| 2026 |
| 09/10 | 1,958 | 1,970 | 1,939 | 1,965 | +0.36% | 52,400 | 1649億5466万 | -1.01% |
| 09/09 | 1,998 | 2,005 | 1,940 | 1,958 | -2.1% | 54,800 | 1643億6704万 | -1.16% |
| 09/08 | 2,039 | 2,039 | 1,997 | 2,000 | -1.04% | 29,000 | 1678億9279万 | +1.16% |
| 09/07 | 2,058 | 2,062 | 2,021 | 2,021 | -0.05% | 39,400 | 1696億5566万 | +2.48% |
| 09/04 | （自社株買い）取締役会(2026年6月24日)での決議状況(取得期間2026年6月25日～2027年6月24日) |
| 09/04 | 2,050 | 2,050 | 2,005 | 2,022 | +0.05% | 38,000 | 1697億3961万 | +2.74% |
| 09/03 | 2,005 | 2,033 | 1,995 | 2,021 | +0.8% | 36,800 | 1696億5566万 | +2.9% |
| 09/02 | 2,063 | 2,100 | 2,004 | 2,005 | -5.11% | 48,500 | 1683億1252万 | +2.35% |
| 09/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 09/01 | 2,118 | 2,128 | 2,052 | 2,113 | -0.98% | 51,300 | 1773億7873万 | +8.25% |
| 08/31 | 2,108 | 2,155 | 2,090 | 2,134 | +1.23% | 48,800 | 1791億4160万 | +9.89% |
| 08/28 | 2,138 | 2,138 | 2,081 | 2,108 | +0.19% | 50,500 | 1769億5900万 | +9.45% |
| 08/27 | 2,100 | 2,150 | 2,080 | 2,104 | +1.25% | 63,900 | 1766億2321万 | +10.1% |
| 08/26 | 2,049 | 2,086 | 2,028 | 2,078 | +1.51% | 56,500 | 1744億4061万 | +9.48% |
| 08/25 | 2,037 | 2,086 | 2,028 | 2,047 | +1.94% | 46,500 | 1718億3827万 | +8.59% |
| 08/24 | 1,981 | 2,011 | 1,969 | 2,008 | +2.03% | 59,300 | 1685億6436万 | +7.21% |
| 08/21 | 1,967 | 1,981 | 1,943 | 1,968 | +0.31% | 44,200 | 1652億650万 | +5.58% |
| 08/20 | 1,947 | 1,985 | 1,939 | 1,962 | +1.87% | 50,000 | 1647億282万 | +5.71% |
| 08/19 | 1,996 | 1,996 | 1,918 | 1,926 | -3.51% | 48,300 | 1616億8075万 | +4.22% |
| 08/18 | 1,949 | 2,017 | 1,934 | 1,996 | +2.36% | 94,100 | 1675億5700万 | +8.42% |
| 08/17 | 1,924 | 1,980 | 1,919 | 1,950 | +0.36% | 61,000 | 1636億9547万 | +6.56% |
| 08/14 | 1,836 | 1,975 | 1,800 | 1,943 | +4.35% | 84,800 | 1631億784万 | +6.76% |
| 08/13 | （IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/13 | 1,892 | 1,953 | 1,818 | 1,862 | -0.05% | 166,400 | 1563億818万 | +2.7% |
| 08/12 | 1,872 | 1,897 | 1,856 | 1,863 | +1.09% | 64,600 | 1563億9213万 | +2.99% |
| 08/10 | 1,850 | 1,865 | 1,822 | 1,843 | -1.07% | 48,800 | 1547億1320万 | +2.11% |
| 08/07 | 1,909 | 1,909 | 1,863 | 1,863 | -0.59% | 42,700 | 1563億9213万 | +3.73% |
| 08/06 | （自社株買い）取締役会(2026年6月24日)での決議状況(取得期間2026年6月25日～2027年6月24日) |
| 08/06 | 1,811 | 1,882 | 1,802 | 1,874 | +1.24% | 65,200 | 1573億1554万 | +4.99% |
