| 2026 |
| 03/06 | （自社株買い）取締役会(2025年12月11日)での決議状況(取得期間2025年12月12日～2026年4月10日) |
| 03/06 | 1,142 | 1,163 | 1,134 | 1,155 | 0% | 50,300 | 293億9475万 | +2.39% |
| 03/05 | 1,143 | 1,166 | 1,141 | 1,155 | +5% | 65,600 | 293億9475万 | +2.76% |
| 03/04 | 1,127 | 1,146 | 1,090 | 1,100 | -4.76% | 137,500 | 279億9500万 | -1.79% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 201,556株（0.79%）-0.1% |
| 03/03 | 1,188 | 1,192 | 1,154 | 1,155 | -2.78% | 71,300 | 293億9475万 | +3.4% |
| 03/02 | 1,200 | 1,200 | 1,165 | 1,188 | -2.14% | 72,200 | 302億3460万 | +6.64% |
| 02/27 | 1,184 | 1,214 | 1,174 | 1,214 | +2.62% | 129,800 | 308億9630万 | +9.37% |
| 02/26 | 1,190 | 1,194 | 1,175 | 1,183 | +1.2% | 78,200 | 301億735万 | +7.25% |
| 02/25 | 1,175 | 1,185 | 1,163 | 1,169 | -0.43% | 83,800 | 297億5105万 | +6.47% |
| 02/24 | 1,153 | 1,177 | 1,149 | 1,174 | +1.73% | 128,700 | 298億7830万 | +7.31% |
| 02/20 | 1,150 | 1,154 | 1,141 | 1,154 | +0.61% | 69,500 | 293億6930万 | +5.87% |
| 02/19 | 1,160 | 1,167 | 1,140 | 1,147 | -0.61% | 64,600 | 291億9115万 | +5.52% |
| 02/18 | 1,152 | 1,156 | 1,138 | 1,154 | +0.61% | 67,300 | 293億6930万 | +6.56% |
| 02/17 | 1,144 | 1,152 | 1,138 | 1,147 | +0.61% | 66,100 | 291億9115万 | +6.3% |
| 02/16 | 1,151 | 1,151 | 1,133 | 1,140 | +0.88% | 54,800 | 290億1300万 | +6.05% |
| 02/13 | 1,152 | 1,157 | 1,124 | 1,130 | -2.59% | 70,100 | 287億5850万 | +5.61% |
| 02/12 | （自社株買い）取締役会(2025年12月11日)での決議状況(取得期間2025年12月12日～2026年4月10日) |
| 02/12 | 1,118 | 1,160 | 1,117 | 1,160 | +3.76% | 110,500 | 295億2200万 | +8.61% |
| 02/10 | 1,095 | 1,118 | 1,095 | 1,118 | +2.85% | 74,400 | 284億5310万 | +5.17% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 227,356株（0.89%）-0.04% |
| 02/09 | 1,095 | 1,098 | 1,073 | 1,087 | +0.83% | 70,500 | 276億6415万 | +2.55% |
| 02/06 | 1,076 | 1,081 | 1,063 | 1,078 | -0.37% | 27,100 | 274億3510万 | +1.89% |
| 02/05 | 1,089 | 1,089 | 1,078 | 1,082 | -0.64% | 32,500 | 275億3690万 | +2.46% |
| 02/04 | 1,064 | 1,090 | 1,061 | 1,089 | +2.93% | 69,900 | 277億1505万 | +3.32% |
| 02/03 | 1,067 | 1,067 | 1,050 | 1,058 | +0.38% | 52,900 | 269億2610万 | +0.57% |
| 02/02 | 1,070 | 1,083 | 1,054 | 1,054 | -1.4% | 40,000 | 268億2430万 | +0.29% |
| 01/30 | （IR情報）15:30 支配株主等に関する事項について |
| 01/30 | 1,051 | 1,073 | 1,049 | 1,069 | +1.71% | 44,200 | 272億605万 | +1.81% |
| 01/29 | 1,051 | 1,055 | 1,037 | 1,051 | +0.29% | 54,200 | 267億4795万 | +0.19% |
