| 2026 |
| 05/01 | 1,843 | 1,862 | 1,822 | 1,853 | +0.16% | 87,200 | 1337億8009万 | -1.96% |
| 04/30 | 1,845 | 1,859 | 1,833 | 1,850 | -0.86% | 124,900 | 1335億6350万 | -2.37% |
| 04/28 | 1,830 | 1,866 | 1,830 | 1,866 | +1.91% | 140,200 | 1347億1864万 | -1.74% |
| 04/27 | 1,820 | 1,845 | 1,818 | 1,831 | +0.11% | 69,400 | 1321億9176万 | -3.73% |
| 04/27 | （空売り報告）野村證券 508,363株（0.7%）+0.01% |
| 04/24 | 1,830 | 1,840 | 1,820 | 1,829 | -0.49% | 53,600 | 1320億4737万 | -3.94% |
| 04/23 | 1,849 | 1,849 | 1,826 | 1,838 | -0.65% | 102,100 | 1326億9714万 | -3.62% |
| 04/22 | 1,870 | 1,873 | 1,850 | 1,850 | -1.12% | 65,300 | 1335億6350万 | -3.29% |
| 04/21 | 1,862 | 1,873 | 1,855 | 1,871 | +0.16% | 79,400 | 1350億7962万 | -2.4% |
| 04/20 | 1,883 | 1,883 | 1,858 | 1,868 | +0.43% | 66,900 | 1348億6303万 | -2.66% |
| 04/17 | 1,880 | 1,892 | 1,860 | 1,860 | -1.59% | 82,300 | 1342億8546万 | -3.28% |
| 04/16 | 1,898 | 1,911 | 1,890 | 1,890 | -0.32% | 76,900 | 1364億5136万 | -1.92% |
| 04/15 | 1,909 | 1,926 | 1,895 | 1,896 | -0.11% | 73,900 | 1368億8453万 | -1.81% |
| 04/14 | 1,900 | 1,916 | 1,883 | 1,898 | -0.26% | 101,400 | 1370億2893万 | -1.86% |
| 04/13 | 1,925 | 1,942 | 1,892 | 1,903 | -1.35% | 70,700 | 1373億8991万 | -1.7% |
| 04/10 | 1,946 | 1,956 | 1,929 | 1,929 | -0.05% | 71,400 | 1392億6702万 | -0.57% |
| 04/09 | 1,959 | 1,968 | 1,930 | 1,930 | -0.87% | 64,900 | 1393億3921万 | -0.67% |
| 04/08 | （5%ルール）エヌエーブイエフ・セレクト・マスター・ファンド・…（1.61%）ダルトン・インベストメンツ・インク(Dalton Inve…（15.48%）ニッポン・アクティブ・バリュー・ファンド(NIPPO…（3.46%） |
| 04/08 | 1,969 | 1,969 | 1,947 | 1,947 | +1.46% | 74,200 | 1405億6656万 | +0.1% |
| 04/07 | 1,926 | 1,933 | 1,905 | 1,919 | +0.47% | 71,100 | 1385億4505万 | -1.54% |
| 04/06 | 1,913 | 1,926 | 1,908 | 1,910 | -0.31% | 56,000 | 1378億9529万 | -2.4% |
| 04/03 | 1,917 | 1,935 | 1,907 | 1,916 | +0.16% | 66,500 | 1383億2846万 | -2.54% |
| 04/02 | 1,950 | 1,974 | 1,911 | 1,913 | -1.9% | 88,300 | 1381億1187万 | -3.04% |
| 04/01 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 04/01 | 1,947 | 1,951 | 1,930 | 1,950 | +2.63% | 70,200 | 1407億8314万 | -1.52% |
| 03/31 | 1,894 | 1,920 | 1,891 | 1,900 | +0.8% | 110,000 | 1371億7332万 | -4.33% |
| 03/30 | 1,853 | 1,898 | 1,849 | 1,885 | -3.78% | 131,700 | 1360億9037万 | -5.37% |
| 03/27 | 1,956 | 1,973 | 1,953 | 1,959 | -0.46% | 236,800 | 1414億3291万 | -2.05% |