| 08/05 | 1,886 | 1,886 | 1,819 | 1,851 | -0.05% | 64,400 | 1553億8477万 | +4.46% |
| 08/04 | 1,858 | 1,878 | 1,832 | 1,852 | -1.8% | 54,200 | 1554億6872万 | +5.29% |
| 08/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 1,878 | 1,901 | 1,834 | 1,886 | -1.2% | 44,500 | 1583億2290万 | +7.96% |
| 07/31 | 1,937 | 1,954 | 1,907 | 1,909 | -1.04% | 60,900 | 1602億5366万 | +10.16% |
| 07/30 | 1,880 | 1,933 | 1,872 | 1,929 | +1.69% | 94,100 | 1619億3259万 | +12.48% |
| 07/29 | 1,870 | 1,910 | 1,834 | 1,897 | +2.76% | 76,200 | 1592億4631万 | +11.85% |
| 07/28 | 1,839 | 1,859 | 1,820 | 1,846 | +0.38% | 57,200 | 1549億6504万 | +10.01% |
| 07/27 | 1,767 | 1,849 | 1,760 | 1,839 | +5.57% | 56,200 | 1543億7742万 | +10.65% |
| 07/24 | 1,728 | 1,750 | 1,720 | 1,742 | -0.06% | 35,000 | 1462億3462万 | +5.83% |
| 07/23 | 1,765 | 1,772 | 1,725 | 1,743 | -1.25% | 27,900 | 1463億1856万 | +6.74% |
| 07/22 | 1,775 | 1,781 | 1,750 | 1,765 | +0.23% | 64,100 | 1481億6538万 | +8.95% |
| 07/21 | 1,780 | 1,791 | 1,756 | 1,761 | +1.21% | 71,700 | 1478億2960万 | +9.65% |
| 07/17 | 1,800 | 1,819 | 1,723 | 1,740 | -2.47% | 52,100 | 1460億6672万 | +9.23% |
| 07/16 | 1,777 | 1,803 | 1,763 | 1,784 | +0.06% | 40,100 | 1497億6037万 | +12.98% |
| 07/15 | 1,764 | 1,795 | 1,752 | 1,783 | +1.25% | 37,200 | 1496億7642万 | +14% |
| 07/14 | 1,752 | 1,800 | 1,745 | 1,761 | +1.67% | 38,700 | 1478億2960万 | +13.69% |
| 07/13 | 1,761 | 1,762 | 1,718 | 1,732 | +0.64% | 42,100 | 1453億9515万 | +12.76% |
| 07/10 | 1,715 | 1,742 | 1,715 | 1,721 | +0.41% | 66,500 | 1444億7174万 | +12.93% |
| 07/09 | 1,716 | 1,733 | 1,701 | 1,714 | -2.28% | 56,000 | 1438億8412万 | +13.21% |
| 07/08 | 1,767 | 1,770 | 1,730 | 1,754 | -1.29% | 60,800 | 1472億4197万 | +16.7% |
| 07/07 | 1,750 | 1,807 | 1,740 | 1,777 | +1.54% | 94,700 | 1491億7274万 | +19.1% |
| 07/06 | （自社株買い）取締役会(2026年6月24日)での決議状況(取得期間2026年6月25日～2027年6月24日) |
| 07/06 | 1,630 | 1,757 | 1,630 | 1,750 | +7.49% | 104,500 | 1469億619万 | +18.16% |
| 07/03 | 1,596 | 1,633 | 1,596 | 1,628 | +2.84% | 46,400 | 1366億6473万 | +10.6% |
| 07/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 07/02 | 1,582 | 1,595 | 1,555 | 1,583 | +2.59% | 50,100 | 1328億8714万 | +7.69% |
| 07/01 | 1,530 | 1,555 | 1,528 | 1,543 | +0.85% | 40,000 | 1295億2928万 | +5.11% |
| 06/30 | 1,568 | 1,568 | 1,530 | 1,530 | -2.42% | 80,700 | 1284億3798万 | +4.29% |
