| 2026 |
| 04/22 | 3,182 | 3,182 | 3,115 | 3,126 | -1.73% | 479,400 | 7393億7442万 | -1.2% |
| 04/21 | 3,136 | 3,199 | 3,136 | 3,181 | +1.56% | 482,200 | 7523億8325万 | +0.76% |
| 04/20 | 3,116 | 3,143 | 3,107 | 3,132 | +0.35% | 536,400 | 7407億9356万 | -0.54% |
| 04/17 | 3,135 | 3,162 | 3,113 | 3,121 | -0.92% | 802,100 | 7381億9180万 | -0.61% |
| 04/16 | 3,150 | 3,172 | 3,130 | 3,150 | -0.22% | 567,100 | 7450億5100万 | +0.61% |
| 04/15 | 3,220 | 3,256 | 3,157 | 3,157 | -1.87% | 677,200 | 7467億667万 | +1.02% |
| 04/14 | 3,204 | 3,229 | 3,194 | 3,217 | +0.47% | 560,800 | 7608億9811万 | +3.21% |
| 04/13 | 3,207 | 3,223 | 3,175 | 3,202 | -1.2% | 544,700 | 7573億5025万 | +3.19% |
| 04/10 | 3,254 | 3,289 | 3,220 | 3,241 | -0.86% | 599,200 | 7665億7469万 | +4.75% |
| 04/09 | 3,365 | 3,365 | 3,253 | 3,269 | -1.48% | 567,200 | 7731億9737万 | +6% |
| 04/08 | 3,388 | 3,400 | 3,293 | 3,318 | +1.13% | 589,600 | 7847億8705万 | +8.15% |
| 04/07 | 3,255 | 3,290 | 3,238 | 3,281 | +1.48% | 421,100 | 7760億3566万 | +7.29% |
| 04/06 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年3月1日～2026年3月31日) |
| 04/06 | 3,234 | 3,280 | 3,232 | 3,233 | -0.15% | 491,500 | 7646億8250万 | +5.9% |
| 04/03 | 3,191 | 3,238 | 3,187 | 3,238 | +2.37% | 429,900 | 7658億6512万 | +6.16% |
| 04/02 | 3,185 | 3,190 | 3,119 | 3,163 | -0.72% | 603,200 | 7481億2581万 | +3.98% |
| 04/01 | 3,193 | 3,193 | 3,119 | 3,186 | +2.74% | 642,800 | 7535億6587万 | +4.91% |
| 03/31 | 3,150 | 3,161 | 3,087 | 3,101 | -2.79% | 659,700 | 7334億6132万 | +2.34% |
| 03/30 | 3,137 | 3,207 | 3,101 | 3,190 | -1.6% | 833,500 | 7545億1196万 | +5.45% |
| 03/27 | 3,184 | 3,272 | 3,165 | 3,242 | +1.5% | 1,117,000 | 7668億1122万 | +7.39% |
| 03/26 | 3,168 | 3,219 | 3,131 | 3,194 | +3.1% | 1,085,100 | 7554億5806万 | +6.15% |
| 03/25 | 3,097 | 3,120 | 3,074 | 3,098 | +1.64% | 743,000 | 7327億5174万 | +3.37% |
| 03/24 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/24 | 3,074 | 3,100 | 3,008 | 3,048 | +0.46% | 761,700 | 7209億2554万 | +1.97% |
| 03/23 | 3,053 | 3,066 | 2,974 | 3,034 | +3.94% | 1,562,500 | 7176億1420万 | +1.44% |
| 03/19 | 2,989 | 2,995 | 2,919 | 2,919 | -4.3% | 671,600 | 6904億1392万 | -2.64% |
| 03/18 | 2,976 | 3,050 | 2,967 | 3,050 | +2.8% | 495,500 | 7213億9859万 | +1.36% |
| 03/17 | 2,981 | 3,002 | 2,952 | 2,967 | -0.27% | 584,600 | 7017億6708万 | -1.49% |
| 03/16 | 2,894 | 2,988 | 2,891 | 2,975 | +2.8% | 798,000 | 7036億5928万 | -1.36% |
| 03/13 | 2,864 | 2,921 | 2,846 | 2,894 | -0.69% | 1,297,300 | 6845億82万 | -4.14% |
| 03/12 | 2,900 | 2,937 | 2,891 | 2,914 | -2.54% | 806,100 | 6892億3130万 | -3.67% |
| 03/11 | 3,003 | 3,020 | 2,977 | 2,990 | +1.15% | 613,100 | 7072億714万 | -1.32% |
| 03/10 | 2,912 | 2,986 | 2,905 | 2,956 | +3.28% | 598,300 | 6991億6532万 | -2.41% |
| 03/09 | 2,796 | 2,886 | 2,791 | 2,862 | -4.47% | 1,181,200 | 6769億3205万 | -5.54% |
| 03/06 | 2,935 | 2,998 | 2,917 | 2,996 | +0.81% | 982,200 | 7086億2628万 | -1.29% |
| 03/05 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年2月28日) |
| 03/05 | 2,988 | 3,023 | 2,915 | 2,972 | +2.91% | 791,000 | 7029億4970万 | -1.98% |