| 01/28 | 1,043 | 1,054 | 1,034 | 1,048 | +0.48% | 44,300 | 266億7160万 | -0.1% |
| 01/27 | 1,041 | 1,043 | 1,032 | 1,043 | +0.29% | 53,400 | 265億4435万 | -0.57% |
| 01/26 | 1,065 | 1,065 | 1,040 | 1,040 | -3.17% | 84,800 | 264億6800万 | -0.76% |
| 01/26 | （空売り報告）モルガン・スタンレーMUFG証券 237,356株（0.93%）+0.11% |
| 01/23 | 1,077 | 1,079 | 1,069 | 1,074 | -0.19% | 27,400 | 273億3330万 | +2.48% |
| 01/22 | 1,065 | 1,081 | 1,057 | 1,076 | +1.61% | 57,700 | 273億8420万 | +2.87% |
| 01/21 | 1,050 | 1,059 | 1,041 | 1,059 | -0.09% | 64,200 | 269億5155万 | +1.24% |
| 01/20 | 1,063 | 1,074 | 1,055 | 1,060 | +0.47% | 43,800 | 269億7700万 | +0.95% |
| 01/19 | 1,073 | 1,073 | 1,052 | 1,055 | -1.86% | 70,800 | 268億4975万 | +0.09% |
| 01/16 | 1,075 | 1,084 | 1,065 | 1,075 | +0.56% | 141,900 | 273億5875万 | +1.51% |
| 01/15 | 1,065 | 1,073 | 1,058 | 1,069 | +0.19% | 64,000 | 272億605万 | +0.56% |
| 01/14 | 1,044 | 1,075 | 1,044 | 1,067 | +2.3% | 116,700 | 271億5515万 | +0.09% |
| 01/13 | 1,053 | 1,055 | 1,040 | 1,043 | +0.1% | 49,100 | 265億4435万 | -2.43% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 209,856株（0.82%）+0.03% |
| 01/09 | （自社株買い）取締役会(2025年12月11日)での決議状況(取得期間2025年12月12日～2026年4月10日) |
| 01/09 | 1,038 | 1,042 | 1,035 | 1,042 | +0.87% | 40,500 | 265億1890万 | -2.89% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 203,156株（0.79%）-0.01% |
| 01/08 | 1,060 | 1,063 | 1,033 | 1,033 | -3% | 75,400 | 262億8985万 | -4.09% |
| 01/08 | （空売り報告）モルガン・スタンレーMUFG証券 204,356株（0.8%）+0.06% |
| 01/07 | 1,046 | 1,065 | 1,040 | 1,065 | +2.21% | 151,300 | 271億425万 | -1.48% |
| 01/06 | 1,040 | 1,047 | 1,037 | 1,042 | +0.68% | 45,300 | 265億1890万 | -3.87% |
| 01/05 | 1,030 | 1,049 | 1,026 | 1,035 | +0.39% | 99,000 | 263億4075万 | -4.78% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 189,856株（0.74%）+0.13% |
| 2025 |
| 12/30 | 1,042 | 1,059 | 1,031 | 1,031 | -1.06% | 90,400 | 262億3895万 | -5.41% |
| 12/29 | 1,029 | 1,045 | 1,027 | 1,042 | +1.36% | 85,600 | 265億1890万 | -4.67% |
| 12/26 | 1,030 | 1,030 | 1,021 | 1,028 | -0.19% | 94,200 | 261億6260万 | -6.29% |
| 12/25 | 1,038 | 1,038 | 1,029 | 1,030 | -0.39% | 60,100 | 262億1350万 | -6.45% |
| 12/24 | 1,050 | 1,052 | 1,030 | 1,034 | -1.52% | 51,500 | 263億1530万 | -6.43% |
| 12/23 | 1,035 | 1,050 | 1,033 | 1,050 | +1.84% | 63,900 | 267億2250万 | -5.23% |
