| 2026 |
| 03/06 | 4,290 | 4,387 | 4,265 | 4,387 | +0.73% | 274,500 | 4552億3083万 | -4.44% |
| 03/05 | 4,386 | 4,473 | 4,310 | 4,355 | +2.57% | 366,600 | 4519億1025万 | -5.24% |
| 03/04 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/04 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 03/04 | 4,341 | 4,457 | 4,173 | 4,246 | -6.7% | 777,900 | 4405億9953万 | -7.84% |
| 03/03 | 4,679 | 4,723 | 4,531 | 4,551 | -3.66% | 475,300 | 4722億4881万 | -1.37% |
| 03/02 | 4,640 | 4,750 | 4,576 | 4,724 | -1.48% | 472,800 | 4902億70万 | +2.43% |
| 02/27 | 4,681 | 4,795 | 4,653 | 4,795 | +2.44% | 422,000 | 4975億6824万 | +4.19% |
| 02/26 | 4,700 | 4,742 | 4,640 | 4,681 | +0.47% | 460,500 | 4857億3867万 | +2.07% |
| 02/25 | 4,645 | 4,671 | 4,587 | 4,659 | +1.9% | 367,300 | 4834億5577万 | +1.86% |
| 02/24 | 4,563 | 4,628 | 4,481 | 4,572 | +0.66% | 436,300 | 4744億2794万 | +0.15% |
| 02/20 | 4,476 | 4,554 | 4,434 | 4,542 | +0.78% | 641,300 | 4713億1490万 | -0.42% |
| 02/19 | 4,442 | 4,565 | 4,402 | 4,507 | +3.09% | 645,400 | 4676億8301万 | -1.03% |
| 02/19 | （空売り報告）Barclays Capital Securities Ltd 487,128株（0.46%）-0.04%義務消失 |
| 02/18 | 4,350 | 4,390 | 4,330 | 4,372 | +0.41% | 725,200 | 4536億7431万 | -3.83% |
| 02/17 | 4,401 | 4,467 | 4,305 | 4,354 | -1.76% | 745,700 | 4518億649万 | -4.12% |
| 02/16 | 4,461 | 4,531 | 4,410 | 4,432 | -0.61% | 425,800 | 4599億40万 | -2.12% |
| 02/13 | 4,539 | 4,570 | 4,459 | 4,459 | -1.91% | 531,200 | 4627億214万 | -1.17% |
| 02/12 | 4,483 | 4,572 | 4,450 | 4,546 | +1.43% | 889,800 | 4717億2997万 | +1.11% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 528,000株（0.5%）新規 |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）13:00 通期業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）13:00 2026年3月期第3四半期連結決算補足資料 |
| 02/10 | 5,024 | 5,104 | 4,311 | 4,482 | -9.53% | 1,572,000 | 4650億8881万 | +0.13% |
| 02/09 | 5,078 | 5,078 | 4,920 | 4,954 | +0.28% | 526,500 | 5140億6737万 | +11.23% |
| 02/06 | 4,850 | 4,960 | 4,820 | 4,940 | +1.73% | 369,700 | 5126億1462万 | +11.99% |
| 02/05 | 4,944 | 4,975 | 4,855 | 4,856 | -1.12% | 544,100 | 5038億9809万 | +11.12% |
| 02/04 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/04 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 02/04 | 4,789 | 4,943 | 4,751 | 4,911 | +3.41% | 518,100 | 5096億534万 | +13.39% |
| 02/03 | 4,631 | 4,749 | 4,609 | 4,749 | +3.99% | 348,800 | 4927億9490万 | +10.7% |
| 02/02 | 4,627 | 4,736 | 4,552 | 4,567 | -0.39% | 608,600 | 4739億910万 | +7.36% |
