| 2026 |
| 03/06 | 2,989 | 2,996 | 2,944 | 2,996 | -0.1% | 92,700 | 919億9247万 | -3.48% |
| 03/05 | 3,025 | 3,035 | 2,981 | 2,999 | +1.39% | 71,500 | 920億8459万 | -3.51% |
| 03/04 | 3,025 | 3,025 | 2,931 | 2,958 | -3.18% | 168,200 | 908億2568万 | -4.98% |
| 03/03 | 3,070 | 3,070 | 3,040 | 3,055 | -0.97% | 63,100 | 938億408万 | -2.02% |
| 03/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,075 | 3,095 | 3,055 | 3,085 | -0.48% | 58,000 | 947億2523万 | -1.15% |
| 02/27 | 3,040 | 3,100 | 3,040 | 3,100 | +2.31% | 78,300 | 951億8581万 | -0.7% |
| 02/26 | 3,045 | 3,055 | 3,020 | 3,030 | -0.33% | 60,100 | 930億3645万 | -2.92% |
| 02/25 | 3,040 | 3,055 | 3,025 | 3,040 | +0.16% | 57,700 | 933億4350万 | -2.72% |
| 02/24 | 3,025 | 3,055 | 3,005 | 3,035 | +1.17% | 71,500 | 931億8997万 | -2.97% |
| 02/20 | 3,070 | 3,070 | 3,000 | 3,000 | -2.91% | 119,000 | 921億1530万 | -4.12% |
| 02/19 | 3,085 | 3,090 | 3,055 | 3,090 | +0.16% | 55,100 | 948億7875万 | -1.31% |
| 02/18 | 3,090 | 3,095 | 3,065 | 3,085 | +0.65% | 40,100 | 947億2523万 | -1.41% |
| 02/17 | 3,100 | 3,105 | 3,065 | 3,065 | -0.97% | 51,400 | 941億1113万 | -1.95% |
| 02/16 | 3,065 | 3,110 | 3,060 | 3,095 | +1.14% | 71,400 | 950億3228万 | -0.9% |
| 02/13 | 3,100 | 3,100 | 3,040 | 3,060 | -6.56% | 166,300 | 939億5760万 | -1.89% |
| 02/12 | （IR情報）16:00 2026年3月期第3四半期決算補足資料 |
| 02/12 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/12 | （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) |
| 02/12 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月26日～2026年3月24日) |
| 02/12 | 3,255 | 3,285 | 3,250 | 3,275 | +0.61% | 49,000 | 1005億5920万 | +5.1% |
| 02/10 | 3,255 | 3,270 | 3,240 | 3,255 | -0.15% | 49,000 | 999億4510万 | +4.8% |
| 02/09 | 3,260 | 3,275 | 3,225 | 3,260 | +1.72% | 47,200 | 1000億9862万 | +5.37% |
| 02/06 | 3,230 | 3,240 | 3,195 | 3,205 | -0.16% | 37,500 | 984億984万 | +3.96% |
| 02/05 | 3,200 | 3,230 | 3,195 | 3,210 | +0.63% | 76,900 | 985億6337万 | +4.42% |
| 02/04 | 3,160 | 3,200 | 3,160 | 3,190 | +0.95% | 40,900 | 979億4926万 | +4.11% |
| 02/03 | 3,165 | 3,185 | 3,150 | 3,160 | -0.16% | 42,500 | 970億2811万 | +3.4% |
| 02/02 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,135 | 3,180 | 3,135 | 3,165 | +1.93% | 67,700 | 971億8164万 | +3.84% |
| 01/30 | 3,095 | 3,120 | 3,085 | 3,105 | +0.65% | 39,900 | 953億3933万 | +2.14% |
| 01/29 | 3,095 | 3,095 | 3,065 | 3,085 | -0.32% | 51,100 | 947億2523万 | +1.61% |
| 01/28 | 3,100 | 3,100 | 3,065 | 3,095 | -0.64% | 59,100 | 950億3228万 | +2.11% |
| 01/27 | 3,100 | 3,125 | 3,095 | 3,115 | +0.48% | 30,200 | 956億4638万 | +2.98% |
| 01/26 | 3,120 | 3,120 | 3,080 | 3,100 | -0.96% | 62,500 | 951億8581万 | +2.79% |
| 01/23 | 3,120 | 3,130 | 3,100 | 3,130 | +0.81% | 36,700 | 961億696万 | +4.06% |
| 01/22 | 3,085 | 3,115 | 3,070 | 3,105 | +0.98% | 31,700 | 953億3933万 | +3.57% |
| 01/21 | 3,100 | 3,100 | 3,050 | 3,075 | -1.6% | 55,000 | 944億1818万 | +2.88% |
| 01/20 | 3,130 | 3,135 | 3,110 | 3,125 | 0% | 40,400 | 959億5343万 | +4.9% |
| 01/19 | 3,055 | 3,135 | 3,055 | 3,125 | +2.63% | 63,800 | 959億5343万 | +5.29% |
