| 2026 |
| 03/06 | 3,770 | 3,837 | 3,724 | 3,834 | -0.16% | 228,200 | 5872億2372万 | -3.28% |
| 03/05 | 3,847 | 3,920 | 3,825 | 3,840 | +2.02% | 271,700 | 5881億4270万 | -3.1% |
| 03/04 | 3,813 | 3,893 | 3,704 | 3,764 | -4.52% | 301,500 | 5765億237万 | -5.09% |
| 03/03 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 03/03 | 4,027 | 4,066 | 3,936 | 3,942 | -3.03% | 217,300 | 6037億6524万 | -0.73% |
| 03/02 | 3,984 | 4,065 | 3,958 | 4,065 | -0.37% | 227,600 | 6226億418万 | +2.34% |
| 02/27 | （IR情報）17:00 連結子会社(孫会社)に関する株式譲渡契約締結のお知らせ |
| 02/27 | 4,025 | 4,095 | 4,009 | 4,080 | +1.27% | 320,700 | 6249億162万 | +2.82% |
| 02/26 | 4,050 | 4,084 | 4,020 | 4,029 | +0.35% | 206,400 | 6170億9035万 | +1.69% |
| 02/25 | 4,056 | 4,056 | 3,926 | 4,015 | -0.96% | 322,400 | 6149億4608万 | +1.41% |
| 02/24 | 3,960 | 4,054 | 3,935 | 4,054 | +3.55% | 345,600 | 6209億1940万 | +2.4% |
| 02/20 | 3,988 | 4,000 | 3,911 | 3,915 | -3.17% | 268,300 | 5996億2986万 | -1.01% |
| 02/19 | 4,000 | 4,071 | 3,997 | 4,043 | +1.13% | 326,400 | 6192億3462万 | +2.15% |
| 02/18 | 3,920 | 4,032 | 3,911 | 3,998 | +2.86% | 327,800 | 6123億4232万 | +1.14% |
| 02/17 | 3,870 | 3,904 | 3,856 | 3,887 | +0.39% | 143,200 | 5953億4132万 | -1.57% |
| 02/16 | 3,910 | 3,920 | 3,860 | 3,872 | -1.02% | 181,400 | 5930億4389万 | -1.9% |
| 02/13 | 4,019 | 4,019 | 3,899 | 3,912 | -2.73% | 266,400 | 5991億7037万 | -0.86% |
| 02/12 | 3,991 | 4,043 | 3,960 | 4,022 | -2.73% | 419,700 | 6160億1821万 | +1.98% |
| 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 | 4,100 | 4,173 | 4,080 | 4,135 | +1.8% | 351,400 | 6333億2553万 | +5% |
| 02/09 | 4,134 | 4,138 | 4,062 | 4,062 | +0.49% | 268,300 | 6221億4470万 | +3.44% |
| 02/06 | 4,020 | 4,056 | 3,990 | 4,042 | -0.17% | 204,800 | 6190億8145万 | +3.16% |
| 02/05 | 4,057 | 4,094 | 4,026 | 4,049 | +1.43% | 236,700 | 6201億5359万 | +3.58% |
| 02/04 | 3,990 | 4,023 | 3,962 | 3,992 | +0.58% | 219,600 | 6114億2335万 | +2.41% |
| 02/03 | 3,882 | 3,969 | 3,866 | 3,969 | +2.74% | 222,300 | 6079億62万 | +2% |
| 02/02 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 02/02 | 3,900 | 3,950 | 3,860 | 3,863 | -0.31% | 241,200 | 5916億6543万 | -0.57% |
| 01/30 | 3,862 | 3,876 | 3,822 | 3,875 | +0.78% | 225,700 | 5935億337万 | -0.21% |
| 01/29 | 3,785 | 3,853 | 3,777 | 3,845 | +1.34% | 228,800 | 5889億851万 | -0.9% |
| 01/28 | 3,865 | 3,885 | 3,775 | 3,794 | -3.07% | 293,100 | 5810億9724万 | -2.24% |
| 01/27 | 3,866 | 3,919 | 3,824 | 3,914 | +0.1% | 201,400 | 5994億7670万 | +0.82% |
| 01/26 | 3,929 | 3,986 | 3,895 | 3,910 | -1.49% | 243,100 | 5988億6405万 | +0.85% |
| 01/23 | 3,966 | 3,985 | 3,950 | 3,969 | +0.15% | 183,100 | 6079億62万 | +2.4% |
| 01/22 | 3,945 | 3,975 | 3,929 | 3,963 | +1.23% | 187,500 | 6069億8164万 | +2.27% |
| 01/21 | 3,928 | 3,946 | 3,894 | 3,915 | -1.24% | 244,900 | 5996億2986万 | +1.14% |
| 01/20 | 3,980 | 4,005 | 3,958 | 3,964 | -0.92% | 303,800 | 6071億3481万 | +2.53% |
| 01/19 | 3,966 | 4,011 | 3,919 | 4,001 | +0.76% | 271,100 | 6128億181万 | +3.65% |
| 01/16 | 3,950 | 3,989 | 3,926 | 3,971 | -0.05% | 156,600 | 6082億694万 | +3.12% |