| 01/30 | 4,592 | 4,610 | 4,519 | 4,585 | +0.99% | 457,900 | 4757億7693万 | +8.44% |
| 01/29 | 4,571 | 4,604 | 4,517 | 4,540 | +0.31% | 443,400 | 4711億736万 | +8.12% |
| 01/28 | 4,549 | 4,617 | 4,496 | 4,526 | -2.01% | 434,100 | 4696億5461万 | +8.54% |
| 01/27 | 4,465 | 4,641 | 4,421 | 4,619 | +4.29% | 658,100 | 4793億504万 | +11.54% |
| 01/26 | 4,430 | 4,469 | 4,397 | 4,429 | -1.49% | 264,900 | 4595億8910万 | +7.81% |
| 01/23 | 4,479 | 4,510 | 4,455 | 4,496 | +0.47% | 257,700 | 4665億4156万 | +10.12% |
| 01/22 | 4,427 | 4,492 | 4,416 | 4,475 | +1.89% | 292,200 | 4643億6243万 | +10.28% |
| 01/21 | 4,318 | 4,402 | 4,308 | 4,392 | +0.09% | 311,600 | 4557億4967万 | +8.85% |
| 01/21 | （空売り報告）モルガン・スタンレーMUFG証券 218,083株（0.21%）-0.32%義務消失 |
| 01/20 | 4,445 | 4,459 | 4,378 | 4,388 | -0.99% | 347,000 | 4553億3460万 | +9.48% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 557,983株（0.53%）再IN |
| 01/19 | 4,450 | 4,456 | 4,338 | 4,432 | -1.01% | 429,600 | 4599億40万 | +11.24% |
| 01/16 | 4,397 | 4,487 | 4,397 | 4,477 | +2.59% | 532,300 | 4645億6997万 | +13.17% |
| 01/15 | 4,295 | 4,379 | 4,290 | 4,364 | +1.23% | 265,800 | 4528億4417万 | +11.21% |
| 01/14 | 4,250 | 4,322 | 4,250 | 4,311 | +1.91% | 379,000 | 4473億4446万 | +10.74% |
| 01/13 | 4,230 | 4,238 | 4,150 | 4,230 | +4.57% | 494,700 | 4389億3924万 | +9.39% |
| 01/09 | 4,086 | 4,100 | 4,022 | 4,045 | +0.27% | 322,900 | 4197億4213万 | +5.26% |
| 01/08 | 4,025 | 4,098 | 4,022 | 4,034 | -0.3% | 358,500 | 4186億68万 | +5.41% |
| 01/07 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 01/07 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 01/07 | 4,040 | 4,081 | 4,022 | 4,046 | -0.02% | 312,500 | 4198億4590万 | +6.14% |
| 01/06 | 3,968 | 4,080 | 3,966 | 4,047 | +2.87% | 466,100 | 4199億4967万 | +6.56% |
| 01/05 | 3,909 | 3,954 | 3,900 | 3,934 | +1.5% | 292,000 | 4082億2387万 | +3.99% |
| 2025 |
| 12/30 | 3,900 | 3,919 | 3,876 | 3,876 | -0.97% | 167,800 | 4022億531万 | +2.81% |
| 12/29 | 3,902 | 3,949 | 3,891 | 3,914 | +0.98% | 219,600 | 4061億4850万 | +4.18% |
| 12/26 | 3,894 | 3,915 | 3,871 | 3,876 | -0.26% | 247,200 | 4022億531万 | +3.55% |
| 12/25 | 3,910 | 3,910 | 3,858 | 3,886 | +0.44% | 128,800 | 4032億4299万 | +4.21% |
| 12/24 | 3,915 | 3,929 | 3,869 | 3,869 | -0.95% | 176,000 | 4014億7894万 | +4.2% |
| 12/23 | 3,872 | 3,918 | 3,870 | 3,906 | +1.11% | 216,800 | 4053億1836万 | +5.6% |
| 12/22 | 3,895 | 3,907 | 3,863 | 3,863 | +0.99% | 270,800 | 4008億5633万 | +4.77% |