| 03/26 | 1,961 | 1,968 | 1,945 | 1,968 | +0.56% | 96,000 | 1420億8268万 | -1.85% |
| 03/25 | 1,961 | 1,969 | 1,949 | 1,957 | +1.66% | 96,400 | 1412億8852万 | -2.54% |
| 03/24 | 1,925 | 1,927 | 1,910 | 1,925 | +2.45% | 69,800 | 1389億7823万 | -4.32% |
| 03/23 | 1,880 | 1,892 | 1,867 | 1,879 | -2.24% | 151,600 | 1356億5719万 | -6.89% |
| 03/19 | 1,958 | 1,965 | 1,922 | 1,922 | -3.13% | 119,400 | 1387億6164万 | -5.18% |
| 03/18 | 1,959 | 1,984 | 1,958 | 1,984 | +1.9% | 90,200 | 1432億3783万 | -2.46% |
| 03/18 | （空売り報告）野村證券 502,763株（0.69%）-0.01% |
| 03/17 | 1,942 | 1,964 | 1,942 | 1,947 | +0.78% | 45,400 | 1405億6656万 | -4.47% |
| 03/17 | （空売り報告）野村證券 505,763株（0.7%）+0.01% |
| 03/16 | 1,943 | 1,963 | 1,932 | 1,932 | -1.02% | 72,400 | 1394億8361万 | -5.34% |
| 03/13 | 1,937 | 1,965 | 1,937 | 1,952 | -0.26% | 99,300 | 1409億2754万 | -4.59% |
| 03/12 | 1,971 | 1,974 | 1,946 | 1,957 | -1.56% | 103,400 | 1412億8852万 | -4.54% |
| 03/11 | 1,994 | 2,010 | 1,988 | 1,988 | +0.56% | 76,000 | 1435億2661万 | -3.17% |
| 03/10 | 1,987 | 1,995 | 1,962 | 1,977 | +1.33% | 92,900 | 1427億3245万 | -3.75% |
| 03/09 | 1,914 | 1,959 | 1,898 | 1,951 | -2.35% | 144,700 | 1408億5534万 | -5.11% |
| 03/06 | 1,990 | 2,000 | 1,973 | 1,998 | -0.84% | 92,100 | 1442億4858万 | -2.92% |
| 03/05 | 2,040 | 2,042 | 2,005 | 2,015 | +1.66% | 119,500 | 1454億7592万 | -2.09% |
| 03/04 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 03/04 | 2,007 | 2,016 | 1,950 | 1,982 | -3.18% | 172,400 | 1430億9343万 | -3.74% |
| 03/03 | 2,087 | 2,095 | 2,046 | 2,047 | -2.52% | 137,500 | 1477億8620万 | -0.68% |
| 03/02 | 2,110 | 2,137 | 2,087 | 2,100 | -2.51% | 100,400 | 1516億1262万 | +1.79% |
| 02/27 | 2,102 | 2,154 | 2,099 | 2,154 | +3.01% | 182,100 | 1555億1123万 | +4.46% |
| 02/26 | 2,083 | 2,110 | 2,079 | 2,091 | +0.05% | 73,400 | 1509億6285万 | +1.6% |
| 02/25 | 2,089 | 2,098 | 2,069 | 2,090 | +0.05% | 99,300 | 1508億9065万 | +1.55% |
| 02/24 | 2,071 | 2,099 | 2,066 | 2,089 | +1.61% | 95,300 | 1508億1846万 | +1.51% |
| 02/20 | 2,062 | 2,073 | 2,049 | 2,056 | -1.3% | 70,000 | 1484億3597万 | -0.19% |
| 02/19 | 2,070 | 2,083 | 2,057 | 2,083 | +0.48% | 81,700 | 1503億8528万 | +0.97% |
| 02/18 | 2,084 | 2,084 | 2,060 | 2,073 | +0.63% | 58,400 | 1496億6331万 | +0.39% |
| 02/17 | 2,041 | 2,070 | 2,031 | 2,060 | +0.93% | 83,400 | 1487億2476万 | -0.29% |