| 01/16 | 3,035 | 3,045 | 3,015 | 3,045 | 0% | 26,700 | 934億9702万 | +2.94% |
| 01/15 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月26日～2026年3月24日) |
| 01/15 | 3,045 | 3,080 | 3,040 | 3,045 | 0% | 55,100 | 934億9702万 | +3.19% |
| 01/14 | 3,020 | 3,050 | 3,015 | 3,045 | +1.16% | 40,300 | 934億9702万 | +3.5% |
| 01/13 | 3,000 | 3,040 | 2,992 | 3,010 | +0.67% | 84,600 | 924億2235万 | +2.59% |
| 01/09 | 3,005 | 3,020 | 2,983 | 2,990 | +0.03% | 42,100 | 918億824万 | +2.12% |
| 01/08 | 3,005 | 3,015 | 2,989 | 2,989 | -0.53% | 42,300 | 917億7754万 | +2.22% |
| 01/07 | 3,000 | 3,010 | 2,985 | 3,005 | 0% | 35,800 | 922億6882万 | +2.88% |
| 01/06 | 2,990 | 3,010 | 2,979 | 3,005 | +1.04% | 56,500 | 922億6882万 | +2.95% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 2,973 | 2,985 | 2,962 | 2,974 | +0.24% | 45,600 | 913億1696万 | +2.02% |
| 2025 |
| 12/30 | 2,981 | 2,984 | 2,962 | 2,967 | -0.44% | 28,600 | 911億203万 | +1.89% |
| 12/29 | 2,992 | 2,997 | 2,962 | 2,980 | -0.07% | 49,700 | 915億119万 | +2.41% |
| 12/26 | 2,990 | 2,997 | 2,967 | 2,982 | -0.27% | 37,900 | 915億6260万 | +2.58% |
| 12/25 | 2,969 | 3,000 | 2,950 | 2,990 | +1.36% | 107,200 | 918億824万 | +3% |
| 12/24 | 2,969 | 2,969 | 2,942 | 2,950 | -0.64% | 37,800 | 905億8004万 | +1.83% |
| 12/23 | 2,978 | 2,999 | 2,962 | 2,969 | -0.64% | 96,000 | 911億6344万 | +2.59% |
| 12/22 | 2,973 | 2,995 | 2,959 | 2,988 | +0.74% | 73,500 | 917億4683万 | +3.43% |
| 12/19 | 2,944 | 2,968 | 2,928 | 2,966 | +0.75% | 60,800 | 910億7132万 | +2.84% |
| 12/18 | 2,890 | 2,952 | 2,886 | 2,944 | +2.01% | 65,700 | 903億9581万 | +2.26% |
| 12/17 | 2,900 | 2,900 | 2,872 | 2,886 | -0.52% | 60,000 | 886億1491万 | +0.38% |
| 12/16 | 2,901 | 2,913 | 2,887 | 2,901 | 0% | 49,300 | 890億7549万 | +0.94% |
| 12/15 | 2,864 | 2,901 | 2,864 | 2,901 | +1.29% | 57,700 | 890億7549万 | +1.01% |
| 12/12 | 2,854 | 2,868 | 2,839 | 2,864 | +1.45% | 51,300 | 879億3940万 | -0.21% |
| 12/11 | 2,866 | 2,874 | 2,823 | 2,823 | -1.5% | 56,800 | 866億8049万 | -1.6% |
| 12/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月26日～2026年3月24日) |
| 12/10 | 2,864 | 2,870 | 2,856 | 2,866 | +0.17% | 36,000 | 880億81万 | -0.07% |
| 12/09 | 2,860 | 2,866 | 2,842 | 2,861 | -0.03% | 47,100 | 878億4729万 | -0.17% |
| 12/08 | 2,825 | 2,863 | 2,825 | 2,862 | +1.35% | 41,200 | 878億7799万 | -0.07% |
| 12/05 | 2,853 | 2,853 | 2,824 | 2,824 | -1.26% | 51,100 | 867億1120万 | -1.29% |
| 12/04 | 2,862 | 2,872 | 2,857 | 2,860 | -0.03% | 47,600 | 878億1658万 | 0% |
| 12/03 | 2,908 | 2,910 | 2,848 | 2,861 | -0.73% | 72,600 | 878億4729万 | +0.03% |
| 12/02 | 2,904 | 2,905 | 2,873 | 2,882 | -0.76% | 51,200 | 884億9209万 | +0.73% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 2,956 | 2,969 | 2,894 | 2,904 | -1.76% | 90,200 | 891億6761万 | +1.57% |
| 11/28 | 2,924 | 2,969 | 2,924 | 2,956 | +1.62% | 160,500 | 907億6427万 | +3.47% |
| 11/27 | 2,893 | 2,919 | 2,888 | 2,909 | +0.14% | 180,900 | 893億2113万 | +1.96% |
| 11/26 | 2,944 | 2,944 | 2,905 | 2,905 | -0.17% | 141,900 | 891億9831万 | +1.93% |
| 11/25 | 2,915 | 2,931 | 2,906 | 2,910 | -0.17% | 107,800 | 893億5184万 | +2.18% |
