/19 | 1,330 | 1,334 | 1,320 | 1,324 | -0.45% | 117,600 | 1755億6838万 | -2% |
| 11/18 | 1,346 | 1,360 | 1,325 | 1,330 | -1.41% | 139,200 | 1763億6401万 | -1.55% |
| 11/17 | 1,353 | 1,361 | 1,349 | 1,349 | -0.59% | 92,800 | 1788億8350万 | -0.22% |
| 11/14 | 1,353 | 1,364 | 1,344 | 1,357 | +0.3% | 161,000 | 1799億4433万 | +0.3% |
| 11/13 | 1,348 | 1,363 | 1,348 | 1,353 | +0.37% | 100,100 | 1794億1392万 | 0% |
| 11/12 | 1,340 | 1,350 | 1,332 | 1,348 | +1.58% | 126,600 | 1787億5089万 | -0.52% |
| 11/11 | 1,369 | 1,369 | 1,314 | 1,327 | -2.71% | 160,000 | 1759億6620万 | -2.07% |
| 11/10 | （IR情報）16:00 完全子会社との会社分割(簡易吸収分割)によるグループ内組織再編に関するお知らせ |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月31日) |
| 11/10 | 1,369 | 1,369 | 1,360 | 1,364 | +0.29% | 109,900 | 1808億7257万 | +0.59% |
| 11/07 | 1,348 | 1,362 | 1,348 | 1,360 | +0.89% | 113,200 | 1803億4215万 | +0.37% |
| 11/06 | 1,347 | 1,362 | 1,336 | 1,348 | +0.97% | 145,800 | 1787億5089万 | -0.44% |
| 11/05 | 1,351 | 1,352 | 1,314 | 1,335 | -1.18% | 145,800 | 1770億2703万 | -1.48% |
| 11/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 11/04 | 1,326 | 1,370 | 1,326 | 1,351 | +0.9% | 253,400 | 1791億4871万 | -0.44% |
| 10/31 | 1,337 | 1,339 | 1,322 | 1,339 | +0.53% | 187,600 | 1775億5745万 | -1.47% |
| 10/30 | 1,323 | 1,340 | 1,315 | 1,332 | +0.53% | 801,000 | 1766億2922万 | -2.2% |
| 10/29 | 1,346 | 1,368 | 1,321 | 1,325 | -1.78% | 176,300 | 1757億99万 | -2.86% |
| 10/28 | 1,389 | 1,389 | 1,345 | 1,349 | -3.92% | 150,800 | 1788億8350万 | -1.32% |
| 10/27 | 1,395 | 1,412 | 1,394 | 1,404 | +1.59% | 240,000 | 1861億7675万 | +2.56% |
| 10/24 | 1,365 | 1,389 | 1,365 | 1,382 | +1.02% | 185,200 | 1832億5945万 | +0.95% |
| 10/23 | 1,350 | 1,373 | 1,336 | 1,368 | +0.74% | 156,700 | 1814億298万 | -0.07% |
| 10/22 | 1,354 | 1,368 | 1,354 | 1,358 | +0.3% | 99,600 | 1800億7694万 | -0.88% |
| 10/21 | 1,359 | 1,375 | 1,354 | 1,354 | -0.66% | 273,100 | 1795億4652万 | -1.38% |
| 10/20 | 1,362 | 1,370 | 1,356 | 1,363 | +1.34% | 107,500 | 1807億3996万 | -0.87% |
| 10/17 | 1,346 | 1,350 | 1,340 | 1,345 | -0.15% | 109,700 | 1783億5308万 | -2.32% |
| 10/16 | 1,351 | 1,357 | 1,339 | 1,347 | -0.37% | 120,500 | 1786億1829万 | -2.39% |
| 10/15 | 1,345 | 1,353 | 1,342 | 1,352 | +1.27% | 133,700 | 1792億8131万 | -2.24% |
| 10/14 | 1,331 | 1,349 | 1,323 | 1,335 | -0.74% | 178,200 | 1770億2703万 | -3.68% |
| 10/10 | 1,363 | 1,378 | 1,341 | 1,345 | -2.68% | 169,100 | 1783億5308万 | -3.24% |
| 10/09 | 1,358 | 1,382 | 1,351 | 1,382 | +1.1% | 198,000 | 1832億5945万 | -0.79% |
| 10/08 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年3月31日) |
| 10/08 | 1,390 | 1,395 | 1,364 | 1,367 | -1.16% | 161,600 | 1812億7038万 | -2.01% |
| 10/07 | 1,372 | 1,387 | 1,372 | 1,383 | +1.17% | 133,100 | 1833億9205万 | -1% |
| 10/01 | （IR情報）16:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
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。
