| 2026 |
| 03/06 | 21,000 | 21,690 | 20,830 | 21,500 | +0.94% | 39,700 | 3891億2850万 | +6.28% |
| 03/06 | （自社株買い）取締役会(2026年2月9日)での決議状況(取得期間2026年3月2日～2026年9月30日) |
| 03/05 | 21,170 | 22,510 | 21,170 | 21,300 | +3.05% | 66,000 | 3855億870万 | +6.13% |
| 03/04 | 21,240 | 21,320 | 20,190 | 20,670 | -4.53% | 53,400 | 3741億633万 | +3.75% |
| 03/03 | 21,920 | 22,300 | 21,240 | 21,650 | -2.83% | 82,900 | 3918億4335万 | +9.43% |
| 03/02 | 21,400 | 22,300 | 21,250 | 22,280 | +2.72% | 52,800 | 4032億4572万 | +13.5% |
| 02/27 | 21,340 | 21,850 | 21,210 | 21,690 | +1.59% | 49,600 | 3925億6731万 | +11.6% |
| 02/26 | 21,610 | 22,070 | 21,160 | 21,350 | -2.29% | 37,400 | 3864億1365万 | +10.97% |
| 02/25 | 21,730 | 22,690 | 21,500 | 21,850 | +0.74% | 30,000 | 3954億6315万 | +14.75% |
| 02/24 | 21,120 | 21,870 | 21,090 | 21,690 | +2.75% | 37,600 | 3925億6731万 | +15.01% |
| 02/20 | 20,980 | 21,200 | 20,870 | 21,110 | +0.19% | 28,100 | 3820億6989万 | +13.11% |
| 02/19 | 20,610 | 21,070 | 20,470 | 21,070 | +2.98% | 24,800 | 3813億4593万 | +14.15% |
| 02/18 | 20,220 | 20,630 | 20,190 | 20,460 | +0.2% | 30,200 | 3703億554万 | +12.16% |
| 02/17 | 20,400 | 20,540 | 19,990 | 20,420 | +0.59% | 33,800 | 3695億8158万 | +13.22% |
| 02/16 | 20,340 | 20,630 | 20,150 | 20,300 | +1.81% | 36,800 | 3674億970万 | +13.94% |
| 02/13 | 19,960 | 20,370 | 19,690 | 19,940 | -2.35% | 42,400 | 3608億9406万 | +13.24% |
| 02/12 | 20,230 | 20,930 | 20,000 | 20,420 | +0.94% | 72,600 | 3695億8158万 | +17.25% |
| 02/10 | 19,180 | 20,300 | 19,090 | 20,230 | +5.47% | 67,300 | 3661億4277万 | +17.64% |
| 02/09 | （IR情報）12:30 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 02/09 | （IR情報）12:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/09 | （IR情報）12:30 配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）12:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 18,840 | 19,630 | 18,360 | 19,180 | +1.8% | 109,400 | 3471億3882万 | +12.98% |
| 02/06 | 18,500 | 18,900 | 18,240 | 18,840 | +2.28% | 50,800 | 3409億8516万 | +12.18% |
| 02/05 | 19,030 | 19,210 | 18,050 | 18,420 | -1.76% | 48,500 | 3333億8358万 | +10.77% |
| 02/04 | 19,030 | 19,080 | 18,470 | 18,750 | -0.95% | 69,900 | 3393億5625万 | +13.79% |
| 02/03 | 18,020 | 19,040 | 18,000 | 18,930 | +6.35% | 55,800 | 3426億1407万 | +16.01% |
| 02/02 | 17,860 | 18,220 | 17,710 | 17,800 | -0.34% | 54,700 | 3221億6220万 | +10.16% |
| 01/30 | 17,630 | 17,880 | 17,340 | 17,860 | -0.94% | 43,600 | 3232億4814万 | +11.32% |
| 01/29 | 17,900 | 18,170 | 17,710 | 18,030 | +3.03% | 50,600 | 3263億2497万 | +13.21% |
| 01/28 | 18,020 | 18,020 | 17,320 | 17,500 | -0.68% | 48,300 | 3167億3250万 | +10.82% |
| 01/27 | 17,400 | 17,740 | 17,240 | 17,620 | +2.2% | 35,600 | 3189億438万 | +12.49% |
| 01/26 | 17,580 | 17,740 | 17,040 | 17,240 | -2.93% | 40,600 | 3120億2676万 | +10.9% |
| 01/23 | 17,590 | 17,980 | 17,280 | 17,760 | +1.78% | 58,900 | 3214億3824万 | +15.09% |
| 01/22 | 17,230 | 17,550 | 17,020 | 17,450 | +4.18% | 48,800 | 3158億2755万 | +13.93% |
| 01/21 | 16,400 | 17,130 | 16,180 | 16,750 | +1.89% | 49,400 | 3031億5825万 | +10.07% |
| 01/20 | 16,890 | 16,960 | 16,440 | 16,440 | -4.92% | 49,600 | 2975億4756万 | +8.61% |