| 06/29 | 1,537 | 1,569 | 1,537 | 1,568 | +2.75% | 67,700 | 1316億2794万 | +6.74% |
| 06/26 | 1,477 | 1,534 | 1,477 | 1,526 | +4.09% | 62,000 | 1281億220万 | +3.88% |
| 06/25 | （IR情報）15:00 支配株主等に関する事項について |
| 06/25 | 1,460 | 1,501 | 1,442 | 1,466 | +1.31% | 73,400 | 1230億6541万 | -0.34% |
| 06/24 | （IR情報）15:00 自己株式取得に係る事項の決定に関するお知らせ |
| 06/24 | 1,437 | 1,469 | 1,382 | 1,447 | +0.7% | 118,700 | 1214億7043万 | -1.9% |
| 06/23 | 1,447 | 1,456 | 1,433 | 1,437 | -1.3% | 51,300 | 1206億3097万 | -2.77% |
| 06/22 | 1,418 | 1,474 | 1,418 | 1,456 | +0.55% | 72,700 | 1222億2595万 | -1.89% |
| 06/19 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.41%）フィデリティマネジメントトラストカンパニー(Fid…（0.8%）フィデリティマネジメントアンドリサーチカンパニー…（5.18%） |
| 06/19 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（4.72%）フィデリティマネジメントトラストカンパニー(Fid…（0.54%） |
| 06/19 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.77%）フィデリティマネジメントトラストカンパニー(Fid…（0.61%） |
| 06/19 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（6.89%）フィデリティマネジメントトラストカンパニー(Fid…（0.76%） |
| 06/19 | 1,427 | 1,448 | 1,405 | 1,448 | +2.84% | 90,800 | 1215億5438万 | -2.75% |
| 06/18 | 1,412 | 1,431 | 1,402 | 1,408 | -0.71% | 51,700 | 1181億9652万 | -5.95% |
| 06/17 | 1,424 | 1,442 | 1,417 | 1,418 | +0.21% | 41,300 | 1190億3598万 | -5.66% |
| 06/16 | 1,413 | 1,425 | 1,400 | 1,415 | -0.77% | 46,200 | 1187億8415万 | -6.66% |
| 06/15 | 1,448 | 1,455 | 1,422 | 1,426 | +2% | 54,700 | 1197億756万 | -6.8% |
| 06/12 | 1,420 | 1,430 | 1,395 | 1,398 | -0.78% | 72,700 | 1173億5706万 | -9.4% |
| 06/11 | 1,401 | 1,411 | 1,362 | 1,409 | +0.5% | 52,700 | 1182億8047万 | -9.39% |
| 06/10 | 1,428 | 1,456 | 1,400 | 1,402 | -3.24% | 68,500 | 1176億9284万 | -10.59% |
| 06/09 | 1,429 | 1,457 | 1,422 | 1,449 | +1.4% | 53,500 | 1216億3832万 | -8.29% |
| 06/08 | 1,442 | 1,463 | 1,412 | 1,429 | -2.26% | 76,300 | 1199億5939万 | -10.18% |
| 06/05 | 1,452 | 1,485 | 1,452 | 1,462 | +0.69% | 55,200 | 1227億2963万 | -8.85% |
| 06/04 | 1,460 | 1,469 | 1,435 | 1,452 | -0.75% | 72,600 | 1218億9016万 | -10.09% |
| 06/03 | 1,511 | 1,525 | 1,408 | 1,463 | -2.98% | 182,700 | 1228億1357万 | -10.02% |
| 06/02 | 1,516 | 1,541 | 1,497 | 1,508 | -2.14% | 50,600 | 1265億9116万 | -7.94% |
| 06/01 | 1,531 | 1,574 | 1,515 | 1,541 | -1.53% | 119,200 | 1293億6139万 | -6.44% |
| 05/29 | 1,544 | 1,566 | 1,527 | 1,565 | +1.95% | 145,900 | 1313億7610万 | -5.5% |