| 01/15 | 3,885 | 3,989 | 3,881 | 3,973 | +1.38% | 320,100 | 6085億1326万 | +3.36% |
| 01/14 | 3,877 | 3,935 | 3,877 | 3,919 | +0.54% | 277,800 | 6002億4251万 | +2.14% |
| 01/13 | 3,895 | 3,924 | 3,865 | 3,898 | +1.46% | 237,700 | 5970億2610万 | +1.67% |
| 01/09 | 3,861 | 3,867 | 3,796 | 3,842 | -0.49% | 252,800 | 5884億4902万 | +0.29% |
| 01/08 | 3,839 | 3,861 | 3,817 | 3,861 | 0% | 195,400 | 5913億5910万 | +0.84% |
| 01/07 | 3,813 | 3,876 | 3,800 | 3,861 | +0.08% | 208,500 | 5913億5910万 | +0.94% |
| 01/06 | 3,862 | 3,885 | 3,848 | 3,858 | -0.36% | 157,900 | 5908億9962万 | +0.99% |
| 01/05 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 01/05 | 3,809 | 3,882 | 3,808 | 3,872 | +1.2% | 216,400 | 5930億4389万 | +1.49% |
| 2025 |
| 12/30 | 3,809 | 3,870 | 3,806 | 3,826 | +0.45% | 216,900 | 5859億9843万 | +0.55% |
| 12/29 | 3,809 | 3,830 | 3,793 | 3,809 | +0.53% | 140,900 | 5833億9467万 | +0.34% |
| 12/26 | 3,831 | 3,831 | 3,768 | 3,789 | -0.47% | 142,100 | 5803億3143万 | +0.13% |
| 12/25 | 3,836 | 3,838 | 3,765 | 3,807 | -0.52% | 181,500 | 5830億8835万 | +0.98% |
| 12/24 | 3,797 | 3,827 | 3,780 | 3,827 | +0.71% | 192,400 | 5861億5159万 | +1.89% |
| 12/23 | 3,809 | 3,814 | 3,785 | 3,800 | -0.42% | 239,500 | 5820億1621万 | +1.52% |
| 12/22 | 3,887 | 3,889 | 3,816 | 3,816 | -1.22% | 260,200 | 5844億6681万 | +2.17% |
| 12/19 | （IR情報）16:00 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 12/19 | 3,840 | 3,879 | 3,823 | 3,863 | +0.86% | 562,600 | 5916億6543万 | +3.65% |
| 12/18 | 3,840 | 3,845 | 3,792 | 3,830 | +1.03% | 213,600 | 5866億1108万 | +2.9% |
| 12/17 | 3,873 | 3,877 | 3,780 | 3,791 | -2.24% | 190,600 | 5806億3775万 | +1.96% |
| 12/16 | 3,940 | 3,950 | 3,834 | 3,878 | -1.65% | 340,200 | 5939億6286万 | +4.36% |
| 12/15 | 3,881 | 3,947 | 3,863 | 3,943 | +1.94% | 237,200 | 6039億1840万 | +6.17% |
| 12/12 | 3,828 | 3,868 | 3,794 | 3,868 | +2.08% | 227,800 | 5924億3124万 | +4.8% |
| 12/11 | 3,833 | 3,837 | 3,783 | 3,789 | -0.5% | 222,700 | 5803億3143万 | +3.1% |
| 12/10 | 3,802 | 3,811 | 3,769 | 3,808 | +0.77% | 282,600 | 5832億4151万 | +4.02% |
| 12/09 | 3,813 | 3,841 | 3,770 | 3,779 | -0.5% | 306,700 | 5787億9981万 | +3.68% |
| 12/08 | 3,831 | 3,840 | 3,731 | 3,798 | +0.05% | 289,400 | 5817億989万 | +4.57% |
| 12/05 | 3,848 | 3,874 | 3,796 | 3,796 | -1.35% | 353,100 | 5814億356万 | +4.95% |
| 12/04 | 3,785 | 3,860 | 3,785 | 3,848 | +1.13% | 366,000 | 5893億6799万 | +6.74% |
| 12/03 | 3,763 | 3,819 | 3,747 | 3,805 | +0.34% | 332,100 | 5827億8202万 | +5.99% |
| 12/02 | 3,769 | 3,819 | 3,756 | 3,792 | +0.26% | 308,100 | 5807億9091万 | +5.98% |
| 12/01 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 12/01 | 3,738 | 3,828 | 3,725 | 3,782 | +1.53% | 479,400 | 5792億5929万 | +6.12% |
| 11/28 | 3,700 | 3,732 | 3,689 | 3,725 | +0.03% | 398,500 | 5705億2905万 | +4.9% |
| 11/27 | 3,641 | 3,724 | 3,631 | 3,724 | +2.28% | 839,300 | 5703億7589万 | +5.2% |
| 11/26 | 3,590 | 3,669 | 3,570 | 3,641 | +1.42% | 298,900 | 5576億6343万 | +3.23% |
| 11/25 | 3,523 | 3,590 | 3,503 | 3,590 | +2.6% | 284,500 | 5498億5216万 | +2.1% |
