| 2026 |
| 03/06 | 4,547 | 4,574 | 4,477 | 4,506 | -2.09% | 1,253,200 | 7436億7799万 | -3.41% |
| 03/05 | 4,525 | 4,613 | 4,426 | 4,602 | +4.05% | 1,210,000 | 7595億2200万 | -1.29% |
| 03/04 | 4,512 | 4,513 | 4,344 | 4,423 | -4.92% | 1,080,700 | 7299億7953万 | -5.07% |
| 03/03 | 4,810 | 4,850 | 4,652 | 4,652 | -5.83% | 1,387,700 | 7677億7409万 | -0.21% |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | 4,948 | 5,034 | 4,890 | 4,940 | +2.55% | 1,396,900 | 8153億610万 | +6.05% |
| 02/27 | 4,730 | 4,821 | 4,670 | 4,817 | +3.28% | 881,400 | 7950億597万 | +3.77% |
| 02/26 | 4,732 | 4,761 | 4,664 | 4,664 | 0% | 644,900 | 7697億5459万 | +0.78% |
| 02/25 | 4,725 | 4,741 | 4,619 | 4,664 | -1.6% | 1,044,500 | 7697億5459万 | +0.95% |
| 02/24 | 4,782 | 4,790 | 4,641 | 4,740 | -1.11% | 961,800 | 7822億9776万 | +2.75% |
| 02/20 | 4,856 | 4,866 | 4,782 | 4,793 | -1.18% | 490,800 | 7910億4497万 | +4.13% |
| 02/19 | 4,777 | 4,850 | 4,759 | 4,850 | +1.83% | 399,300 | 8004億5235万 | +5.6% |
| 02/18 | 4,710 | 4,777 | 4,692 | 4,763 | +1.75% | 442,200 | 7860億9372万 | +3.97% |
| 02/17 | 4,681 | 4,731 | 4,653 | 4,681 | +1.12% | 587,900 | 7725億6030万 | +2.5% |
| 02/16 | 4,604 | 4,663 | 4,573 | 4,629 | +1.25% | 668,100 | 7639億7813万 | +1.67% |
| 02/13 | 4,628 | 4,670 | 4,565 | 4,572 | -2.47% | 784,900 | 7545億7075万 | +0.73% |
| 02/12 | 4,694 | 4,776 | 4,641 | 4,688 | +2.31% | 856,000 | 7737億1559万 | +3.53% |
| 02/10 | 4,650 | 4,682 | 4,539 | 4,582 | +0.53% | 887,800 | 7562億2117万 | +1.46% |
| 02/09 | （IR情報）11:00 自己株式立会外買付(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 02/09 | 4,618 | 4,731 | 4,521 | 4,558 | -3.39% | 1,127,900 | 7522億6016万 | +1.24% |
| 02/06 | （IR情報）16:45 自己株式立会外買付(ToSTNeT-3)による自己株式の取得に関するお知らせ |
| 02/06 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/06 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 4,702 | 4,775 | 4,700 | 4,718 | -1.07% | 627,700 | 7786億6684万 | +5.17% |
| 02/05 | 4,816 | 4,847 | 4,741 | 4,769 | +0.06% | 482,000 | 7870億8397万 | +6.83% |
| 02/04 | 4,674 | 4,789 | 4,647 | 4,766 | +3.47% | 408,200 | 7865億8884万 | +7.34% |
| 02/03 | 4,540 | 4,628 | 4,512 | 4,606 | +2.84% | 465,100 | 7601億8217万 | +4.26% |
| 02/02 | 4,633 | 4,673 | 4,479 | 4,479 | -2.93% | 528,500 | 7392億2187万 | +1.77% |
| 01/30 | 4,623 | 4,687 | 4,557 | 4,614 | +1.34% | 596,800 | 7615億250万 | +5.1% |
