| 2026 |
| 03/06 | 1,584 | 1,626 | 1,580 | 1,619 | -0.18% | 911,100 | 5217億6153万 | -5.71% |
| 03/05 | 1,653 | 1,655 | 1,622 | 1,622 | 0% | 904,600 | 5227億2835万 | -5.75% |
| 03/04 | 1,639 | 1,659 | 1,622 | 1,622 | -3.39% | 999,000 | 5227億2835万 | -6.03% |
| 03/03 | 1,693 | 1,698 | 1,677 | 1,679 | -2.38% | 740,700 | 5410億9796万 | -3% |
| 03/02 | 1,732 | 1,752 | 1,718 | 1,720 | -1.66% | 830,900 | 5543億1120万 | -0.81% |
| 02/27 | 1,728 | 1,749 | 1,718 | 1,749 | -0.34% | 1,657,400 | 5636億5714万 | +0.81% |
| 02/26 | 1,754 | 1,778 | 1,747 | 1,755 | +0.06% | 954,900 | 5655億9078万 | +1.21% |
| 02/25 | 1,748 | 1,765 | 1,734 | 1,754 | +1.74% | 862,900 | 5652億6851万 | +1.15% |
| 02/24 | 1,729 | 1,738 | 1,707 | 1,724 | +0.47% | 678,400 | 5556億29万 | -0.52% |
| 02/20 | 1,720 | 1,737 | 1,712 | 1,716 | +0.06% | 888,600 | 5530億2210万 | -1.1% |
| 02/19 | 1,680 | 1,715 | 1,670 | 1,715 | +1.3% | 800,000 | 5526億9983万 | -1.21% |
| 02/18 | 1,701 | 1,710 | 1,676 | 1,693 | -0.7% | 878,800 | 5456億980万 | -2.53% |
| 02/17 | 1,717 | 1,729 | 1,702 | 1,705 | -0.47% | 536,400 | 5494億7709万 | -1.9% |
| 02/16 | 1,734 | 1,734 | 1,698 | 1,713 | -0.41% | 850,400 | 5520億5528万 | -1.38% |
| 02/13 | 1,735 | 1,735 | 1,715 | 1,720 | +0.12% | 872,500 | 5543億1120万 | -0.92% |
| 02/12 | 1,743 | 1,743 | 1,717 | 1,718 | -0.58% | 769,700 | 5536億6665万 | -0.87% |
| 02/10 | 1,754 | 1,775 | 1,715 | 1,728 | -1.87% | 1,125,000 | 5568億8939万 | -0.12% |
| 02/09 | 1,775 | 1,776 | 1,737 | 1,761 | +2.44% | 1,271,500 | 5675億2443万 | +1.97% |
| 02/06 | 1,734 | 1,740 | 1,665 | 1,719 | -3.1% | 2,711,400 | 5539億8892万 | -0.17% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/05 | 1,771 | 1,791 | 1,764 | 1,774 | +0.85% | 892,400 | 5717億1399万 | +3.2% |
| 02/04 | 1,760 | 1,766 | 1,754 | 1,759 | -0.23% | 610,100 | 5668億7988万 | +2.69% |
| 02/03 | 1,731 | 1,770 | 1,722 | 1,763 | +1.79% | 1,011,900 | 5681億6898万 | +3.28% |
| 02/02 | 1,760 | 1,760 | 1,722 | 1,732 | -0.35% | 892,300 | 5581億7848万 | +1.76% |
| 01/30 | 1,743 | 1,750 | 1,722 | 1,738 | +0.87% | 1,028,200 | 5601億1213万 | +2.36% |
| 01/29 | 1,700 | 1,734 | 1,698 | 1,723 | +0.06% | 822,000 | 5552億7802万 | +1.71% |
| 01/28 | 1,746 | 1,749 | 1,717 | 1,722 | -1.6% | 822,000 | 5549億5574万 | +1.83% |
| 01/27 | 1,743 | 1,755 | 1,720 | 1,750 | +0.81% | 1,047,100 | 5639億7941万 | +3.67% |
| 01/26 | 1,731 | 1,743 | 1,722 | 1,736 | -1.42% | 651,600 | 5594億6758万 | +3.21% |