| 11/21 | 2,876 | 2,922 | 2,876 | 2,915 | +1.6% | 113,100 | 895億536万 | +2.46% |
| 11/20 | 2,852 | 2,871 | 2,844 | 2,869 | +0.49% | 68,200 | 880億9293万 | +0.99% |
| 11/19 | 2,856 | 2,882 | 2,849 | 2,855 | -0.28% | 78,300 | 876億6306万 | +0.53% |
| 11/18 | 2,860 | 2,871 | 2,852 | 2,863 | +0.1% | 64,500 | 879億870万 | +0.88% |
| 11/17 | 2,846 | 2,866 | 2,836 | 2,860 | +0.53% | 67,100 | 878億1658万 | +0.85% |
| 11/14 | 2,808 | 2,845 | 2,796 | 2,845 | -0.35% | 104,800 | 873億5600万 | +0.35% |
| 11/13 | （IR情報）16:00 2026年3月期中間期決算補足資料 |
| 11/13 | （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) |
| 11/13 | 2,864 | 2,873 | 2,846 | 2,855 | +0.18% | 45,400 | 876億6306万 | +0.71% |
| 11/12 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月26日～2026年3月24日) |
| 11/12 | 2,844 | 2,862 | 2,842 | 2,850 | +0.25% | 61,300 | 875億953万 | +0.46% |
| 11/11 | 2,854 | 2,854 | 2,818 | 2,843 | -0.42% | 41,700 | 872億9459万 | +0.14% |
| 11/10 | 2,858 | 2,860 | 2,841 | 2,855 | +0.11% | 56,600 | 876億6306万 | +0.6% |
| 11/07 | 2,830 | 2,852 | 2,826 | 2,852 | +0.85% | 44,700 | 875億7094万 | +0.53% |
| 11/06 | 2,820 | 2,837 | 2,813 | 2,828 | +0.43% | 57,000 | 868億3402万 | -0.32% |
| 11/05 | 2,825 | 2,834 | 2,798 | 2,816 | 0% | 48,300 | 864億6556万 | -0.88% |
| 11/04 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 2,797 | 2,820 | 2,776 | 2,816 | +0.64% | 59,800 | 864億6556万 | -1.02% |
| 10/31 | 2,798 | 2,803 | 2,775 | 2,798 | 0% | 72,200 | 859億1286万 | -1.93% |
| 10/30 | 2,775 | 2,805 | 2,770 | 2,798 | +0.32% | 183,300 | 859億1286万 | -2.13% |
| 10/29 | 2,850 | 2,854 | 2,789 | 2,789 | -2.35% | 74,700 | 856億3652万 | -2.65% |
| 10/28 | 2,880 | 2,880 | 2,847 | 2,856 | -1.01% | 59,900 | 876億9376万 | -0.49% |
| 10/27 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 10/27 | 2,855 | 2,885 | 2,854 | 2,885 | +1.23% | 63,100 | 885億8421万 | +0.35% |
| 10/24 | 2,866 | 2,868 | 2,846 | 2,850 | -0.31% | 51,400 | 875億953万 | -0.97% |
| 10/23 | 2,855 | 2,869 | 2,850 | 2,859 | +0.18% | 59,300 | 877億8588万 | -0.83% |
| 10/22 | 2,841 | 2,855 | 2,834 | 2,854 | +0.67% | 73,400 | 876億3235万 | -1.18% |
| 10/21 | 2,846 | 2,852 | 2,832 | 2,835 | -0.39% | 33,500 | 870億4895万 | -1.97% |
| 10/20 | 2,855 | 2,855 | 2,834 | 2,846 | +0.46% | 48,600 | 873億8671万 | -1.79% |
| 10/17 | 2,823 | 2,845 | 2,820 | 2,833 | +0.35% | 63,500 | 869億8754万 | -2.41% |
| 10/16 | 2,831 | 2,843 | 2,803 | 2,823 | -0.28% | 59,200 | 866億8049万 | -2.96% |
| 10/15 | 2,835 | 2,849 | 2,813 | 2,831 | +0.64% | 56,900 | 869億2613万 | -2.91% |
| 10/14 | 2,785 | 2,818 | 2,780 | 2,813 | +0.29% | 63,600 | 863億7344万 | -3.73% |
| 10/10 | （自社株買い）取締役会(2025年4月30日)での決議状況(取得期間2025年5月26日～2026年3月24日) |
| 10/10 | 2,800 | 2,815 | 2,791 | 2,805 | -0.81% | 67,000 | 861億2780万 | -4.2% |
| 10/09 | 2,851 | 2,852 | 2,814 | 2,828 | -1.43% | 68,300 | 868億3402万 | -3.58% |
| 10/08 | 2,906 | 2,929 | 2,860 | 2,869 | -1.24% | 63,600 | 880億9293万 | -2.32% |
| 10/07 | 2,876 | 2,905 | 2,876 | 2,905 | +1.01% | 59,700 | 891億9831万 | -1.19% |
| 10/01 | （IR情報）16:00 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。
