| 2026 |
| 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% |
| 11/21 | 5,210 | 5,350 | 5,210 | 5,350 | +2.69% | 13,700 | 946億9161万 | +3.64% |
| 11/20 | 5,240 | 5,250 | 5,190 | 5,210 | +0.58% | 9,600 | 922億1370万 | +1.13% |
| 11/19 | 5,200 | 5,250 | 5,160 | 5,180 | -0.58% | 14,100 | 916億8272万 | +0.64% |
| 11/18 | 5,280 | 5,370 | 5,210 | 5,210 | -2.43% | 10,400 | 922億1370万 | +1.36% |
| 11/17 | 5,300 | 5,370 | 5,300 | 5,340 | 0% | 13,400 | 945億1461万 | +4.01% |
| 11/14 | 5,360 | 5,380 | 5,310 | 5,340 | -0.19% | 10,400 | 945億1461万 | +4.15% |
| 11/13 | 5,300 | 5,350 | 5,290 | 5,350 | +1.13% | 7,800 | 946億9161万 | +4.51% |
| 11/12 | 5,250 | 5,320 | 5,250 | 5,290 | +0.95% | 11,400 | 936億2965万 | +3.42% |
| 11/11 | 5,200 | 5,240 | 5,120 | 5,240 | +0.19% | 9,100 | 927億4468万 | +2.5% |
| 11/10 | 5,120 | 5,280 | 5,100 | 5,230 | +2.75% | 15,000 | 925億6768万 | +2.45% |
| 11/07 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | （IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)連結累計期間の業績予想値と実績値の差異に関するお知らせ |
| 11/07 | （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) |
| 11/07 | 5,030 | 5,110 | 5,030 | 5,090 | 0% | 9,900 | 900億8977万 | -0.16% |
| 11/06 | 5,060 | 5,150 | 5,060 | 5,090 | +0.59% | 9,600 | 900億8977万 | -0.16% |
| 11/05 | 5,110 | 5,140 | 5,060 | 5,060 | -0.98% | 14,300 | 895億5879万 | -0.75% |
| 11/04 | 5,040 | 5,150 | 5,030 | 5,110 | +1.19% | 11,500 | 904億4376万 | +0.26% |
| 10/31 | 5,030 | 5,080 | 5,010 | 5,050 | +0.8% | 15,100 | 893億8180万 | -0.96% |
| 10/30 | 5,010 | 5,060 | 5,010 | 5,010 | 0% | 16,500 | 886億7382万 | -1.78% |
| 10/29 | 5,080 | 5,090 | 5,010 | 5,010 | -1.18% | 8,900 | 886億7382万 | -1.84% |
| 10/28 | 5,150 | 5,150 | 5,060 | 5,070 | -1.74% | 12,100 | 897億3579万 | -0.72% |
| 10/27 | 5,150 | 5,200 | 5,140 | 5,160 | 0% | 10,000 | 913億2873万 | +0.92% |
| 10/24 | 5,110 | 5,190 | 5,100 | 5,160 | +0.98% | 8,200 | 913億2873万 | +0.9% |
| 10/23 | 5,050 | 5,190 | 5,050 | 5,110 | +1.19% | 14,300 | 904億4376万 | -0.12% |
| 10/22 | 5,170 | 5,200 | 5,050 | 5,050 | -1.94% | 52,200 | 893億8180万 | -1.41% |
| 10/21 | 5,160 | 5,170 | 5,110 | 5,150 | +0.78% | 10,300 | 911億5174万 | +0.39% |
| 10/20 | 5,100 | 5,140 | 5,090 | 5,110 | +0.79% | 7,500 | 904億4376万 | -0.39% |
| 10/17 | 5,050 | 5,120 | 5,050 | 5,070 | -0.59% | 9,000 | 897億3579万 | -1.27% |
| 10/16 | 5,120 | 5,150 | 5,070 | 5,100 | 0% | 9,900 | 902億6677万 | -0.8% |
| 10/15 | 5,010 | 5,120 | 5,010 | 5,100 | +1.8% | 11,000 | 902億6677万 | -0.84% |
| 10/14 | 5,040 | 5,070 | 4,985 | 5,010 | -0.99% | 16,500 | 886億7382万 | -2.59% |
| 10/10 | （自社株買い）取締役会(2024年11月8日)での決議状況(取得期間2024年11月11日～2025年9月30日) |
| 10/10 | 5,100 | 5,120 | 5,040 | 5,060 | -1.75% | 11,800 | 895億5879万 | -1.75% |
| 10/09 | 5,110 | 5,190 | 5,100 | 5,150 | +0.19% | 12,000 | 911億5174万 | -0.04% |
| 10/08 | 5,250 | 5,280 | 5,110 | 5,140 | -2.28% | 8,600 | 909億7474万 | -0.23% |
| 10/07 | 5,210 | 5,290 | 5,190 | 5,260 | +1.15% | 11,200 | 930億9867万 | +2.12% |
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。