| 02/16 | 2,075 | 2,080 | 2,033 | 2,041 | -1.64% | 101,400 | 1473億5302万 | -1.26% |
| 02/13 | 2,125 | 2,125 | 2,063 | 2,075 | -1.71% | 79,300 | 1498億771万 | +0.29% |
| 02/12 | 2,113 | 2,134 | 2,099 | 2,111 | +0.72% | 113,600 | 1524億678万 | +2.08% |
| 02/10 | 2,075 | 2,105 | 2,055 | 2,096 | +1.01% | 122,700 | 1513億2383万 | +1.4% |
| 02/09 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 02/09 | 2,060 | 2,077 | 2,021 | 2,075 | +2.47% | 171,300 | 1498億771万 | +0.44% |
| 02/06 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 2,062 | 2,069 | 2,000 | 2,025 | -1.79% | 169,500 | 1461億9788万 | -1.89% |
| 02/05 | 2,080 | 2,088 | 2,059 | 2,062 | +0.73% | 107,400 | 1488億6915万 | -0.15% |
| 02/04 | 2,022 | 2,066 | 2,022 | 2,047 | +0.44% | 97,900 | 1477億8620万 | -0.87% |
| 02/03 | 2,017 | 2,044 | 2,010 | 2,038 | +1.04% | 96,300 | 1471億3644万 | -1.26% |
| 02/02 | 2,044 | 2,050 | 2,013 | 2,017 | -0.2% | 100,200 | 1456億2031万 | -2.28% |
| 01/30 | 2,016 | 2,027 | 2,002 | 2,021 | +1.1% | 91,200 | 1459億910万 | -2.08% |
| 01/29 | 1,999 | 2,006 | 1,969 | 1,999 | -0.3% | 113,300 | 1443億2077万 | -3.15% |
| 01/28 | 2,015 | 2,031 | 2,000 | 2,005 | -1.33% | 65,400 | 1447億5395万 | -2.91% |
| 01/27 | 2,026 | 2,034 | 2,013 | 2,032 | -0.59% | 78,700 | 1467億326万 | -1.6% |
| 01/26 | 2,054 | 2,085 | 2,043 | 2,044 | -2.01% | 76,600 | 1475億6961万 | -0.87% |
| 01/23 | 2,083 | 2,096 | 2,075 | 2,086 | +0.14% | 54,600 | 1506億187万 | +1.26% |
| 01/22 | 2,078 | 2,094 | 2,062 | 2,083 | +1.26% | 75,600 | 1503億8528万 | +1.26% |
| 01/21 | 2,054 | 2,064 | 2,046 | 2,057 | -1.3% | 88,800 | 1485億817万 | +0.15% |
| 01/20 | 2,095 | 2,099 | 2,075 | 2,084 | -0.9% | 88,900 | 1504億5747万 | +1.66% |
| 01/19 | 2,126 | 2,127 | 2,088 | 2,103 | -1.08% | 68,800 | 1518億2921万 | +2.74% |
| 01/16 | 2,115 | 2,128 | 2,111 | 2,126 | +0.09% | 74,700 | 1534億8973万 | +4.06% |
| 01/15 | 2,117 | 2,130 | 2,116 | 2,124 | -0.23% | 76,600 | 1533億4533万 | +4.22% |
| 01/14 | 2,104 | 2,129 | 2,104 | 2,129 | +1.19% | 84,000 | 1537億632万 | +4.72% |
| 01/14 | （空売り報告）野村證券 504,063株（0.69%）-0.03% |
| 01/13 | 2,119 | 2,120 | 2,088 | 2,104 | +0.48% | 115,700 | 1519億140万 | +3.7% |
| 01/09 | 2,112 | 2,117 | 2,087 | 2,094 | +0.87% | 220,300 | 1511億7944万 | +3.36% |
| 01/09 | （空売り報告）野村證券 521,063株（0.72%）+0.05% |
| 01/08 | 2,070 | 2,083 | 2,069 | 2,076 | +0.34% | 111,100 | 1498億7990万 | +2.57% |
