| 2026 |
| 04/22 | 5,840 | 5,870 | 5,660 | 5,660 | -3.74% | 14,000 | 1001億7841万 | -5.03% |
| 04/21 | 5,980 | 5,980 | 5,870 | 5,880 | 0% | 13,400 | 1040億7227万 | -1.54% |
| 04/20 | 5,880 | 5,970 | 5,860 | 5,880 | -0.68% | 8,800 | 1040億7227万 | -1.57% |
| 04/17 | 5,930 | 6,000 | 5,890 | 5,920 | -1% | 10,200 | 1047億8025万 | -0.9% |
| 04/16 | 6,100 | 6,110 | 5,950 | 5,980 | -0.99% | 9,600 | 1058億4221万 | +0.1% |
| 04/15 | 5,990 | 6,100 | 5,990 | 6,040 | +1.51% | 12,400 | 1069億417万 | +1.07% |
| 04/14 | 6,040 | 6,040 | 5,910 | 5,950 | +0.17% | 11,100 | 1053億1123万 | -0.4% |
| 04/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 04/13 | 6,000 | 6,000 | 5,880 | 5,940 | -1% | 11,500 | 1051億3423万 | -0.44% |
| 04/10 | 6,140 | 6,150 | 5,960 | 6,000 | -0.83% | 14,200 | 1061億9620万 | +0.57% |
| 04/09 | 6,130 | 6,130 | 6,040 | 6,050 | -1.31% | 10,100 | 1070億8117万 | +1.44% |
| 04/08 | 6,200 | 6,230 | 6,100 | 6,130 | +1.16% | 16,400 | 1084億9711万 | +2.99% |
| 04/07 | 5,940 | 6,100 | 5,940 | 6,060 | +0.5% | 9,400 | 1072億5816万 | +1.9% |
| 04/06 | 6,020 | 6,100 | 6,000 | 6,030 | +0.17% | 12,500 | 1067億2718万 | +1.33% |
| 04/03 | 6,030 | 6,140 | 6,020 | 6,020 | -0.17% | 11,500 | 1065億5018万 | +1.09% |
| 04/02 | 6,100 | 6,190 | 6,020 | 6,030 | -1.15% | 11,800 | 1067億2718万 | +1.45% |
| 04/01 | （IR情報）14:00 自己株式取得状況(途中経過)に関するお知らせ |
| 04/01 | 6,050 | 6,100 | 5,990 | 6,100 | +2.87% | 13,300 | 1079億6613万 | +2.78% |
| 03/31 | 5,980 | 6,000 | 5,910 | 5,930 | -0.17% | 15,300 | 1049億5724万 | +0.17% |
| 03/30 | 5,790 | 5,940 | 5,660 | 5,940 | -1% | 26,800 | 1051億3423万 | +0.58% |
| 03/27 | 5,990 | 6,020 | 5,920 | 6,000 | 0% | 27,100 | 1061億9620万 | +1.73% |
| 03/26 | 5,970 | 6,020 | 5,950 | 6,000 | 0% | 15,200 | 1061億9620万 | +1.94% |
| 03/25 | 5,920 | 6,040 | 5,920 | 6,000 | +2.39% | 19,100 | 1061億9620万 | +2.21% |
| 03/24 | 5,920 | 5,920 | 5,840 | 5,860 | +1.91% | 16,500 | 1037億1829万 | +0.15% |
| 03/23 | 5,760 | 5,820 | 5,720 | 5,750 | -1.2% | 20,600 | 1017億7136万 | -1.49% |
| 03/19 | 5,950 | 5,950 | 5,820 | 5,820 | -3.48% | 26,800 | 1030億1031万 | -0.09% |
| 03/18 | 5,960 | 6,030 | 5,960 | 6,030 | +1.17% | 9,800 | 1067億2718万 | +3.57% |
| 03/17 | 6,030 | 6,030 | 5,940 | 5,960 | +0.51% | 13,500 | 1054億8822万 | +2.62% |