| 12/22 | 1,050 | 1,050 | 1,031 | 1,031 | -1.53% | 50,800 | 262億3895万 | -7.37% |
| 12/19 | 1,043 | 1,048 | 1,029 | 1,047 | +0.29% | 76,800 | 266億4615万 | -6.35% |
| 12/18 | 1,025 | 1,046 | 1,025 | 1,044 | +1.26% | 72,900 | 265億6980万 | -7.03% |
| 12/17 | 1,023 | 1,034 | 1,019 | 1,031 | +0.39% | 76,700 | 262億3895万 | -8.6% |
| 12/16 | 1,045 | 1,049 | 1,027 | 1,027 | -1.53% | 155,500 | 261億3715万 | -9.36% |
| 12/15 | （IR情報）9:35 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 12/15 | 1,070 | 1,076 | 1,037 | 1,043 | -2.98% | 126,700 | 265億4435万 | -8.35% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 156,556株（0.61%）+0.1% |
| 12/12 | （IR情報）16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 12/12 | 1,100 | 1,117 | 1,075 | 1,075 | -6.03% | 186,600 | 273億5875万 | -5.87% |
| 12/11 | （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 |
| 12/11 | （IR情報）15:30 2025年10月期決算説明資料 |
| 12/11 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/11 | 1,179 | 1,179 | 1,139 | 1,144 | -2.97% | 77,600 | 291億1480万 | 0% |
| 12/10 | 1,168 | 1,193 | 1,168 | 1,179 | +0.77% | 84,400 | 300億555万 | +3.15% |
| 12/09 | 1,166 | 1,170 | 1,150 | 1,170 | +0.26% | 52,200 | 297億7650万 | +2.45% |
| 12/08 | 1,154 | 1,170 | 1,154 | 1,167 | +1.57% | 39,600 | 297億15万 | +2.37% |
| 12/05 | 1,147 | 1,163 | 1,136 | 1,149 | +0.61% | 57,400 | 292億4205万 | +0.88% |
| 12/04 | 1,145 | 1,153 | 1,139 | 1,142 | -0.7% | 28,500 | 290億6390万 | +0.26% |
| 12/03 | 1,133 | 1,170 | 1,133 | 1,150 | +1.32% | 63,100 | 292億6750万 | +0.88% |
| 12/02 | 1,130 | 1,140 | 1,127 | 1,135 | +0.44% | 23,800 | 288億8575万 | -0.61% |
| 12/01 | 1,136 | 1,139 | 1,128 | 1,130 | -0.35% | 31,200 | 287億5850万 | -1.14% |
| 11/28 | 1,124 | 1,141 | 1,119 | 1,134 | +1.16% | 28,800 | 288億6030万 | -0.87% |
| 11/27 | 1,113 | 1,128 | 1,113 | 1,121 | +0.9% | 54,000 | 285億2945万 | -2.1% |
| 11/26 | 1,125 | 1,129 | 1,107 | 1,111 | -0.89% | 47,300 | 282億7495万 | -3.14% |
| 11/25 | 1,143 | 1,143 | 1,119 | 1,121 | -1.49% | 23,500 | 285億2945万 | -2.44% |
| 11/21 | 1,121 | 1,138 | 1,121 | 1,138 | +0.71% | 33,100 | 289億6210万 | -0.96% |
| 11/20 | 1,131 | 1,138 | 1,125 | 1,130 | +1.53% | 33,000 | 287億5850万 | -1.65% |
| 11/19 | 1,130 | 1,139 | 1,112 | 1,113 | -1.5% | 34,800 | 283億2585万 | -3.13% |
| 11/18 | 1,165 | 1,165 | 1,130 | 1,130 | -2.84% | 20,400 | 287億5850万 | -1.74% |