| 01/19 | 16,770 | 17,350 | 16,520 | 17,290 | +3.04% | 64,200 | 3129億3171万 | +14.64% |
| 01/16 | 16,040 | 17,430 | 15,960 | 16,780 | +5.01% | 75,900 | 3037億122万 | +11.87% |
| 01/15 | 15,610 | 16,000 | 15,530 | 15,980 | +1.98% | 33,000 | 2892億2202万 | +7.03% |
| 01/14 | 15,220 | 15,670 | 15,220 | 15,670 | +2.49% | 43,500 | 2836億1133万 | +5.29% |
| 01/13 | 15,200 | 15,520 | 15,040 | 15,290 | +2.41% | 52,400 | 2767億3371万 | +3.01% |
| 01/09 | （IR情報）12:30 人事異動に関するお知らせ |
| 01/09 | 15,100 | 15,130 | 14,690 | 14,930 | -1.13% | 31,600 | 2702億1807万 | +0.81% |
| 01/08 | 15,150 | 15,380 | 14,920 | 15,100 | -0.33% | 33,500 | 2732億9490万 | +2.05% |
| 01/07 | 14,950 | 15,150 | 14,880 | 15,150 | +1.54% | 27,400 | 2741億9985万 | +2.52% |
| 01/06 | 14,910 | 15,140 | 14,770 | 14,920 | +1.36% | 27,900 | 2700億3708万 | +1.03% |
| 01/05 | 14,550 | 14,790 | 14,540 | 14,720 | +0.41% | 24,600 | 2664億1728万 | -0.24% |
| 2025 |
| 12/30 | 14,680 | 14,890 | 14,530 | 14,660 | -0.2% | 17,400 | 2653億3134万 | -0.52% |
| 12/29 | 14,650 | 14,810 | 14,470 | 14,690 | +0.27% | 11,700 | 2658億7431万 | -0.07% |
| 12/26 | 14,520 | 14,730 | 14,510 | 14,650 | -0.61% | 15,400 | 2651億5035万 | -0.11% |
| 12/25 | 15,080 | 15,080 | 14,690 | 14,740 | -1.4% | 14,000 | 2667億7926万 | +0.57% |
| 12/24 | 14,900 | 15,000 | 14,800 | 14,950 | +0.2% | 19,000 | 2705億8005万 | +2.26% |
| 12/23 | 14,880 | 14,920 | 14,680 | 14,920 | 0% | 23,100 | 2700億3708万 | +2.35% |
| 12/22 | 14,850 | 15,050 | 14,550 | 14,920 | +1.84% | 23,800 | 2700億3708万 | +2.5% |
| 12/19 | 14,940 | 14,940 | 14,290 | 14,650 | +2.16% | 28,300 | 2651億5035万 | +0.8% |
| 12/18 | 14,350 | 14,600 | 14,260 | 14,340 | -2.12% | 14,700 | 2595億3966万 | -1.27% |
| 12/17 | 14,250 | 14,750 | 14,180 | 14,650 | +1.95% | 27,600 | 2651億5035万 | +0.95% |
| 12/16 | 14,910 | 14,980 | 14,360 | 14,370 | -3.62% | 22,400 | 2600億8263万 | -0.66% |
| 12/15 | 14,700 | 14,980 | 14,590 | 14,910 | -0.53% | 15,300 | 2698億5609万 | +3.41% |
| 12/12 | 14,720 | 14,990 | 14,660 | 14,990 | +1.83% | 25,000 | 2713億401万 | +4.61% |
| 12/11 | 15,220 | 15,220 | 14,710 | 14,720 | -2.32% | 22,700 | 2664億1728万 | +3.34% |
| 12/10 | 15,180 | 15,440 | 14,960 | 15,070 | -0.99% | 21,400 | 2727億5193万 | +6.46% |
| 12/09 | 14,900 | 15,260 | 14,860 | 15,220 | +1.2% | 20,100 | 2754億6678万 | +8.24% |
| 12/08 | 14,640 | 15,060 | 14,640 | 15,040 | +1.83% | 25,200 | 2722億896万 | +7.78% |
| 12/05 | 14,400 | 14,790 | 14,400 | 14,770 | +0.48% | 19,400 | 2673億2223万 | +6.63% |
| 12/04 | 14,750 | 14,920 | 14,580 | 14,700 | +1.59% | 19,100 | 2660億5530万 | +6.92% |
| 12/03 | 14,600 | 14,640 | 14,430 | 14,470 | -0.89% | 27,600 | 2618億9253万 | +6.05% |
| 12/02 | 14,910 | 15,110 | 14,600 | 14,600 | -0.07% | 28,400 | 2642億4540万 | +7.62% |
| 12/01 | 15,020 | 15,100 | 14,540 | 14,610 | -2.14% | 24,400 | 2644億2639万 | +8.43% |
| 11/28 | 14,560 | 15,050 | 14,540 | 14,930 | +2.33% | 43,800 | 2702億1807万 | +11.69% |
| 11/27 | 14,490 | 14,700 | 14,320 | 14,590 | +2.46% | 26,600 | 2640億6441万 | +10.12% |
| 11/26 | 13,780 | 14,330 | 13,780 | 14,240 | +3.34% | 31,900 | 2577億2976万 | +8.32% |