| 11/21 | 3,248 | 3,513 | 3,248 | 3,499 | +1.19% | 845,200 | 5359億1440万 | -0.23% |
| 11/20 | 3,484 | 3,501 | 3,452 | 3,458 | +0.32% | 337,400 | 5296億3475万 | -1.26% |
| 11/19 | 3,502 | 3,504 | 3,430 | 3,447 | -1.54% | 446,500 | 5279億4997万 | -1.46% |
| 11/18 | 3,598 | 3,607 | 3,492 | 3,501 | -2.7% | 283,500 | 5362億2072万 | +0.26% |
| 11/17 | 3,640 | 3,709 | 3,598 | 3,598 | -0.47% | 331,400 | 5510億7745万 | +3.3% |
| 11/14 | 3,700 | 3,712 | 3,611 | 3,615 | -3.16% | 300,000 | 5536億8121万 | +4.12% |
| 11/13 | 3,729 | 3,784 | 3,722 | 3,733 | -0.32% | 241,800 | 5717億5435万 | +7.86% |
| 11/12 | 3,737 | 3,762 | 3,701 | 3,745 | +0.03% | 354,600 | 5735億9229万 | +8.74% |
| 11/11 | 3,774 | 3,805 | 3,718 | 3,744 | -1.76% | 555,900 | 5734億3913万 | +9.28% |
| 11/10 | 3,695 | 3,835 | 3,663 | 3,811 | +12.39% | 917,600 | 5837億99万 | +11.86% |
| 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 | 3,459 | 3,475 | 3,380 | 3,391 | -1.54% | 327,500 | 5193億7289万 | +0.18% |
| 11/06 | 3,416 | 3,468 | 3,410 | 3,444 | +0.06% | 479,100 | 5274億9048万 | +1.86% |
| 11/05 | 3,423 | 3,442 | 3,365 | 3,442 | +0.91% | 273,900 | 5271億8416万 | +1.89% |
| 11/04 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 11/04 | 3,431 | 3,442 | 3,362 | 3,411 | -1.44% | 431,700 | 5224億3613万 | +1.04% |
| 10/31 | 3,471 | 3,471 | 3,418 | 3,461 | +0.99% | 317,300 | 5300億9424万 | +2.46% |
| 10/30 | 3,469 | 3,482 | 3,396 | 3,427 | -1.78% | 1,495,800 | 5591億5672万 | +1.48% |
| 10/29 | 3,493 | 3,493 | 3,466 | 3,489 | +0.66% | 320,900 | 5692億7278万 | +3.32% |
| 10/28 | 3,503 | 3,503 | 3,466 | 3,466 | -1.06% | 445,300 | 5655億2005万 | +2.73% |
| 10/27 | 3,490 | 3,505 | 3,477 | 3,503 | +1.42% | 261,400 | 5715億5705万 | +3.82% |
| 10/24 | 3,431 | 3,459 | 3,420 | 3,454 | -0.03% | 243,700 | 5635億6210万 | +2.37% |
| 10/23 | 3,436 | 3,466 | 3,428 | 3,455 | +0.14% | 314,000 | 5637億2526万 | +2.28% |
| 10/22 | （5%ルール）三井住友DSアセットマネジメント（2.26%）三井住友銀行（2.76%） |
| 10/22 | 3,400 | 3,450 | 3,387 | 3,450 | +1.47% | 497,800 | 5629億945万 | +1.98% |
| 10/21 | 3,376 | 3,412 | 3,366 | 3,400 | +0.74% | 276,100 | 5547億5135万 | +0.32% |
| 10/20 | 3,365 | 3,376 | 3,353 | 3,375 | +0.54% | 195,800 | 5506億7229万 | -0.62% |
| 10/17 | 3,350 | 3,374 | 3,348 | 3,357 | -0.5% | 335,400 | 5477億3537万 | -1.35% |
| 10/16 | 3,358 | 3,374 | 3,337 | 3,374 | +0.48% | 288,400 | 5505億913万 | -1.08% |
| 10/15 | 3,324 | 3,374 | 3,324 | 3,358 | +1.82% | 397,900 | 5478億9853万 | -1.78% |
| 10/14 | 3,257 | 3,306 | 3,252 | 3,298 | +0.58% | 428,400 | 5381億881万 | -3.79% |
| 10/10 | 3,287 | 3,305 | 3,272 | 3,279 | -1.09% | 316,600 | 5350億872万 | -4.71% |
| 10/09 | 3,316 | 3,317 | 3,286 | 3,315 | -0.57% | 274,500 | 5408億8256万 | -4% |
| 10/08 | 3,330 | 3,358 | 3,319 | 3,334 | +0.66% | 291,400 | 5439億8264万 | -3.81% |
| 10/07 | 3,293 | 3,335 | 3,275 | 3,312 | +0.58% | 396,200 | 5403億9308万 | -4.77% |
| 10/01 | （自社株買い）取締役会(2025年2月28日)での決議状況(取得期間2025年3月3日～2026年2月27日) |
| 09/30 | （IR情報）16:00 「統合報告書2025」の発行に関するお知らせ |
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。