| 01/29 | 4,435 | 4,560 | 4,355 | 4,553 | +2.96% | 500,000 | 7514億3496万 | +4.09% |
| 01/28 | 4,487 | 4,490 | 4,421 | 4,422 | -2.28% | 389,000 | 7298億1449万 | +1.47% |
| 01/27 | 4,450 | 4,525 | 4,435 | 4,525 | +0.31% | 288,700 | 7468億1379万 | +4.09% |
| 01/26 | 4,513 | 4,535 | 4,485 | 4,511 | -0.86% | 376,500 | 7445億320万 | +4.13% |
| 01/23 | 4,562 | 4,596 | 4,541 | 4,550 | +0.2% | 281,900 | 7509億3983万 | +5.35% |
| 01/22 | 4,510 | 4,588 | 4,502 | 4,541 | +1.57% | 305,600 | 7494億5445万 | +5.43% |
| 01/21 | 4,402 | 4,479 | 4,402 | 4,471 | +0.49% | 266,900 | 7379億153万 | +4.22% |
| 01/20 | 4,499 | 4,500 | 4,427 | 4,449 | -0.8% | 289,500 | 7342億7062万 | +4.07% |
| 01/19 | 4,480 | 4,501 | 4,435 | 4,485 | -0.44% | 225,100 | 7402億1212万 | +5.18% |
| 01/16 | 4,547 | 4,565 | 4,487 | 4,505 | -0.97% | 328,700 | 7435億1295万 | +6% |
| 01/15 | 4,528 | 4,596 | 4,510 | 4,549 | +0.42% | 410,300 | 7507億7479万 | +7.44% |
| 01/14 | 4,482 | 4,530 | 4,455 | 4,530 | +2.67% | 503,500 | 7476億3900万 | +7.47% |
| 01/13 | 4,411 | 4,418 | 4,359 | 4,412 | +1.64% | 564,900 | 7281億6407万 | +5.12% |
| 01/09 | 4,308 | 4,350 | 4,291 | 4,341 | +1.71% | 311,800 | 7164億4611万 | +3.8% |
| 01/08 | 4,295 | 4,313 | 4,259 | 4,268 | -0.7% | 435,800 | 7043億9806万 | +2.35% |
| 01/07 | 4,365 | 4,381 | 4,276 | 4,298 | -2.14% | 467,200 | 7093億4932万 | +3.27% |
| 01/06 | 4,327 | 4,430 | 4,277 | 4,392 | +3.88% | 645,300 | 7248億6324万 | +5.78% |
| 01/05 | 4,275 | 4,278 | 4,205 | 4,228 | +1.27% | 433,100 | 6977億9640万 | +2.17% |
| 2025 |
| 12/30 | 4,168 | 4,233 | 4,145 | 4,175 | +0.24% | 319,300 | 6890億4918万 | +1.07% |
| 12/29 | 4,185 | 4,189 | 4,130 | 4,165 | -0.12% | 266,400 | 6873億9877万 | +1.02% |
| 12/26 | 4,220 | 4,228 | 4,161 | 4,170 | -0.88% | 212,700 | 6882億2398万 | +1.31% |
| 12/25 | 4,230 | 4,230 | 4,174 | 4,207 | +0.29% | 147,000 | 6943億3052万 | +2.39% |
| 12/24 | 4,213 | 4,215 | 4,180 | 4,195 | -0.05% | 202,500 | 6923億5002万 | +2.37% |
| 12/23 | （IR情報）16:00 連結子会社の吸収合併に関するお知らせ |
| 12/23 | 4,187 | 4,222 | 4,176 | 4,197 | -0.52% | 247,500 | 6926億8010万 | +2.72% |
| 12/22 | 4,202 | 4,237 | 4,177 | 4,219 | +1.93% | 446,200 | 6963億1102万 | +3.51% |
| 12/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 775,331株（0.46%）-0.13%義務消失 |
| 12/19 | 4,170 | 4,207 | 4,139 | 4,139 | -0.34% | 708,600 | 6831億768万 | +1.9% |