| 03/04 | 2,895 | 2,981 | 2,840 | 2,888 | -5.5% | 973,900 | 6830億8168万 | -4.84% |
| 03/03 | 3,126 | 3,164 | 3,033 | 3,056 | -3.54% | 1,054,600 | 7228億1773万 | +0.43% |
| 03/02 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,071 | 3,168 | 3,046 | 3,168 | +0.96% | 754,600 | 7493億843万 | +4.01% |
| 02/27 | 3,049 | 3,138 | 3,029 | 3,138 | +2.92% | 919,200 | 7422億1271万 | +3.09% |
| 02/26 | 3,028 | 3,076 | 3,024 | 3,049 | +0.49% | 671,700 | 7211億6206万 | +0.23% |
| 02/25 | 3,025 | 3,070 | 2,997 | 3,034 | +0.23% | 822,700 | 7176億1420万 | -0.26% |
| 02/24 | 2,972 | 3,043 | 2,970 | 3,027 | +1.92% | 1,017,000 | 7159億5853万 | -0.62% |
| 02/20 | 2,998 | 3,001 | 2,956 | 2,970 | -1.95% | 593,800 | 7024億7666万 | -2.62% |
| 02/19 | 2,993 | 3,048 | 2,976 | 3,029 | +1.2% | 823,800 | 7164億3158万 | -0.88% |
| 02/18 | 2,923 | 3,023 | 2,910 | 2,993 | +3.39% | 1,307,200 | 7079億1671万 | -2.06% |
| 02/17 | 2,925 | 2,952 | 2,874 | 2,895 | -0.21% | 1,142,500 | 6847億3735万 | -5.36% |
| 02/16 | 3,106 | 3,137 | 2,901 | 2,901 | -6.54% | 1,829,200 | 6861億5649万 | -5.35% |
| 02/13 | （IR情報）14:00 2026年3月期通期の連結業績予想修正及び期末配当予想修正に関するお知らせ |
| 02/13 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/13 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,132 | 3,230 | 3,053 | 3,104 | -3.06% | 1,500,200 | 7341億7089万 | +1.07% |
| 02/12 | 3,185 | 3,240 | 3,168 | 3,202 | +0.5% | 656,000 | 7573億5025万 | +4.3% |
| 02/10 | 3,165 | 3,228 | 3,165 | 3,186 | +1.3% | 465,400 | 7535億6587万 | +3.98% |
| 02/09 | 3,191 | 3,196 | 3,113 | 3,145 | +3.08% | 527,600 | 7438億6838万 | +2.88% |
| 02/06 | 3,010 | 3,067 | 2,973 | 3,051 | -0.1% | 581,300 | 7216億3511万 | -0.03% |
| 02/05 | 3,084 | 3,107 | 3,054 | 3,054 | +0.26% | 643,600 | 7223億4468万 | +0.1% |
| 02/04 | 3,041 | 3,068 | 3,023 | 3,046 | +0.36% | 588,100 | 7204億5249万 | -0.13% |
| 02/03 | 3,006 | 3,035 | 2,977 | 3,035 | +1.88% | 511,000 | 7178億5072万 | -0.49% |
| 02/02 | 2,998 | 3,038 | 2,969 | 2,979 | -0.1% | 556,800 | 7046億537万 | -2.49% |
| 01/30 | 2,998 | 3,011 | 2,955 | 2,982 | +0.57% | 654,000 | 7053億1494万 | -2.61% |
| 01/29 | 2,927 | 2,978 | 2,887 | 2,965 | +0.82% | 983,000 | 7012億9403万 | -3.42% |
| 01/28 | 3,000 | 3,003 | 2,933 | 2,941 | -3.48% | 970,700 | 6956億1746万 | -4.54% |
| 01/27 | 3,021 | 3,055 | 3,005 | 3,047 | -1.07% | 792,500 | 7206億8901万 | -1.42% |
| 01/26 | 3,083 | 3,129 | 3,069 | 3,080 | -1.22% | 525,000 | 7284億9431万 | -0.58% |
| 01/23 | 3,143 | 3,150 | 3,095 | 3,118 | -0.51% | 529,900 | 7374億8223万 | +0.45% |
| 01/22 | 3,100 | 3,134 | 3,081 | 3,134 | +1.99% | 523,900 | 7412億6661万 | +0.67% |
| 01/21 | 3,036 | 3,084 | 3,025 | 3,073 | +0.07% | 405,400 | 7268億3864万 | -1.47% |
| 01/20 | 3,111 | 3,124 | 3,053 | 3,071 | -1.7% | 436,000 | 7263億6559万 | -1.73% |
| 01/19 | 3,099 | 3,145 | 3,069 | 3,124 | +0.32% | 459,400 | 7389億137万 | -0.32% |
| 01/16 | 3,080 | 3,119 | 3,065 | 3,114 | -0.32% | 625,700 | 7365億3613万 | -0.83% |
| 01/15 | 3,050 | 3,136 | 3,042 | 3,124 | +2.7% | 669,400 | 7389億137万 | -0.67% |
| 01/14 | 3,042 | 3,069 | 3,025 | 3,042 | -0.72% | 786,400 | 7195億639万 | -3.31% |