| 03/16 | 5,880 | 5,930 | 5,850 | 5,930 | +1.02% | 17,700 | 1049億5724万 | +2.28% |
| 03/13 | 5,920 | 5,990 | 5,860 | 5,870 | -0.84% | 21,500 | 1038億9528万 | +1.38% |
| 03/12 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 03/12 | 6,030 | 6,030 | 5,890 | 5,920 | -1.82% | 26,200 | 1047億8025万 | +2.42% |
| 03/11 | 6,100 | 6,110 | 6,030 | 6,030 | +0.5% | 11,800 | 1067億2718万 | +4.6% |
| 03/10 | 5,920 | 6,020 | 5,820 | 6,000 | +4.17% | 28,200 | 1061億9620万 | +4.49% |
| 03/09 | 5,620 | 5,890 | 5,580 | 5,760 | -2.7% | 33,600 | 1019億4835万 | +0.66% |
| 03/06 | （5%ルール）コバス・アセット・マネジメント・エスジーアイアイ…（5.01%） |
| 03/06 | 5,850 | 6,030 | 5,850 | 5,920 | -0.5% | 19,500 | 1047億8025万 | +3.61% |
| 03/05 | 5,840 | 5,980 | 5,840 | 5,950 | +3.3% | 19,100 | 1053億1123万 | +4.48% |
| 03/04 | 5,850 | 5,980 | 5,690 | 5,760 | -4% | 28,600 | 1019億4835万 | +1.34% |
| 03/03 | 6,170 | 6,170 | 5,950 | 6,000 | -2.76% | 24,100 | 1061億9620万 | +5.63% |
| 03/02 | （IR情報）12:30 自己株式取得状況(途中経過)に関するお知らせ |
| 03/02 | 5,980 | 6,190 | 5,980 | 6,170 | +0.82% | 21,800 | 1092億509万 | +8.74% |
| 02/27 | 5,710 | 6,120 | 5,710 | 6,120 | +6.62% | 55,600 | 1083億2012万 | +8.11% |
| 02/26 | 5,820 | 5,870 | 5,720 | 5,740 | -1.37% | 20,700 | 1015億9436万 | +1.66% |
| 02/25 | 5,760 | 5,870 | 5,760 | 5,820 | +1.75% | 22,600 | 1030億1031万 | +3.12% |
| 02/24 | 5,620 | 5,730 | 5,550 | 5,720 | +2.51% | 15,800 | 1012億4037万 | +1.4% |
| 02/20 | 5,650 | 5,650 | 5,480 | 5,580 | -2.96% | 22,600 | 987億6246万 | -1.1% |
| 02/19 | 5,680 | 5,850 | 5,650 | 5,750 | +1.23% | 20,200 | 1017億7136万 | +1.81% |
| 02/18 | 5,660 | 5,690 | 5,640 | 5,680 | +1.25% | 9,600 | 1005億3240万 | +0.64% |
| 02/17 | 5,520 | 5,650 | 5,520 | 5,610 | +1.63% | 10,000 | 992億9344万 | -0.46% |
| 02/16 | 5,490 | 5,590 | 5,480 | 5,520 | 0% | 16,800 | 977億50万 | -1.9% |
| 02/13 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 02/13 | 5,460 | 5,570 | 5,440 | 5,520 | +1.28% | 29,800 | 977億50万 | -1.85% |
| 02/12 | 5,650 | 5,710 | 5,430 | 5,450 | -5.22% | 32,000 | 964億6155万 | -3.04% |
| 02/10 | （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) |
| 02/10 | 5,750 | 5,860 | 5,680 | 5,750 | +1.23% | 19,900 | 1017億7136万 | +2.28% |
| 02/09 | 5,690 | 5,770 | 5,630 | 5,680 | -0.18% | 23,100 | 1005億3240万 | +1.27% |