| 01/23 | 1,740 | 1,764 | 1,738 | 1,761 | +0.74% | 664,900 | 5675億2443万 | +5.01% |
| 01/22 | 1,741 | 1,758 | 1,723 | 1,748 | +1.51% | 671,500 | 5633億3487万 | +4.67% |
| 01/21 | 1,703 | 1,736 | 1,702 | 1,722 | -1.37% | 890,600 | 5549億5574万 | +3.55% |
| 01/20 | 1,740 | 1,749 | 1,730 | 1,746 | -0.23% | 548,400 | 5626億9032万 | +5.37% |
| 01/19 | 1,757 | 1,760 | 1,739 | 1,750 | -0.91% | 390,100 | 5639億7941万 | +6% |
| 01/16 | 1,735 | 1,770 | 1,732 | 1,766 | +1.26% | 913,000 | 5691億3580万 | +7.42% |
| 01/15 | 1,730 | 1,749 | 1,729 | 1,744 | +0.23% | 609,900 | 5620億4577万 | +6.6% |
| 01/14 | 1,733 | 1,763 | 1,722 | 1,740 | +1.4% | 913,700 | 5607億5667万 | +6.81% |
| 01/13 | 1,698 | 1,745 | 1,691 | 1,716 | +2.33% | 1,438,400 | 5530億2210万 | +5.86% |
| 01/09 | 1,660 | 1,678 | 1,655 | 1,677 | -0.06% | 648,200 | 5404億5342万 | +3.84% |
| 01/08 | 1,665 | 1,688 | 1,660 | 1,678 | +1.21% | 649,600 | 5407億7569万 | +4.22% |
| 01/07 | 1,647 | 1,665 | 1,638 | 1,658 | +0.67% | 741,600 | 5343億3021万 | +3.17% |
| 01/06 | 1,638 | 1,652 | 1,634 | 1,647 | +0.06% | 619,800 | 5307億8520万 | +2.68% |
| 01/05 | 1,626 | 1,650 | 1,626 | 1,646 | +1.23% | 674,900 | 5304億6292万 | +2.68% |
| 2025 |
| 12/30 | 1,640 | 1,647 | 1,625 | 1,626 | -0.91% | 532,700 | 5240億1744万 | +1.37% |
| 12/29 | 1,632 | 1,645 | 1,621 | 1,641 | +0.55% | 2,619,100 | 5288億5155万 | +2.37% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 642,678株（0.19%）-0.36%義務消失 |
| 12/26 | 1,635 | 1,647 | 1,623 | 1,632 | +0.93% | 382,600 | 5259億5109万 | +1.87% |
| 12/25 | 1,644 | 1,644 | 1,613 | 1,617 | -0.74% | 315,000 | 5211億1698万 | +1.13% |
| 12/24 | 1,649 | 1,651 | 1,625 | 1,629 | -1.21% | 416,000 | 5249億8427万 | +1.94% |
| 12/23 | 1,642 | 1,656 | 1,641 | 1,649 | +0.67% | 624,900 | 5314億2975万 | +3.32% |
| 12/22 | 1,650 | 1,650 | 1,626 | 1,638 | 0% | 626,500 | 5278億7589万 | +2.76% |
| 12/19 | 1,640 | 1,646 | 1,622 | 1,638 | -0.61% | 1,979,200 | 5278億7589万 | +2.89% |
| 12/19 | （空売り報告）Barclays Capital Securities Ltd 1,781,597株（0.55%）-0.05% |
| 12/18 | 1,617 | 1,667 | 1,600 | 1,648 | +3.19% | 1,672,800 | 5310億9857万 | +3.78% |
| 12/17 | 1,614 | 1,623 | 1,591 | 1,597 | -1.05% | 740,900 | 5146億6288万 | +0.88% |
| 12/16 | 1,585 | 1,627 | 1,570 | 1,614 | +1.83% | 1,528,800 | 5201億4144万 | +2.09% |
| 12/15 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月22日～2025年11月5日) |