| 12/19 | 3,810 | 3,845 | 3,795 | 3,825 | +0.82% | 391,500 | 3969億1314万 | +4.03% |
| 12/18 | 3,809 | 3,827 | 3,769 | 3,794 | +0.08% | 209,200 | 3936億9633万 | +3.38% |
| 12/17 | 3,799 | 3,821 | 3,766 | 3,791 | -0.42% | 215,400 | 3933億8502万 | +3.52% |
| 12/16 | 3,858 | 3,877 | 3,801 | 3,807 | -1.83% | 334,500 | 3950億4531万 | +4.22% |
| 12/15 | 3,872 | 3,903 | 3,853 | 3,878 | -0.05% | 339,200 | 4024億1285万 | +6.45% |
| 12/12 | 3,800 | 3,898 | 3,795 | 3,880 | +3.94% | 632,000 | 4026億2039万 | +6.92% |
| 12/11 | 3,840 | 3,848 | 3,723 | 3,733 | -1.5% | 245,200 | 3873億6647万 | +3.26% |
| 12/10 | 3,754 | 3,835 | 3,750 | 3,790 | +1.64% | 441,200 | 3932億8125万 | +5.1% |
| 12/09 | 3,710 | 3,743 | 3,697 | 3,729 | +1.83% | 423,500 | 3869億5140万 | +3.67% |
| 12/08 | 3,639 | 3,677 | 3,626 | 3,662 | +1.72% | 237,100 | 3799億9893万 | +2.09% |
| 12/05 | （5%ルール）三井住友銀行（0.2%）三井住友DSアセットマネジメント（4.81%） |
| 12/05 | 3,623 | 3,649 | 3,585 | 3,600 | -1.59% | 251,600 | 3735億6531万 | +0.59% |
| 12/04 | 3,626 | 3,661 | 3,622 | 3,658 | +0.94% | 167,200 | 3795億8386万 | +2.38% |
| 12/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/03 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 12/03 | 3,650 | 3,663 | 3,623 | 3,624 | -1.04% | 211,100 | 3760億5574万 | +1.65% |
| 12/02 | 3,654 | 3,679 | 3,632 | 3,662 | +0.22% | 236,300 | 3799億9893万 | +2.75% |
| 12/01 | 3,712 | 3,721 | 3,654 | 3,654 | -1.22% | 263,400 | 3791億6879万 | +2.7% |
| 11/28 | 3,660 | 3,704 | 3,656 | 3,699 | +1.2% | 201,200 | 3838億3835万 | +4.17% |
| 11/27 | 3,641 | 3,678 | 3,641 | 3,655 | +1.08% | 238,000 | 3792億7255万 | +3.22% |
| 11/26 | 3,579 | 3,621 | 3,577 | 3,616 | +1.49% | 262,300 | 3752億2560万 | +2.41% |
| 11/25 | 3,585 | 3,604 | 3,542 | 3,563 | +0.39% | 191,000 | 3697億2588万 | +1.11% |
| 11/21 | 3,523 | 3,560 | 3,506 | 3,549 | +0.34% | 285,400 | 3682億7313万 | +0.94% |
| 11/20 | 3,601 | 3,601 | 3,532 | 3,537 | +1.35% | 260,400 | 3670億2791万 | +0.8% |
| 11/19 | 3,542 | 3,550 | 3,471 | 3,490 | -0.77% | 277,600 | 3621億5081万 | -0.34% |
| 11/18 | 3,560 | 3,598 | 3,517 | 3,517 | -2.25% | 290,100 | 3649億5255万 | +0.66% |
| 11/17 | 3,598 | 3,634 | 3,583 | 3,598 | -0.66% | 231,100 | 3733億5777万 | +3.21% |
| 11/14 | 3,608 | 3,655 | 3,596 | 3,622 | -0.25% | 217,200 | 3758億4821万 | +4.05% |
| 11/13 | 3,622 | 3,671 | 3,617 | 3,631 | +0.39% | 287,200 | 3767億8212万 | +4.58% |
| 11/12 | 3,575 | 3,645 | 3,567 | 3,617 | +1.74% | 369,300 | 3753億2936万 | +4.45% |