| 02/06 | 5,660 | 5,730 | 5,660 | 5,690 | -0.7% | 14,600 | 1007億939万 | +1.61% |
| 02/05 | 5,670 | 5,810 | 5,670 | 5,730 | +1.6% | 21,200 | 1014億1737万 | +2.45% |
| 02/04 | 5,540 | 5,700 | 5,540 | 5,640 | +1.81% | 12,900 | 998億2442万 | +1.04% |
| 02/03 | 5,550 | 5,670 | 5,460 | 5,540 | +1.65% | 15,700 | 980億5449万 | -0.59% |
| 02/02 | （IR情報）17:00 自己株式取得状況(途中経過)に関するお知らせ |
| 02/02 | 5,500 | 5,560 | 5,450 | 5,450 | -0.91% | 10,300 | 964億6155万 | -2.08% |
| 01/30 | 5,610 | 5,610 | 5,410 | 5,500 | -0.9% | 15,700 | 973億4651万 | -1.11% |
| 01/29 | 5,440 | 5,590 | 5,440 | 5,550 | +1.65% | 16,100 | 982億3148万 | -0.05% |
| 01/28 | 5,640 | 5,640 | 5,460 | 5,460 | -3.7% | 12,100 | 966億3854万 | -1.57% |
| 01/27 | 5,630 | 5,710 | 5,570 | 5,670 | +0.35% | 13,500 | 1003億5541万 | +2.18% |
| 01/26 | 5,770 | 5,820 | 5,650 | 5,650 | -3.75% | 11,900 | 1000億142万 | +2.04% |
| 01/23 | 5,840 | 5,890 | 5,810 | 5,870 | +0.69% | 9,500 | 1038億9528万 | +6.26% |
| 01/22 | 5,750 | 5,830 | 5,730 | 5,830 | +1.57% | 12,400 | 1031億8730万 | +5.88% |
| 01/21 | 5,710 | 5,740 | 5,640 | 5,740 | +0.53% | 13,800 | 1015億9436万 | +4.52% |
| 01/20 | 5,720 | 5,750 | 5,680 | 5,710 | -0.35% | 8,400 | 1010億6338万 | +4.2% |
| 01/19 | 5,700 | 5,770 | 5,660 | 5,730 | -0.52% | 8,300 | 1014億1737万 | +4.71% |
| 01/16 | 5,710 | 5,760 | 5,680 | 5,760 | +0.88% | 13,000 | 1019億4835万 | +5.42% |
| 01/15 | 5,660 | 5,730 | 5,610 | 5,710 | +0.88% | 13,900 | 1010億6338万 | +4.69% |
| 01/14 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 01/14 | 5,480 | 5,660 | 5,480 | 5,660 | +3.28% | 15,200 | 1001億7841万 | +3.97% |
| 01/13 | 5,480 | 5,500 | 5,390 | 5,480 | +1.67% | 10,900 | 969億9253万 | +0.83% |
| 01/09 | 5,400 | 5,420 | 5,360 | 5,390 | -0.74% | 11,800 | 953億9958万 | -0.79% |
| 01/08 | 5,420 | 5,450 | 5,400 | 5,430 | -0.37% | 5,700 | 961億756万 | -0.15% |
| 01/07 | 5,420 | 5,470 | 5,410 | 5,450 | -0.55% | 8,300 | 964億6155万 | +0.22% |
| 01/06 | 5,420 | 5,480 | 5,400 | 5,480 | +1.11% | 10,800 | 969億9253万 | +0.75% |
| 01/05 | （IR情報）12:30 自己株式取得状況(途中経過)に関するお知らせ |
| 01/05 | 5,520 | 5,520 | 5,350 | 5,420 | -0.91% | 17,000 | 959億3056万 | -0.31% |
| 2025 |
| 12/30 | 5,500 | 5,530 | 5,450 | 5,470 | -0.55% | 8,900 | 968億1553万 | +0.64% |