| 12/15 | 1,587 | 1,589 | 1,562 | 1,585 | +1.67% | 648,900 | 5107億9565万 | +0.51% |
| 12/12 | 1,589 | 1,600 | 1,556 | 1,559 | -1.27% | 1,044,100 | 5024億1667万 | -0.95% |
| 12/11 | 1,600 | 1,600 | 1,575 | 1,579 | -1.07% | 880,800 | 5088億6204万 | +0.45% |
| 12/10 | 1,569 | 1,603 | 1,561 | 1,596 | +0.95% | 545,000 | 5143億4061万 | +1.72% |
| 12/09 | 1,585 | 1,588 | 1,561 | 1,581 | +0.57% | 642,500 | 5095億658万 | +0.89% |
| 12/08 | 1,570 | 1,580 | 1,565 | 1,572 | +1.35% | 582,100 | 5066億616万 | +0.51% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 1,940,697株（0.6%）+0.02% |
| 12/05 | 1,566 | 1,578 | 1,547 | 1,551 | -0.39% | 933,000 | 4998億3852万 | -0.64% |
| 12/05 | （空売り報告）Barclays Capital Securities Ltd 1,879,862株（0.58%）再IN |
| 12/04 | 1,544 | 1,564 | 1,542 | 1,557 | +0.39% | 927,500 | 5017億7213万 | 0% |
| 12/03 | 1,553 | 1,560 | 1,535 | 1,551 | -1.4% | 1,269,700 | 4998億3852万 | -0.32% |
| 12/02 | 1,571 | 1,576 | 1,549 | 1,573 | -0.57% | 965,900 | 5069億2843万 | +1.09% |
| 12/01 | 1,592 | 1,596 | 1,556 | 1,582 | -1.13% | 1,284,300 | 5411億5245万 | +1.8% |
| 11/28 | 1,601 | 1,609 | 1,593 | 1,600 | -1.17% | 647,900 | 5473億968万 | +3.09% |
| 11/27 | 1,611 | 1,644 | 1,608 | 1,619 | -2.35% | 699,700 | 5538億898万 | +4.52% |
| 11/26 | 1,601 | 1,658 | 1,601 | 1,658 | +3.56% | 1,098,800 | 5671億4966万 | +7.31% |
| 11/25 | 1,617 | 1,619 | 1,596 | 1,601 | -0.68% | 787,800 | 5476億5175万 | +4.03% |
| 11/21 | 1,598 | 1,612 | 1,584 | 1,612 | +1.96% | 998,300 | 5514億1450万 | +4.95% |
| 11/20 | 1,565 | 1,590 | 1,556 | 1,581 | +0.64% | 780,200 | 5408億1038万 | +3.2% |
| 11/19 | 1,574 | 1,600 | 1,571 | 1,571 | -0.82% | 786,100 | 5373億8969万 | +2.75% |
| 11/18 | 1,593 | 1,594 | 1,578 | 1,584 | -0.56% | 817,500 | 5418億3658万 | +3.73% |
| 11/17 | 1,585 | 1,598 | 1,576 | 1,593 | 0% | 797,900 | 5449億1520万 | +4.32% |
| 11/14 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月22日～2025年11月5日) |
| 11/14 | 1,560 | 1,596 | 1,551 | 1,593 | +3.04% | 1,230,100 | 5449億1520万 | +4.46% |
| 11/13 | 1,539 | 1,557 | 1,533 | 1,546 | +1.18% | 725,300 | 5288億3798万 | +1.38% |
| 11/12 | 1,536 | 1,542 | 1,518 | 1,528 | -0.26% | 930,700 | 5226億8075万 | +0.13% |
| 11/11 | 1,513 | 1,536 | 1,500 | 1,532 | +0.66% | 1,094,300 | 5240億4902万 | +0.2% |
| 11/10 | 1,525 | 1,539 | 1,493 | 1,522 | +0.53% | 907,900 | 5206億2833万 | -0.78% |
| 11/07 | 1,524 | 1,562 | 1,514 | 1,514 | +0.93% | 1,779,600 | 5178億9179万 | -1.69% |