| 01/07 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 01/07 | 2,071 | 2,086 | 2,062 | 2,069 | -1% | 123,500 | 1493億7453万 | +2.17% |
| 01/06 | 2,063 | 2,090 | 2,058 | 2,090 | +1.95% | 116,300 | 1508億9065万 | +3.11% |
| 01/05 | 2,061 | 2,067 | 2,048 | 2,050 | +0.15% | 86,700 | 1480億279万 | +1.08% |
| 2025 |
| 12/30 | 2,055 | 2,076 | 2,047 | 2,047 | -0.05% | 121,800 | 1477億8620万 | +0.84% |
| 12/29 | 2,046 | 2,055 | 2,032 | 2,048 | +0.24% | 81,800 | 1478億5840万 | +0.74% |
| 12/26 | 2,045 | 2,053 | 2,039 | 2,043 | +0.25% | 68,100 | 1474億9742万 | +0.44% |
| 12/25 | 2,025 | 2,046 | 2,021 | 2,038 | +0.79% | 43,300 | 1471億3644万 | +0.2% |
| 12/24 | 2,028 | 2,037 | 2,022 | 2,022 | -0.34% | 55,700 | 1459億8129万 | -0.59% |
| 12/24 | （空売り報告）SMBC日興証券 0株（0%）-0.6%義務消失 |
| 12/23 | 2,023 | 2,037 | 2,020 | 2,029 | +0.3% | 73,200 | 1464億8667万 | -0.29% |
| 12/23 | （空売り報告）SMBC日興証券 436,579株（0.6%）+0.1% |
| 12/22 | 2,019 | 2,036 | 2,006 | 2,023 | +0.2% | 100,700 | 1460億5349万 | -0.69% |
| 12/19 | 1,993 | 2,030 | 1,993 | 2,019 | +0.8% | 172,300 | 1457億6470万 | -1.03% |
| 12/18 | 1,981 | 2,006 | 1,967 | 2,003 | +1.68% | 89,000 | 1446億956万 | -1.96% |
| 12/17 | 1,999 | 1,999 | 1,965 | 1,970 | -0.91% | 84,400 | 1422億2707万 | -3.81% |
| 12/16 | 1,994 | 1,998 | 1,967 | 1,988 | -0.85% | 189,500 | 1435億2661万 | -3.17% |
| 12/15 | 1,990 | 2,010 | 1,990 | 2,005 | +0.25% | 106,800 | 1447億5395万 | -2.58% |
| 12/12 | 1,996 | 2,010 | 1,990 | 2,000 | +1.68% | 113,200 | 1443億9297万 | -2.96% |
| 12/12 | （空売り報告）野村證券 488,166株（0.67%）-0.03% |
| 12/11 | 2,010 | 2,011 | 1,965 | 1,967 | -1.6% | 98,000 | 1420億1048万 | -4.65% |
| 12/11 | （空売り報告）SMBC日興証券 367,779株（0.5%）新規 |
| 12/10 | 2,014 | 2,019 | 1,997 | 1,999 | -0.3% | 136,300 | 1443億2077万 | -3.34% |
| 12/09 | 2,000 | 2,024 | 1,990 | 2,005 | -0.69% | 129,500 | 1447億5395万 | -3.05% |
| 12/08 | （自社株買い）取締役会(2025年5月14日)での決議状況(取得期間2025年5月15日～2026年3月31日) |
| 12/08 | 2,001 | 2,019 | 1,993 | 2,019 | +1.41% | 123,800 | 1457億6470万 | -2.42% |
| 12/05 | 2,015 | 2,015 | 1,987 | 1,991 | -1.63% | 133,300 | 1437億4320万 | -3.82% |
| 12/04 | 2,022 | 2,033 | 2,015 | 2,024 | -0.2% | 109,400 | 1461億2568万 | -2.32% |
| 12/03 | 2,040 | 2,048 | 2,019 | 2,028 | -1.22% | 119,600 | 1464億1447万 | -2.22% |
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。
