| 2026 |
| 09/30 | 7,441 | 7,650 | 7,425 | 7,633 | +3.18% | 3,798,100 | - | +3.55% |
| 09/29 | 7,443 | 7,446 | 7,302 | 7,398 | -0.78% | 2,878,700 | - | +0.67% |
| 09/28 | 7,490 | 7,740 | 7,456 | 7,456 | -2.41% | 4,273,800 | - | +1.65% |
| 09/25 | 7,316 | 7,642 | 7,289 | 7,640 | +5.98% | 5,019,500 | - | +4.53% |
| 09/24 | 7,057 | 7,209 | 6,992 | 7,209 | +2.81% | 3,700,800 | - | -1.11% |
| 09/18 | 7,143 | 7,199 | 6,955 | 7,012 | -0.67% | 6,522,000 | - | -3.81% |
| 09/17 | 7,093 | 7,172 | 7,059 | 7,059 | +0.2% | 2,847,100 | - | -3.31% |
| 09/16 | （IR情報）14:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/16 | 7,136 | 7,224 | 7,045 | 7,045 | -0.21% | 2,558,200 | - | -3.68% |
| 09/15 | 7,070 | 7,150 | 7,039 | 7,060 | -1.11% | 2,389,900 | - | -3.63% |
| 09/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 09/14 | 7,114 | 7,180 | 7,071 | 7,139 | +0.35% | 1,684,600 | - | -2.75% |
| 09/11 | 7,089 | 7,224 | 7,053 | 7,114 | -3.72% | 4,144,200 | - | -3.21% |
| 09/10 | 7,385 | 7,405 | 7,268 | 7,389 | -0.39% | 2,416,600 | - | +0.38% |
| 09/09 | 7,366 | 7,486 | 7,316 | 7,418 | +0.38% | 2,783,900 | - | +0.9% |
| 09/08 | 7,596 | 7,675 | 7,390 | 7,390 | -2.46% | 2,743,700 | - | +0.79% |
| 09/07 | 7,540 | 7,633 | 7,509 | 7,576 | +1.11% | 1,891,700 | - | +3.7% |
| 09/04 | 7,580 | 7,616 | 7,386 | 7,493 | -0.27% | 2,528,300 | - | +2.88% |
| 09/03 | 7,425 | 7,609 | 7,409 | 7,513 | +1.53% | 2,433,400 | - | +3.39% |
| 09/02 | 7,421 | 7,468 | 7,361 | 7,400 | -1.43% | 2,644,800 | - | +1.97% |
| 09/01 | （IR情報）14:45 自己株式の取得状況に関するお知らせ |
| 09/01 | 7,415 | 7,594 | 7,409 | 7,507 | +0.93% | 2,484,500 | - | +3.82% |
| 08/31 | 7,497 | 7,550 | 7,406 | 7,438 | -1.33% | 3,521,000 | - | +3.21% |
| 08/28 | 7,526 | 7,610 | 7,525 | 7,538 | -0.3% | 2,461,300 | - | +5.06% |
| 08/27 | 7,454 | 7,636 | 7,434 | 7,561 | +1.63% | 2,734,800 | - | +5.93% |
| 08/26 | 7,412 | 7,534 | 7,410 | 7,440 | 0% | 2,410,200 | - | +4.88% |
| 08/25 | 7,320 | 7,445 | 7,305 | 7,440 | +0.35% | 1,999,100 | - | +5.49% |
| 08/24 | 7,135 | 7,425 | 7,113 | 7,414 | +4.94% | 2,697,000 | - | +5.84% |
| 08/21 | 7,049 | 7,072 | 6,990 | 7,065 | +0.23% | 2,038,900 | - | +1.42% |
| 08/20 | 6,866 | 7,071 | 6,845 | 7,049 | +3.56% | 2,685,900 | - | +1.57% |
| 08/19 | 6,792 | 6,857 | 6,734 | 6,807 | -5.04% | 3,596,600 | - | -1.53% |
| 08/18 | 7,126 | 7,199 | 7,095 | 7,168 | -0.6% | 2,310,200 | - | +3.93% |
| 08/17 | 7,302 | 7,331 | 7,150 | 7,211 | -1.25% | 1,433,200 | - | +5.02% |
| 08/14 | 7,347 | 7,416 | 7,289 | 7,302 | -0.81% | 2,279,600 | - | +6.86% |
| 08/13 | 7,353 | 7,410 | 7,245 | 7,362 | +0.18% | 2,271,300 | - | +8.23% |
| 08/12 | 7,450 | 7,461 | 7,274 | 7,349 | -1.3% | 2,472,400 | - | +8.46% |
| 08/10 | 7,403 | 7,472 | 7,365 | 7,446 | +1.32% | 3,009,700 | - | +10.28% |