| 12/18 | 4,195 | 4,195 | 4,123 | 4,153 | +0.29% | 304,900 | 6854億1827万 | +2.62% |
| 12/17 | 4,199 | 4,199 | 4,086 | 4,141 | -1.38% | 413,000 | 6834億3777万 | +2.68% |
| 12/16 | 4,208 | 4,235 | 4,172 | 4,199 | -1.01% | 481,800 | 6930億1019万 | +4.71% |
| 12/15 | 4,154 | 4,248 | 4,125 | 4,242 | +3.09% | 623,100 | 7001億698万 | +6.4% |
| 12/12 | 4,103 | 4,125 | 4,079 | 4,115 | +0.41% | 530,000 | 6791億4668万 | +3.99% |
| 12/11 | 4,210 | 4,210 | 4,090 | 4,098 | -1.87% | 305,600 | 6763億4097万 | +4.22% |
| 12/10 | 4,150 | 4,210 | 4,150 | 4,176 | +1.02% | 425,900 | 6892億1423万 | +6.86% |
| 12/09 | 4,081 | 4,151 | 4,073 | 4,134 | +0.68% | 376,100 | 6822億8247万 | +6.44% |
| 12/08 | 4,116 | 4,127 | 4,058 | 4,106 | +0.71% | 301,800 | 6776億6131万 | +6.4% |
| 12/05 | 4,100 | 4,121 | 4,060 | 4,077 | -0.32% | 366,000 | 6728億7510万 | +6.28% |
| 12/04 | 4,054 | 4,107 | 4,033 | 4,090 | +1.54% | 341,700 | 6750億2064万 | +7.29% |
| 12/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 979,531株（0.59%）-0.01% |
| 12/03 | 4,051 | 4,063 | 4,000 | 4,028 | -0.1% | 334,800 | 6647億8805万 | +6.31% |
| 12/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,005,231株（0.6%）+0.06% |
| 12/02 | 4,100 | 4,121 | 4,019 | 4,032 | -1.1% | 394,200 | 6654億4822万 | +6.86% |
| 12/02 | （空売り報告）J.P. MORGAN SECURITIES PLC 900,831株（0.54%）再IN |
| 12/01 | 4,080 | 4,103 | 4,014 | 4,077 | +0.54% | 521,200 | 6728億7510万 | +8.55% |
| 11/28 | 4,030 | 4,077 | 4,012 | 4,055 | +0.72% | 1,079,000 | 6692億4418万 | +8.42% |
| 11/27 | 4,052 | 4,089 | 4,026 | 4,026 | -0.64% | 358,000 | 6644億5797万 | +8.2% |
| 11/26 | 4,015 | 4,052 | 4,001 | 4,052 | +1.73% | 554,300 | 6687億4905万 | +9.54% |
| 11/25 | 4,010 | 4,017 | 3,956 | 3,983 | -0.2% | 478,600 | 6573億6117万 | +8.32% |
| 11/21 | 3,948 | 4,010 | 3,920 | 3,991 | +0.03% | 684,100 | 6586億8151万 | +9.19% |
| 11/20 | 3,983 | 4,018 | 3,947 | 3,990 | +1.6% | 733,500 | 6585億1647万 | +9.77% |
| 11/19 | 3,885 | 3,938 | 3,842 | 3,927 | +0.74% | 666,600 | 6481億1884万 | +8.6% |
| 11/18 | 3,897 | 3,945 | 3,879 | 3,898 | -1.24% | 705,000 | 6433億3263万 | +8.4% |
| 11/17 | 3,900 | 3,947 | 3,841 | 3,947 | +1.67% | 909,200 | 6514億1967万 | +10.25% |
| 11/14 | 3,778 | 3,883 | 3,753 | 3,882 | +3.3% | 1,103,300 | 6406億9196万 | +8.8% |
| 11/13 | 3,745 | 3,773 | 3,720 | 3,758 | -0.97% | 700,800 | 6202億2679万 | +5.68% |
