| 2026 |
| 06/04 | 2,862 | 2,871 | 2,837 | 2,847 | -0.84% | 99,300 | 874億1741万 | +2.59% |
| 06/03 | 2,822 | 2,875 | 2,801 | 2,871 | +1.74% | 133,500 | 881億5434万 | +3.61% |
| 06/02 | 2,802 | 2,839 | 2,773 | 2,822 | -0.35% | 92,800 | 866億4979万 | +2.02% |
| 06/01 | 2,816 | 2,832 | 2,793 | 2,832 | +0.93% | 124,300 | 869億5684万 | +2.5% |
| 05/29 | 2,771 | 2,806 | 2,759 | 2,806 | +1.19% | 601,200 | 861億5851万 | +1.59% |
| 05/29 | （空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-0.53%義務消失 |
| 05/28 | 2,770 | 2,777 | 2,754 | 2,773 | +0.29% | 64,700 | 851億4524万 | +0.29% |
| 05/28 | （空売り報告）モルガン・スタンレーMUFG証券 162,855株（0.53%）新規 |
| 05/27 | 2,740 | 2,765 | 2,727 | 2,765 | +0.36% | 72,300 | 848億9960万 | -0.11% |
| 05/26 | 2,776 | 2,778 | 2,744 | 2,755 | +0.04% | 54,900 | 845億9255万 | -0.65% |
| 05/25 | 2,802 | 2,803 | 2,752 | 2,754 | -1.75% | 80,400 | 845億6184万 | -0.9% |
| 05/22 | 2,770 | 2,804 | 2,741 | 2,803 | +0.72% | 101,300 | 860億6639万 | +0.65% |
| 05/21 | 2,796 | 2,814 | 2,783 | 2,783 | -0.07% | 116,500 | 854億5229万 | -0.29% |
| 05/20 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/20 | 2,786 | 2,797 | 2,758 | 2,785 | -0.21% | 73,500 | 855億1370万 | -0.39% |
| 05/19 | 2,783 | 2,793 | 2,768 | 2,791 | +0.54% | 84,700 | 856億9793万 | -0.43% |
| 05/18 | 2,800 | 2,807 | 2,759 | 2,776 | -1.73% | 114,400 | 852億3735万 | -1.17% |
| 05/15 | 2,781 | 2,825 | 2,770 | 2,825 | +1.55% | 78,300 | 867億4190万 | +0.28% |
| 05/14 | 2,850 | 2,851 | 2,737 | 2,782 | +4.39% | 163,100 | 854億2158万 | -1.42% |
| 05/13 | （IR情報）16:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算補足資料 |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 2,703 | 2,709 | 2,662 | 2,665 | -1.91% | 142,300 | 818億2909万 | -5.76% |
| 05/12 | 2,730 | 2,747 | 2,706 | 2,717 | -0.48% | 45,300 | 834億2575万 | -4.3% |
| 05/11 | 2,700 | 2,741 | 2,695 | 2,730 | +1.15% | 59,900 | 838億2492万 | -4.11% |
| 05/08 | 2,740 | 2,745 | 2,690 | 2,699 | -1.85% | 117,100 | 828億7306万 | -5.4% |
| 05/07 | 2,775 | 2,779 | 2,750 | 2,750 | -0.72% | 45,700 | 844億3902万 | -3.81% |
| 05/01 | 2,775 | 2,779 | 2,745 | 2,770 | +0.04% | 44,900 | 850億5312万 | -3.35% |
| 04/30 | 2,752 | 2,787 | 2,742 | 2,769 | +0.62% | 85,600 | 850億2242万 | -3.59% |
| 04/28 | 2,753 | 2,762 | 2,741 | 2,752 | -0.15% | 61,000 | 845億43万 | -4.34% |
| 04/27 | （IR情報）16:00 代表取締役および取締役の異動に関するお知らせ |
| 04/27 | 2,739 | 2,771 | 2,730 | 2,756 | +0.58% | 76,300 | 846億2325万 | -4.41% |
| 04/24 | 2,743 | 2,756 | 2,714 | 2,740 | +0.04% | 67,900 | 841億3197万 | -5.03% |
| 04/23 | 2,751 | 2,751 | 2,731 | 2,739 | -0.58% | 78,900 | 841億126万 | -5.22% |
| 04/23 | （空売り報告）Nomura International plc 150,344株（0.48%）-0.02%義務消失 |
| 04/22 | 2,823 | 2,826 | 2,755 | 2,755 | -2.37% | 95,800 | 845億9255万 | -4.93% |
| 04/22 | （空売り報告）Nomura International plc 154,585株（0.5%）新規 |