| 08/07 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 08/07 | 7,396 | 7,402 | 7,273 | 7,349 | -0.73% | 2,677,100 | - | +9.36% |
| 08/06 | 7,122 | 7,403 | 7,073 | 7,403 | +3.44% | 3,683,000 | - | +10.81% |
| 08/05 | 6,917 | 7,158 | 6,917 | 7,157 | +3.54% | 2,871,700 | - | +7.87% |
| 08/04 | 6,844 | 7,018 | 6,809 | 6,912 | +2.25% | 3,130,500 | - | +4.73% |
| 08/03 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 6,794 | 6,801 | 6,582 | 6,760 | -3.35% | 3,562,800 | - | +2.78% |
| 07/31 | 6,964 | 7,029 | 6,812 | 6,994 | -1.31% | 4,503,900 | - | +6.63% |
| 07/30 | 6,931 | 7,214 | 6,931 | 7,087 | -2.45% | 4,508,300 | - | +8.53% |
| 07/29 | （IR情報）14:30 2026年度第1四半期(4-6月)決算説明会資料 |
| 07/29 | （IR情報）14:30 2027年3月期第1四半期決算短信〔米国基準〕(連結) |
| 07/29 | 6,711 | 7,452 | 6,711 | 7,265 | +7.63% | 9,319,000 | - | +11.68% |
| 07/28 | 6,831 | 6,866 | 6,634 | 6,750 | -2.19% | 3,661,900 | - | +4.23% |
| 07/27 | 6,676 | 6,926 | 6,659 | 6,901 | +3.9% | 3,141,000 | - | +6.69% |
| 07/24 | 6,622 | 6,698 | 6,587 | 6,642 | +0.3% | 2,019,600 | - | +2.94% |
| 07/23 | 6,447 | 6,641 | 6,447 | 6,622 | +2.71% | 2,535,600 | - | +2.63% |
| 07/22 | 6,458 | 6,535 | 6,413 | 6,447 | +0.45% | 2,524,500 | - | -0.11% |
| 07/21 | 6,235 | 6,418 | 6,234 | 6,418 | +2.67% | 2,609,500 | - | -0.68% |
| 07/17 | 6,350 | 6,389 | 6,178 | 6,251 | -2.93% | 4,106,000 | - | -3.5% |
| 07/16 | 6,422 | 6,482 | 6,404 | 6,440 | +0.31% | 2,372,900 | - | -0.76% |
| 07/15 | 6,444 | 6,560 | 6,353 | 6,420 | +0.85% | 2,641,400 | - | -1.03% |
| 07/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 07/14 | 6,397 | 6,426 | 6,284 | 6,366 | -0.58% | 2,498,800 | - | -1.96% |
| 07/13 | 6,493 | 6,506 | 6,342 | 6,403 | +0.13% | 2,489,000 | - | -1.57% |
| 07/10 | 6,429 | 6,441 | 6,321 | 6,395 | 0% | 3,505,400 | - | -1.78% |
| 07/09 | 6,482 | 6,497 | 6,342 | 6,395 | -1.99% | 3,332,200 | - | -1.99% |
| 07/08 | 6,610 | 6,652 | 6,503 | 6,525 | -2.76% | 2,240,600 | - | -0.34% |
| 07/07 | 6,768 | 6,806 | 6,642 | 6,710 | -0.58% | 3,040,400 | - | +2.13% |
| 07/06 | 6,706 | 6,798 | 6,661 | 6,749 | +1.84% | 1,957,500 | - | +2.82% |
| 07/03 | 6,403 | 6,646 | 6,400 | 6,627 | +3.71% | 3,286,200 | - | +1.13% |
| 07/02 | 6,259 | 6,467 | 6,259 | 6,390 | +2.09% | 3,299,300 | - | -2.46% |
| 07/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 6,311 | 6,373 | 6,214 | 6,259 | -0.37% | 4,342,700 | - | -4.47% |
| 06/30 | 6,362 | 6,371 | 6,214 | 6,282 | -0.57% | 3,811,700 | - | -4.25% |
| 06/29 | 6,361 | 6,389 | 6,257 | 6,318 | -0.17% | 3,134,000 | - | -3.85% |
| 06/26 | 6,243 | 6,389 | 6,236 | 6,329 | +1.26% | 4,736,300 | - | -3.71% |
| 06/25 | 6,524 | 6,550 | 6,209 | 6,250 | -3.56% | 4,131,400 | - | -4.87% |
| 06/24 | 6,492 | 6,605 | 6,454 | 6,481 | -0.89% | 2,746,100 | - | -1.29% |
| 06/23 | 6,651 | 6,773 | 6,523 | 6,539 | -0.18% | 3,219,700 | - | -0.23% |
| 06/22 | 6,418 | 6,591 | 6,410 | 6,551 | +0.91% | 2,761,800 | - | +0.06% |