| 11/12 | 3,681 | 3,795 | 3,632 | 3,795 | +5.98% | 1,151,400 | 6263億3333万 | +6.99% |
| 11/11 | （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) |
| 11/11 | 3,640 | 3,640 | 3,542 | 3,581 | -0.67% | 566,700 | 5910億1440万 | +1.24% |
| 11/10 | 3,547 | 3,618 | 3,539 | 3,605 | +2.77% | 515,800 | 5949億7540万 | +2.07% |
| 11/07 | 3,490 | 3,519 | 3,482 | 3,508 | +0.46% | 299,200 | 5789億6636万 | -0.54% |
| 11/06 | 3,492 | 3,533 | 3,468 | 3,492 | -0.29% | 484,800 | 5763億2569万 | -0.99% |
| 11/05 | 3,499 | 3,519 | 3,404 | 3,502 | -1.49% | 546,000 | 5779億7611万 | -0.79% |
| 11/04 | 3,520 | 3,590 | 3,516 | 3,555 | +1.05% | 371,200 | 5867億2332万 | +0.65% |
| 10/31 | 3,548 | 3,559 | 3,504 | 3,518 | -0.17% | 422,900 | 5806億1677万 | -0.54% |
| 10/30 | 3,489 | 3,543 | 3,477 | 3,524 | +1.38% | 1,555,600 | 5816億702万 | -0.56% |
| 10/29 | 3,516 | 3,540 | 3,471 | 3,476 | -1.45% | 449,200 | 5736億8502万 | -2.06% |
| 10/28 | 3,623 | 3,626 | 3,527 | 3,527 | -2.57% | 551,200 | 5821億215万 | -0.79% |
| 10/27 | 3,627 | 3,628 | 3,593 | 3,620 | +0.08% | 619,300 | 5974億5103万 | +1.74% |
| 10/24 | 3,628 | 3,650 | 3,591 | 3,617 | -1.15% | 554,000 | 5969億5590万 | +1.63% |
| 10/23 | 3,595 | 3,668 | 3,582 | 3,659 | +2.18% | 698,100 | 6038億8766万 | +2.75% |
| 10/22 | 3,480 | 3,588 | 3,478 | 3,581 | +2.64% | 734,400 | 5910億1440万 | +0.53% |
| 10/21 | 3,520 | 3,536 | 3,489 | 3,489 | -0.34% | 570,100 | 5758億3056万 | -2.08% |
| 10/20 | 3,484 | 3,508 | 3,457 | 3,501 | +1.66% | 433,900 | 5778億1106万 | -1.85% |
| 10/17 | 3,473 | 3,501 | 3,444 | 3,444 | -1.12% | 490,900 | 5684億369万 | -3.53% |
| 10/17 | （空売り報告）J.P. MORGAN SECURITIES PLC 126,852株（0.07%）-0.56%義務消失 |
| 10/16 | 3,507 | 3,529 | 3,468 | 3,483 | -0.68% | 426,100 | 5748億4031万 | -2.6% |
| 10/15 | 3,454 | 3,507 | 3,440 | 3,507 | +2.16% | 379,900 | 5788億131万 | -2.12% |
| 10/14 | 3,462 | 3,520 | 3,410 | 3,433 | -1.52% | 610,400 | 5665億8823万 | -4.29% |
| 10/10 | 3,630 | 3,630 | 3,486 | 3,486 | -4.91% | 615,500 | 5753億3544万 | -3.01% |
| 10/09 | 3,550 | 3,671 | 3,545 | 3,666 | +2.4% | 624,700 | 6050億4295万 | +1.89% |
| 10/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,041,452株（0.63%）再IN |
| 10/08 | 3,558 | 3,598 | 3,556 | 3,580 | +1.33% | 440,600 | 5908億4936万 | -0.47% |
| 10/07 | 3,552 | 3,587 | 3,530 | 3,533 | -0.08% | 373,500 | 5830億9240万 | -1.78% |
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。