| 01/13 | 3,108 | 3,115 | 3,042 | 3,064 | +0.49% | 734,600 | 7247億992万 | -2.79% |
| 01/09 | 3,077 | 3,083 | 3,021 | 3,049 | +0.03% | 498,700 | 7211億6206万 | -3.48% |
| 01/08 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2025年12月31日) |
| 01/08 | 3,040 | 3,055 | 3,005 | 3,048 | -1.17% | 806,000 | 7209億2554万 | -3.73% |
| 01/07 | 3,025 | 3,095 | 3,005 | 3,084 | +1.05% | 627,300 | 7294億4041万 | -2.84% |
| 01/06 | 3,006 | 3,067 | 3,005 | 3,052 | +1.73% | 739,300 | 7218億7163万 | -3.96% |
| 01/05 | 3,052 | 3,055 | 2,990 | 3,000 | -0.37% | 717,200 | 7095億7238万 | -5.69% |
| 2025 |
| 12/30 | 3,030 | 3,036 | 3,000 | 3,011 | -1.02% | 511,000 | 7121億7414万 | -5.43% |
| 12/29 | 3,050 | 3,066 | 3,029 | 3,042 | +0.23% | 500,300 | 7195億639万 | -4.4% |
| 12/26 | 3,086 | 3,092 | 3,026 | 3,035 | -0.13% | 572,300 | 7178億5072万 | -4.56% |
| 12/25 | 3,175 | 3,175 | 3,013 | 3,039 | -3.46% | 1,217,600 | 7187億9682万 | -4.28% |
| 12/24 | （IR情報）14:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 12/24 | 3,177 | 3,189 | 3,130 | 3,148 | -0.69% | 485,600 | 7445億7795万 | -0.66% |
| 12/23 | 3,182 | 3,190 | 3,145 | 3,170 | -0.47% | 609,400 | 7497億8148万 | +0.6% |
| 12/22 | 3,228 | 3,237 | 3,185 | 3,185 | -1.27% | 406,900 | 7533億2934万 | +1.59% |
| 12/19 | 3,237 | 3,244 | 3,210 | 3,226 | +1.26% | 1,049,100 | 7630億2683万 | +3.46% |
| 12/18 | 3,234 | 3,269 | 3,186 | 3,186 | -1.48% | 512,900 | 7535億6587万 | +2.74% |
| 12/17 | 3,239 | 3,261 | 3,217 | 3,234 | -0.06% | 664,700 | 7649億1902万 | +4.9% |
| 12/16 | 3,334 | 3,336 | 3,236 | 3,236 | -2.94% | 578,000 | 7653億9207万 | +5.58% |
| 12/15 | 3,350 | 3,374 | 3,306 | 3,334 | +1.52% | 625,800 | 7885億7144万 | +9.31% |
| 12/12 | 3,275 | 3,290 | 3,252 | 3,284 | +1.55% | 588,000 | 7767億4523万 | +8.28% |
| 12/11 | 3,314 | 3,317 | 3,234 | 3,234 | -1.4% | 434,200 | 7649億1902万 | +7.33% |
| 12/10 | 3,290 | 3,295 | 3,243 | 3,280 | -0.3% | 677,700 | 7757億9913万 | +9.63% |
| 12/09 | 3,219 | 3,300 | 3,210 | 3,290 | +2.21% | 716,000 | 7781億6438万 | +10.74% |
| 12/08 | 3,180 | 3,232 | 3,164 | 3,219 | +2.09% | 709,500 | 7613億7116万 | +9.12% |
| 12/05 | （自社株買い）取締役会(2025年11月6日)での決議状況(取得期間2025年11月7日～2025年12月31日) |
| 12/05 | 3,185 | 3,192 | 3,138 | 3,153 | -1.65% | 668,400 | 7457億6057万 | +7.61% |
| 12/04 | 3,216 | 3,246 | 3,195 | 3,206 | -0.5% | 613,200 | 7582億9635万 | +10.02% |
| 12/03 | 3,232 | 3,266 | 3,187 | 3,222 | -0.22% | 811,100 | 7620億8074万 | +11.3% |
| 12/02 | 3,260 | 3,278 | 3,192 | 3,229 | -0.8% | 874,300 | 7637億3640万 | +12.12% |
| 12/01 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,233 | 3,321 | 3,206 | 3,255 | +2.71% | 1,234,500 | 7698億8603万 | +13.69% |
| 11/28 | 3,135 | 3,170 | 3,131 | 3,169 | +1.21% | 876,500 | 7495億4496万 | +11.47% |
| 11/27 | 3,080 | 3,135 | 3,075 | 3,131 | +1.85% | 837,600 | 7405億5704万 | +10.83% |
| 11/26 | 3,000 | 3,084 | 2,996 | 3,074 | +3.61% | 968,400 | 7270億7516万 | +9.47% |
| 11/25 | 2,997 | 3,005 | 2,955 | 2,967 | -0.5% | 821,200 | 7017億6708万 | +6.27% |
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。