| 11/17 | 1,152 | 1,164 | 1,152 | 1,163 | +1.04% | 22,800 | 295億9835万 | +1.13% |
| 11/14 | 1,167 | 1,167 | 1,148 | 1,151 | -2.04% | 40,900 | 292億9295万 | 0% |
| 11/13 | 1,177 | 1,181 | 1,166 | 1,175 | 0% | 22,100 | 299億375万 | +2% |
| 11/12 | 1,160 | 1,177 | 1,155 | 1,175 | +1.91% | 72,500 | 299億375万 | +2% |
| 11/11 | 1,157 | 1,165 | 1,146 | 1,153 | -0.17% | 34,200 | 293億4385万 | +0.09% |
| 11/10 | 1,147 | 1,158 | 1,144 | 1,155 | +1.49% | 47,800 | 293億9475万 | +0.26% |
| 11/07 | 1,115 | 1,138 | 1,115 | 1,138 | +1.25% | 25,800 | 289億6210万 | -1.22% |
| 11/06 | 1,124 | 1,140 | 1,123 | 1,124 | 0% | 18,100 | 286億580万 | -2.43% |
| 11/05 | 1,140 | 1,140 | 1,100 | 1,124 | -1.4% | 63,300 | 286億580万 | -2.68% |
| 11/04 | 1,136 | 1,150 | 1,123 | 1,140 | +0.09% | 45,600 | 290億1300万 | -1.55% |
| 10/31 | 1,147 | 1,161 | 1,137 | 1,139 | -0.35% | 28,100 | 289億8755万 | -1.89% |
| 10/30 | 1,128 | 1,150 | 1,128 | 1,143 | -0.44% | 76,100 | 290億8935万 | -1.8% |
| 10/29 | 1,173 | 1,173 | 1,148 | 1,148 | -1.12% | 154,700 | 292億1660万 | -1.63% |
| 10/28 | 1,198 | 1,204 | 1,160 | 1,161 | -2.85% | 131,300 | 295億4745万 | -0.77% |
| 10/27 | 1,172 | 1,195 | 1,171 | 1,195 | +2.84% | 67,600 | 304億1275万 | +2.14% |
| 10/24 | 1,157 | 1,170 | 1,157 | 1,162 | +0.35% | 36,000 | 295億7290万 | -0.68% |
| 10/23 | 1,155 | 1,161 | 1,150 | 1,158 | -0.17% | 30,600 | 294億7110万 | -1.11% |
| 10/22 | 1,165 | 1,165 | 1,154 | 1,160 | -0.17% | 60,800 | 295億2200万 | -1.02% |
| 10/21 | 1,171 | 1,177 | 1,160 | 1,162 | +0.26% | 72,600 | 295億7290万 | -1.02% |
| 10/20 | 1,138 | 1,159 | 1,138 | 1,159 | +2.48% | 28,300 | 294億9655万 | -1.45% |
| 10/17 | 1,140 | 1,140 | 1,128 | 1,131 | -0.79% | 46,100 | 287億8395万 | -3.99% |
| 10/16 | 1,135 | 1,144 | 1,132 | 1,140 | +0.44% | 21,700 | 290億1300万 | -3.55% |
| 10/15 | 1,136 | 1,141 | 1,128 | 1,135 | +1.16% | 30,700 | 288億8575万 | -4.38% |
| 10/14 | 1,132 | 1,142 | 1,118 | 1,122 | -2.09% | 77,700 | 285億5490万 | -5.87% |
| 10/14 | （空売り報告）モルガン・スタンレーMUFG証券 131,356株（0.51%）再IN |
| 10/10 | 1,166 | 1,168 | 1,144 | 1,146 | -2.22% | 76,200 | 291億6570万 | -4.26% |
| 10/09 | 1,179 | 1,183 | 1,170 | 1,172 | -0.59% | 58,600 | 298億2740万 | -2.33% |
| 10/08 | 1,174 | 1,197 | 1,174 | 1,179 | +0.43% | 45,300 | 300億555万 | -2% |
| 10/07 | 1,173 | 1,183 | 1,169 | 1,174 | +0.26% | 56,900 | 298億7830万 | -2.57% |
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。