| 06/19 | 6,630 | 6,644 | 6,472 | 6,492 | -2.42% | 5,669,000 | - | -0.7% |
| 06/18 | 6,681 | 6,740 | 6,583 | 6,653 | +0.05% | 4,050,700 | - | +1.77% |
| 06/17 | 6,712 | 6,728 | 6,593 | 6,650 | 0% | 3,338,700 | - | +1.79% |
| 06/16 | 6,750 | 6,794 | 6,630 | 6,650 | -2.45% | 2,894,700 | - | +1.79% |
| 06/15 | 6,695 | 6,845 | 6,675 | 6,817 | +4.48% | 2,484,800 | - | +4.35% |
| 06/12 | 6,505 | 6,612 | 6,450 | 6,525 | +1.87% | 4,013,000 | - | 0% |
| 06/11 | 6,460 | 6,462 | 6,277 | 6,405 | -2.48% | 3,533,500 | - | -1.85% |
| 06/10 | 6,700 | 6,786 | 6,516 | 6,568 | -1.32% | 2,663,800 | - | +0.54% |
| 06/09 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 06/09 | 6,655 | 6,786 | 6,617 | 6,656 | +1.54% | 3,187,100 | - | +1.91% |
| 06/08 | 6,539 | 6,699 | 6,508 | 6,555 | -2.73% | 3,807,900 | - | +0.43% |
| 06/05 | 6,954 | 6,999 | 6,701 | 6,739 | -3.11% | 2,914,000 | - | +3.06% |
| 06/04 | 6,962 | 7,115 | 6,898 | 6,955 | -2.21% | 3,024,300 | - | +6.15% |
| 06/03 | 6,744 | 7,165 | 6,666 | 7,112 | +8.68% | 4,668,400 | - | +8.58% |
| 06/02 | 6,385 | 6,642 | 6,192 | 6,544 | +1.14% | 5,389,300 | - | 0% |
| 06/01 | （IR情報）13:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 6,540 | 6,570 | 6,433 | 6,470 | -1.63% | 3,393,600 | - | -1.33% |
| 05/29 | 6,431 | 6,589 | 6,422 | 6,577 | +2.41% | 13,724,100 | - | -0.02% |
| 05/28 | 6,453 | 6,467 | 6,350 | 6,422 | -0.83% | 3,340,300 | - | -2.62% |
| 05/27 | 6,629 | 6,630 | 6,407 | 6,476 | -0.83% | 3,380,500 | - | -1.97% |
| 05/26 | 6,425 | 6,567 | 6,407 | 6,530 | +2.27% | 3,390,300 | - | -1.34% |
| 05/25 | 6,240 | 6,389 | 6,172 | 6,385 | +2.39% | 2,565,600 | - | -3.93% |
| 05/22 | 6,173 | 6,285 | 6,164 | 6,236 | +1.17% | 2,444,000 | - | -6.53% |
| 05/21 | 6,321 | 6,348 | 6,164 | 6,164 | -0.42% | 3,618,800 | - | -8.01% |
| 05/20 | 6,335 | 6,369 | 6,124 | 6,190 | -2.46% | 3,742,800 | - | -7.98% |
| 05/19 | 6,422 | 6,505 | 6,273 | 6,346 | +0.38% | 3,664,800 | - | -6.01% |
| 05/18 | 6,475 | 6,526 | 6,281 | 6,322 | -2.48% | 3,617,600 | - | -6.6% |
| 05/15 | 6,729 | 6,836 | 6,444 | 6,483 | -1.17% | 5,088,600 | - | -4.27% |
| 05/14 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年4月30日～2026年9月30日) |
| 05/14 | 6,687 | 6,777 | 6,547 | 6,560 | -1.18% | 4,454,400 | - | -3.07% |
| 05/13 | 6,560 | 6,647 | 6,541 | 6,638 | -0.11% | 3,128,800 | - | -1.88% |
| 05/12 | 6,689 | 6,748 | 6,613 | 6,645 | +0.45% | 2,237,300 | - | -1.6% |
| 05/11 | 6,540 | 6,740 | 6,539 | 6,615 | +0.75% | 2,844,700 | - | -1.96% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 4,424,906株（0.47%）-0.03%義務消失 |
| 05/08 | 6,530 | 6,585 | 6,434 | 6,566 | -0.14% | 4,495,900 | - | -2.34% |
| 05/07 | 6,709 | 6,709 | 6,537 | 6,575 | +0.94% | 4,878,000 | - | -1.87% |
| 05/01 | （IR情報）10:30 自己株式の取得状況に関するお知らせ |
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。