| 12/29 | 5,450 | 5,520 | 5,440 | 5,500 | +0.73% | 13,500 | 973億4651万 | +1.31% |
| 12/26 | 5,400 | 5,460 | 5,390 | 5,460 | +0.92% | 10,500 | 966億3854万 | +0.68% |
| 12/25 | 5,370 | 5,420 | 5,360 | 5,410 | +0.74% | 7,400 | 957億5357万 | -0.06% |
| 12/24 | 5,280 | 5,440 | 5,280 | 5,370 | +0.56% | 13,900 | 950億4560万 | -0.63% |
| 12/23 | 5,260 | 5,380 | 5,200 | 5,340 | +1.14% | 13,200 | 945億1461万 | -1.07% |
| 12/22 | 5,490 | 5,490 | 5,260 | 5,280 | -2.4% | 17,700 | 934億5265万 | -2.19% |
| 12/19 | 5,430 | 5,510 | 5,410 | 5,410 | -1.64% | 30,600 | 957億5357万 | +0.19% |
| 12/18 | 5,380 | 5,550 | 5,380 | 5,500 | +2.42% | 15,100 | 973億4651万 | +1.89% |
| 12/17 | 5,400 | 5,420 | 5,320 | 5,370 | +0.75% | 11,200 | 950億4560万 | -0.35% |
| 12/16 | 5,470 | 5,470 | 5,330 | 5,330 | -1.84% | 14,500 | 943億3762万 | -1% |
| 12/15 | 5,470 | 5,530 | 5,410 | 5,430 | -0.73% | 15,700 | 961億756万 | +0.93% |
| 12/12 | 5,550 | 5,550 | 5,460 | 5,470 | +0.37% | 14,100 | 968億1553万 | +1.94% |
| 12/11 | 5,500 | 5,520 | 5,450 | 5,450 | -0.91% | 8,200 | 964億6155万 | +1.85% |
| 12/10 | 5,580 | 5,580 | 5,500 | 5,500 | -0.54% | 15,800 | 973億4651万 | +3.07% |
| 12/09 | 5,520 | 5,540 | 5,440 | 5,530 | +0.18% | 9,600 | 978億7749万 | +3.95% |
| 12/08 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年9月30日) |
| 12/08 | 5,450 | 5,570 | 5,450 | 5,520 | +1.28% | 16,800 | 977億50万 | +4.13% |
| 12/05 | 5,460 | 5,500 | 5,410 | 5,450 | +0.18% | 18,900 | 964億6155万 | +3.22% |
| 12/04 | 5,430 | 5,460 | 5,410 | 5,440 | +0.18% | 8,500 | 962億8455万 | +3.36% |
| 12/03 | 5,480 | 5,480 | 5,380 | 5,430 | -1.27% | 12,300 | 961億756万 | +3.47% |
| 12/02 | 5,450 | 5,500 | 5,300 | 5,500 | +1.1% | 15,300 | 973億4651万 | +5.02% |
| 12/01 | （IR情報）12:30 自己株式取得状況(途中経過)に関するお知らせ |
| 12/01 | 5,530 | 5,550 | 5,440 | 5,440 | -0.73% | 9,000 | 962億8455万 | +4.13% |
| 12/01 | （IR情報）9:00 2026年3月期中間決算に関する質疑応答及び決算説明資料について |
| 11/28 | 5,440 | 5,510 | 5,440 | 5,480 | +0.92% | 11,000 | 969億9253万 | +5.18% |
| 11/27 | 5,360 | 5,430 | 5,360 | 5,430 | +1.31% | 10,600 | 961億756万 | +4.56% |
| 11/26 | 5,350 | 5,460 | 5,330 | 5,360 | +0.56% | 13,100 | 948億6860万 | +3.43% |
| 11/25 | 5,380 | 5,400 | 5,320 | 5,330 | -0.37% | 11,500 | 943億3762万 | +3.05% |
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。