| 04/21 | 2,860 | 2,871 | 2,822 | 2,822 | -1.33% | 53,700 | 866億4979万 | -2.76% |
| 04/20 | 2,891 | 2,893 | 2,847 | 2,860 | -0.14% | 52,500 | 878億1658万 | -1.52% |
| 04/17 | 2,875 | 2,893 | 2,864 | 2,864 | -0.38% | 39,300 | 879億3940万 | -1.38% |
| 04/16 | 2,934 | 2,935 | 2,875 | 2,875 | -1.68% | 51,900 | 882億7716万 | -1.07% |
| 04/15 | 2,907 | 2,925 | 2,907 | 2,924 | +0.72% | 39,100 | 897億8171万 | +0.52% |
| 04/14 | 2,944 | 2,944 | 2,892 | 2,903 | -0.96% | 61,000 | 891億3690万 | -0.27% |
| 04/13 | 2,924 | 2,950 | 2,914 | 2,931 | +0.21% | 56,400 | 899億9664万 | +0.65% |
| 04/10 | （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) |
| 04/10 | 2,963 | 2,965 | 2,917 | 2,925 | -0.61% | 49,100 | 898億1241万 | +0.34% |
| 04/09 | 2,965 | 2,985 | 2,943 | 2,943 | -0.57% | 54,800 | 903億6510万 | +0.86% |
| 04/08 | 2,990 | 2,992 | 2,953 | 2,960 | -0.27% | 64,400 | 908億8709万 | +1.44% |
| 04/07 | 2,960 | 2,985 | 2,952 | 2,968 | +0.58% | 38,000 | 911億3273万 | +1.57% |
| 04/06 | 2,943 | 2,960 | 2,938 | 2,951 | +0.27% | 49,800 | 906億1075万 | +0.82% |
| 04/03 | 2,943 | 2,953 | 2,927 | 2,943 | +0.48% | 53,600 | 903億6510万 | +0.34% |
| 04/02 | 2,905 | 2,938 | 2,905 | 2,929 | +0.24% | 60,200 | 899億3523万 | -0.24% |
| 04/01 | 2,903 | 2,922 | 2,890 | 2,922 | +1.74% | 54,000 | 897億2030万 | -0.65% |
| 03/31 | 2,859 | 2,903 | 2,855 | 2,872 | +0.38% | 81,700 | 881億8504万 | -2.48% |
| 03/30 | 2,819 | 2,861 | 2,805 | 2,861 | -2.15% | 107,000 | 878億4729万 | -3.02% |
| 03/27 | 2,919 | 2,943 | 2,916 | 2,924 | +0.41% | 175,000 | 897億8171万 | -1.18% |
| 03/26 | 2,910 | 2,912 | 2,888 | 2,912 | +0.38% | 111,600 | 894億1325万 | -1.82% |
| 03/25 | 2,910 | 2,915 | 2,895 | 2,901 | +0.59% | 93,700 | 890億7549万 | -2.39% |
| 03/24 | （IR情報）16:00 自己株式の取得状況および取得終了に関するお知らせ |
| 03/24 | 2,867 | 2,884 | 2,850 | 2,884 | +2.31% | 70,300 | 885億5350万 | -3.22% |
| 03/23 | 2,860 | 2,869 | 2,804 | 2,819 | -1.95% | 172,600 | 865億5767万 | -5.62% |
| 03/19 | 2,895 | 2,900 | 2,875 | 2,875 | -1.47% | 145,100 | 882億7716万 | -4.33% |
| 03/18 | 2,871 | 2,918 | 2,871 | 2,918 | +1.81% | 60,100 | 895億9748万 | -3.38% |
| 03/17 | 2,892 | 2,894 | 2,866 | 2,866 | +0.21% | 70,700 | 880億81万 | -5.54% |
| 03/16 | 2,883 | 2,893 | 2,860 | 2,860 | -0.73% | 91,200 | 878億1658万 | -6.14% |
| 03/13 | 2,890 | 2,902 | 2,878 | 2,881 | -0.62% | 115,800 | 884億6139万 | -5.88% |
| 03/12 | 2,950 | 2,950 | 2,890 | 2,899 | -1.76% | 150,100 | 890億1408万 | -5.69% |
| 03/11 | （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) |
| 03/11 | 2,991 | 2,993 | 2,951 | 2,951 | -0.64% | 77,700 | 906億1075万 | -4.31% |
| 03/10 | 2,968 | 2,997 | 2,953 | 2,970 | +1.12% | 70,600 | 911億9414万 | -3.98% |
| 03/09 | 2,952 | 2,956 | 2,911 | 2,937 | -1.97% | 130,100 | 901億8087万 | -5.2% |
| 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 |
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。