| 11/25 | 14,130 | 14,140 | 13,770 | 13,780 | -0.36% | 20,200 | 2494億422万 | +5.56% |
| 11/21 | 13,970 | 14,120 | 13,680 | 13,830 | -4.09% | 51,800 | 2503億917万 | +6.56% |
| 11/20 | 14,000 | 14,420 | 13,860 | 14,420 | +4.57% | 59,500 | 2609億8758万 | +11.71% |
| 11/19 | 13,610 | 13,850 | 13,460 | 13,790 | -0.86% | 47,200 | 2495億8521万 | +7.57% |
| 11/18 | 14,390 | 14,390 | 13,790 | 13,910 | -3.34% | 44,600 | 2517億5709万 | +9.18% |
| 11/17 | 14,570 | 14,600 | 14,250 | 14,390 | +0.21% | 41,200 | 2604億4461万 | +13.58% |
| 11/14 | 14,250 | 14,500 | 14,020 | 14,360 | -0.35% | 36,800 | 2599億164万 | +14.04% |
| 11/13 | 13,980 | 14,450 | 13,800 | 14,410 | +2.78% | 53,900 | 2608億659万 | +15.22% |
| 11/12 | 13,510 | 14,190 | 13,210 | 14,020 | +3.7% | 86,100 | 2537億4798万 | +12.86% |
| 11/11 | 12,680 | 13,760 | 12,680 | 13,520 | +2.5% | 108,400 | 2446億9848万 | +9.46% |
| 11/10 | （IR情報）12:30 配当予想の修正に関するお知らせ |
| 11/10 | （IR情報）12:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/10 | （IR情報）12:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 12,670 | 14,240 | 12,670 | 13,190 | +3.94% | 160,600 | 2387億2581万 | +7.33% |
| 11/07 | 12,560 | 12,770 | 12,560 | 12,690 | -1.09% | 30,000 | 2296億7631万 | +3.74% |
| 11/06 | 12,590 | 12,830 | 12,530 | 12,830 | +2.56% | 27,700 | 2322億1017万 | +5.25% |
| 11/05 | 12,780 | 12,780 | 12,110 | 12,510 | -1.5% | 41,600 | 2264億1849万 | +3.01% |
| 11/04 | 12,560 | 12,910 | 12,320 | 12,700 | +1.11% | 37,600 | 2298億5730万 | +4.93% |
| 10/31 | 12,450 | 12,570 | 12,220 | 12,560 | +0.88% | 22,600 | 2273億2344万 | +4.13% |
| 10/30 | 12,020 | 12,450 | 12,020 | 12,450 | +1.88% | 18,700 | 2253億3255万 | +3.53% |
| 10/29 | 12,100 | 12,350 | 11,980 | 12,220 | +0.99% | 25,400 | 2211億6978万 | +1.94% |
| 10/28 | 12,380 | 12,380 | 12,100 | 12,100 | -3.12% | 11,800 | 2189億9790万 | +1.16% |
| 10/27 | 12,540 | 12,680 | 12,330 | 12,490 | +1.54% | 16,500 | 2260億5651万 | +4.7% |
| 10/24 | 12,180 | 12,300 | 11,980 | 12,300 | +3.02% | 27,100 | 2226億1770万 | +3.51% |
| 10/23 | 12,050 | 12,050 | 11,850 | 11,940 | -0.42% | 13,500 | 2161億206万 | +0.89% |
| 10/22 | 11,760 | 12,010 | 11,760 | 11,990 | -0.08% | 34,100 | 2170億701万 | +1.64% |
| 10/21 | 11,700 | 12,110 | 11,700 | 12,000 | +0.5% | 19,400 | 2171億8800万 | +1.97% |
| 10/20 | 11,950 | 12,120 | 11,880 | 11,940 | +0.25% | 42,700 | 2161億206万 | +2.03% |
| 10/17 | 12,090 | 12,090 | 11,900 | 11,910 | -1.49% | 20,600 | 2155億5909万 | +2.35% |
| 10/16 | 12,280 | 12,280 | 11,990 | 12,090 | -0.82% | 20,000 | 2188億1691万 | +4.52% |
| 10/15 | 11,890 | 12,230 | 11,870 | 12,190 | +3.13% | 27,000 | 2206億2681万 | +6.08% |
| 10/14 | 11,980 | 12,180 | 11,700 | 11,820 | -2.56% | 39,700 | 2139億3018万 | +3.68% |
| 10/10 | 12,440 | 12,440 | 12,040 | 12,130 | -2.49% | 24,100 | 2195億4087万 | +7.09% |
| 10/09 | 12,210 | 12,540 | 12,110 | 12,440 | +1.63% | 32,900 | 2251億5156万 | +10.64% |
| 10/08 | 12,360 | 12,360 | 12,130 | 12,240 | -0.41% | 18,400 | 2215億3176万 | +9.78% |
| 10/07 | 12,260 | 12,450 | 12,200 | 12,290 | +0.24% | 21,600 | 2224億3671万 | +10.97% |
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。