| 11/06 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 11/06 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 11/06 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 11/06 | 1,503 | 1,521 | 1,485 | 1,500 | -1.25% | 1,368,900 | 5131億283万 | -2.91% |
| 11/05 | 1,537 | 1,542 | 1,499 | 1,519 | -0.26% | 1,391,900 | 5196億213万 | -2% |
| 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 | 1,510 | 1,527 | 1,500 | 1,523 | +0.93% | 1,217,000 | 5209億7040万 | -2.06% |
| 10/31 | （IR情報）16:00 事後交付型業績連動株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 10/31 | 1,501 | 1,515 | 1,495 | 1,509 | +0.94% | 901,600 | 5161億8144万 | -3.21% |
| 10/30 | 1,467 | 1,498 | 1,459 | 1,495 | +1.84% | 1,300,200 | 5113億9248万 | -4.47% |
| 10/29 | 1,512 | 1,525 | 1,458 | 1,468 | -3.48% | 1,487,000 | 5021億5663万 | -6.5% |
| 10/28 | 1,538 | 1,543 | 1,514 | 1,521 | -1.49% | 1,220,700 | 5202億8627万 | -3.55% |
| 10/27 | 1,528 | 1,559 | 1,526 | 1,544 | +1.05% | 1,053,500 | 5281億5384万 | -2.4% |
| 10/24 | 1,525 | 1,534 | 1,520 | 1,528 | -0.39% | 1,003,700 | 5226億8075万 | -3.66% |
| 10/23 | 1,523 | 1,539 | 1,519 | 1,534 | +0.99% | 1,392,600 | 5247億3316万 | -3.58% |
| 10/22 | 1,525 | 1,533 | 1,515 | 1,519 | -0.39% | 1,172,700 | 5196億213万 | -4.76% |
| 10/21 | 1,512 | 1,535 | 1,512 | 1,525 | +0.07% | 1,104,700 | 5216億5454万 | -4.69% |
| 10/20 | 1,527 | 1,530 | 1,510 | 1,524 | +1.4% | 1,067,700 | 5213億1247万 | -5.05% |
| 10/17 | 1,524 | 1,529 | 1,503 | 1,503 | -1.05% | 1,575,000 | 5141億2903万 | -6.65% |
| 10/16 | 1,516 | 1,522 | 1,506 | 1,519 | +0.2% | 1,079,500 | 5196億213万 | -6% |
| 10/15 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月22日～2025年11月5日) |
| 10/15 | 1,510 | 1,524 | 1,505 | 1,516 | -0.13% | 1,077,100 | 5185億7592万 | -6.42% |
| 10/14 | 1,533 | 1,549 | 1,510 | 1,518 | -3.37% | 1,326,400 | 5192億6006万 | -6.53% |
| 10/10 | 1,560 | 1,575 | 1,557 | 1,571 | +0.51% | 1,327,700 | 5373億8969万 | -3.56% |
| 10/09 | 1,564 | 1,577 | 1,552 | 1,563 | -1.01% | 1,516,700 | 5346億5314万 | -4.11% |
| 10/08 | （5%ルール）シルチェスター・インターナショナル・インベスター…（9.23%） |
| 10/08 | 1,570 | 1,605 | 1,570 | 1,579 | +0.57% | 1,621,700 | 5401億2624万 | -3.25% |
| 10/07 | 1,609 | 1,615 | 1,566 | 1,570 | -3.09% | 2,383,300 | 5370億4762万 | -3.8% |
| 10/01 | （IR情報）16:00 事後交付型業績連動株式報酬としての自己株式の処分に関するお知らせ |
| 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。