| 11/11 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | （IR情報）13:00 2026年3月期第2四半期(中間期)連結決算補足資料 |
| 11/11 | 3,597 | 3,612 | 3,379 | 3,555 | 0% | 725,300 | 3688億9574万 | +2.98% |
| 11/10 | 3,570 | 3,571 | 3,544 | 3,555 | +0.59% | 345,100 | 3688億9574万 | +3.25% |
| 11/07 | （5%ルール）三井住友信託銀行（1.16%）三井住友トラスト・アセットマネジメント（1.87%）アモーヴァ・アセットマネジメント（2%） |
| 11/07 | 3,515 | 3,552 | 3,505 | 3,534 | +0.11% | 244,300 | 3667億1661万 | +2.94% |
| 11/06 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 11/06 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
| 11/06 | 3,526 | 3,558 | 3,513 | 3,530 | +0.89% | 333,500 | 3663億154万 | +3.16% |
| 11/05 | 3,501 | 3,535 | 3,415 | 3,499 | -1.66% | 375,300 | 3630億8472万 | +2.52% |
| 11/04 | 3,535 | 3,638 | 3,520 | 3,558 | +1.72% | 664,400 | 3692億704万 | +4.49% |
| 10/31 | 3,490 | 3,500 | 3,447 | 3,498 | +1.13% | 392,600 | 3629億8096万 | +2.91% |
| 10/30 | 3,453 | 3,476 | 3,445 | 3,459 | +0.38% | 838,700 | 3589億3400万 | +1.95% |
| 10/29 | 3,481 | 3,496 | 3,425 | 3,446 | -0.29% | 268,900 | 3575億8501万 | +1.71% |
| 10/28 | 3,558 | 3,570 | 3,456 | 3,456 | -3.87% | 260,200 | 3586億2269万 | +2.07% |
| 10/27 | 3,548 | 3,595 | 3,530 | 3,595 | +2.07% | 252,700 | 3730億4647万 | +6.27% |
| 10/24 | 3,520 | 3,525 | 3,488 | 3,522 | +1.09% | 249,300 | 3654億7139万 | +4.32% |
| 10/23 | 3,460 | 3,496 | 3,440 | 3,484 | +1.57% | 383,400 | 3615億2820万 | +3.35% |
| 10/22 | 3,416 | 3,440 | 3,409 | 3,430 | +0.41% | 275,700 | 3559億2472万 | +1.84% |
| 10/21 | 3,431 | 3,456 | 3,414 | 3,416 | -0.44% | 223,700 | 3544億7197万 | +1.46% |
| 10/20 | 3,464 | 3,468 | 3,404 | 3,431 | +1.87% | 258,500 | 3560億2849万 | +1.96% |
| 10/17 | 3,380 | 3,392 | 3,364 | 3,368 | -0.06% | 180,000 | 3494億9110万 | +0.18% |
| 10/16 | 3,369 | 3,399 | 3,345 | 3,370 | +0.18% | 202,300 | 3496億9863万 | +0.18% |
| 10/15 | 3,292 | 3,364 | 3,292 | 3,364 | +2.28% | 209,600 | 3490億7602万 | -0.06% |
| 10/14 | 3,298 | 3,351 | 3,277 | 3,289 | -1.2% | 331,400 | 3412億9341万 | -2.32% |
| 10/10 | 3,419 | 3,452 | 3,329 | 3,329 | -3.73% | 334,600 | 3454億4414万 | -1.22% |
| 10/09 | 3,403 | 3,470 | 3,401 | 3,458 | +1.62% | 287,400 | 3588億3023万 | +2.58% |
| 10/08 | 3,409 | 3,458 | 3,400 | 3,403 | +0.03% | 306,700 | 3531億2298万 | +1.13% |
| 10/07 | 3,370 | 3,426 | 3,370 | 3,402 | +1.67% | 307,400 | 3530億1921万 | +1.22% |
| 10/03 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 10/03 | （自社株買い）取締役会(2025年8月8日)での決議状況(取得期間2025年8月12日～2026年5月31日) |
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。