| 05/28 | 1,526 | 1,550 | 1,498 | 1,535 | +0.72% | 67,800 | 1288億5771万 | -7.75% |
| 05/27 | 1,568 | 1,569 | 1,504 | 1,524 | -3.18% | 58,400 | 1279億3430万 | -8.91% |
| 05/26 | 1,573 | 1,606 | 1,539 | 1,574 | -0.32% | 50,600 | 1321億3162万 | -6.53% |
| 05/25 | 1,573 | 1,597 | 1,570 | 1,579 | +0.38% | 58,600 | 1325億5135万 | -6.73% |
| 05/22 | 1,551 | 1,600 | 1,508 | 1,573 | +0.96% | 95,500 | 1320億4768万 | -7.47% |
| 05/21 | 1,545 | 1,584 | 1,545 | 1,558 | +1.63% | 35,400 | 1307億8848万 | -8.94% |
| 05/20 | 1,571 | 1,599 | 1,490 | 1,533 | -2.42% | 88,800 | 1286億8982万 | -11.03% |
| 05/19 | 1,595 | 1,624 | 1,564 | 1,571 | -1.44% | 64,900 | 1318億7978万 | -9.5% |
| 05/18 | 1,617 | 1,642 | 1,533 | 1,594 | -2.98% | 119,300 | 1338億1055万 | -8.91% |
| 05/15 | 1,646 | 1,646 | 1,566 | 1,643 | +4.92% | 73,100 | 1379億2392万 | -6.59% |
| 05/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,752 | 1,760 | 1,526 | 1,566 | -9.95% | 82,800 | 1314億6005万 | -11.27% |
| 05/13 | 1,750 | 1,775 | 1,735 | 1,739 | -0.91% | 40,900 | 1459億8278万 | -1.97% |
| 05/12 | 1,755 | 1,795 | 1,751 | 1,755 | +0.11% | 40,000 | 1473億2592万 | -1.18% |
| 05/11 | 1,712 | 1,753 | 1,698 | 1,753 | +2.63% | 57,200 | 1471億5803万 | -1.35% |
| 05/08 | 1,725 | 1,747 | 1,696 | 1,708 | -1.44% | 53,700 | 1433億8044万 | -3.88% |
| 05/07 | 1,709 | 1,746 | 1,709 | 1,733 | +2.48% | 44,600 | 1454億7910万 | -2.8% |
| 05/01 | 1,720 | 1,721 | 1,670 | 1,691 | -1.46% | 68,000 | 1419億5335万 | -5.37% |
| 04/30 | 1,750 | 1,750 | 1,709 | 1,716 | -2.67% | 57,800 | 1440億5201万 | -4.29% |
| 04/28 | 1,757 | 1,765 | 1,746 | 1,763 | +1.15% | 39,200 | 1479億9749万 | -1.95% |
| 04/27 | 1,734 | 1,756 | 1,716 | 1,743 | +0.52% | 36,600 | 1463億1856万 | -3.11% |
| 04/24 | 1,739 | 1,761 | 1,728 | 1,734 | -1.25% | 38,500 | 1455億6305万 | -3.56% |
| 04/23 | 1,722 | 1,756 | 1,710 | 1,756 | +1.39% | 61,300 | 1474億987万 | -2.39% |
| 04/22 | 1,763 | 1,766 | 1,721 | 1,732 | -1.93% | 38,300 | 1453億9515万 | -3.94% |
| 04/21 | 1,793 | 1,793 | 1,752 | 1,766 | +0.11% | 26,900 | 1482億4933万 | -2.16% |
| 04/20 | 1,797 | 1,810 | 1,750 | 1,764 | -0.23% | 60,300 | 1480億8144万 | -2.27% |
| 04/17 | 1,777 | 1,793 | 1,756 | 1,768 | -1.72% | 35,600 | 1484億1722万 | -2.1% |
| 04/16 | 1,809 | 1,849 | 1,790 | 1,799 | +1.24% | 56,700 | 1510億1956万 | -0.44% |
| 04/13 | （5%ルール）三谷滋子（4.13%）三谷宏治(相続人代表三谷滋子)（0%） |
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。
