| 2026 |
| 11/13 | 6,317 | 6,317 | 6,125 | 6,159 | -1.35% | 1,956,100 | - | -7.59% |
| 11/12 | 6,280 | 6,329 | 6,211 | 6,243 | +0.13% | 2,480,000 | - | -7.26% |
| 11/11 | 6,140 | 6,242 | 6,095 | 6,235 | +1.71% | 2,570,000 | - | -8.23% |
| 11/10 | 6,131 | 6,174 | 6,032 | 6,130 | +2.66% | 2,788,600 | - | -10.58% |
| 11/09 | 6,201 | 6,202 | 5,942 | 5,971 | +2.93% | 3,684,400 | - | -13.59% |
| 11/06 | 5,788 | 5,912 | 5,681 | 5,801 | -7.47% | 6,116,900 | - | -16.83% |
| 11/05 | 6,307 | 6,355 | 6,124 | 6,269 | +1% | 4,463,100 | - | -11.05% |
| 11/04 | 6,230 | 6,301 | 6,047 | 6,207 | -0.1% | 5,197,700 | - | -12.49% |
| 11/02 | 6,255 | 6,271 | 6,125 | 6,213 | +0.5% | 3,525,800 | - | -13.02% |
| 10/30 | （IR情報）15:30 自己株式の消却完了に関するお知らせ(会社法第178条の規定に基づく自己株式の消却) |
| 10/30 | 6,205 | 6,365 | 6,109 | 6,182 | -1.87% | 7,579,900 | - | -14.15% |
| 10/29 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 10/29 | （IR情報）14:30 2026年度第2四半期(4-9月)決算説明会資料 |
| 10/29 | （IR情報）14:30 2027年3月期第2四半期(中間期)決算短信〔米国基準〕(連結) |
| 10/29 | 6,715 | 6,827 | 6,201 | 6,300 | -7.56% | 11,510,600 | - | -13.01% |
| 10/28 | 6,859 | 6,882 | 6,715 | 6,815 | 0% | 4,258,100 | - | -6.26% |
| 10/27 | 6,800 | 6,832 | 6,720 | 6,815 | +1.22% | 3,343,500 | - | -6.39% |
| 10/26 | 6,704 | 6,764 | 6,664 | 6,733 | +0.37% | 2,802,700 | - | -7.63% |
| 10/23 | 6,558 | 6,708 | 6,516 | 6,708 | -1.09% | 4,327,200 | - | -8.13% |
| 10/22 | 7,007 | 7,045 | 6,782 | 6,782 | -3.17% | 3,095,100 | - | -7.34% |
| 10/21 | 7,123 | 7,145 | 7,004 | 7,004 | -0.41% | 2,508,900 | - | -4.49% |
| 10/20 | 7,200 | 7,283 | 7,007 | 7,033 | -3.07% | 2,707,100 | - | -4.29% |
| 10/19 | 7,111 | 7,287 | 7,049 | 7,256 | +0.78% | 2,814,000 | - | -1.45% |
| 10/16 | 7,150 | 7,259 | 7,124 | 7,200 | +1.67% | 3,350,800 | - | -2.29% |
| 10/15 | 7,167 | 7,198 | 6,966 | 7,082 | -4.14% | 4,331,700 | - | -4.09% |
| 10/14 | （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) |
| 10/14 | 7,416 | 7,485 | 7,322 | 7,388 | -0.38% | 2,799,400 | - | -0.16% |
| 10/13 | 7,448 | 7,450 | 7,282 | 7,416 | +1.62% | 3,010,100 | - | +0.15% |
| 10/09 | 7,430 | 7,435 | 7,286 | 7,298 | -1.34% | 2,991,300 | - | -1.44% |
| 10/08 | 7,529 | 7,536 | 7,253 | 7,397 | -5.52% | 5,888,000 | - | -0.22% |
| 10/07 | 7,850 | 7,898 | 7,799 | 7,829 | +0.67% | 2,941,800 | - | +5.58% |
| 10/06 | 7,848 | 7,848 | 7,692 | 7,777 | 0% | 2,562,700 | - | +5.05% |
| 10/05 | 7,950 | 7,980 | 7,751 | 7,777 | +3.69% | 3,770,300 | - | +5.18% |
| 10/02 | 7,461 | 7,715 | 7,458 | 7,500 | -1.24% | 2,905,200 | - | +1.61% |
| 10/01 | 7,520 | 7,626 | 7,465 | 7,594 | -0.51% | 3,150,700 | - | +2.93% |
| 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% |
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。
