| 2026 |
| 04/17 | 1,146 | 1,154 | 1,136 | 1,136 | -0.96% | 31,400 | 817億9200万 | -3.4% |
| 04/16 | 1,150 | 1,160 | 1,142 | 1,147 | -0.17% | 56,300 | 825億8400万 | -2.71% |
| 04/15 | 1,158 | 1,160 | 1,143 | 1,149 | +0.52% | 52,500 | 827億2800万 | -2.79% |
| 04/14 | 1,170 | 1,178 | 1,140 | 1,143 | -2.31% | 36,000 | 822億9600万 | -3.54% |
| 04/13 | 1,177 | 1,190 | 1,170 | 1,170 | -1.68% | 34,500 | 842億4000万 | -1.43% |
| 04/10 | 1,215 | 1,220 | 1,186 | 1,190 | -2.06% | 74,700 | 856億8000万 | +0.08% |
| 04/09 | 1,242 | 1,242 | 1,215 | 1,215 | -1.7% | 40,000 | 874億8000万 | +2.1% |
| 04/08 | 1,230 | 1,239 | 1,229 | 1,236 | +1.73% | 69,600 | 889億9200万 | +3.95% |
| 04/07 | 1,210 | 1,220 | 1,206 | 1,215 | +1.33% | 44,800 | 874億8000万 | +2.19% |
| 04/06 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月18日～2026年3月24日) |
| 04/06 | 1,182 | 1,199 | 1,182 | 1,199 | +1.35% | 32,800 | 863億2800万 | +0.67% |
| 04/03 | 1,168 | 1,188 | 1,168 | 1,183 | +1.02% | 38,100 | 851億7600万 | -1% |
| 04/02 | 1,180 | 1,189 | 1,162 | 1,171 | +0.17% | 52,300 | 843億1200万 | -2.25% |
| 04/01 | 1,145 | 1,169 | 1,143 | 1,169 | +3.73% | 57,600 | 841億6800万 | -2.75% |
| 03/31 | 1,119 | 1,140 | 1,111 | 1,127 | +0.71% | 58,900 | 811億4400万 | -6.63% |
| 03/30 | 1,112 | 1,122 | 1,100 | 1,119 | -5.41% | 149,200 | 805億6800万 | -7.67% |
| 03/27 | 1,182 | 1,194 | 1,174 | 1,183 | -0.5% | 127,700 | 851億7600万 | -2.87% |
| 03/26 | 1,187 | 1,190 | 1,176 | 1,189 | +0.17% | 76,400 | 856億800万 | -2.62% |
| 03/25 | 1,181 | 1,191 | 1,181 | 1,187 | +1.89% | 85,100 | 854億6400万 | -3.02% |
| 03/24 | 1,161 | 1,167 | 1,154 | 1,165 | +1.84% | 72,700 | 838億8000万 | -4.98% |
| 03/23 | 1,160 | 1,160 | 1,143 | 1,144 | -3.46% | 102,800 | 823億6800万 | -6.92% |
| 03/19 | 1,195 | 1,197 | 1,185 | 1,185 | -2.07% | 73,100 | 853億2000万 | -4.05% |
| 03/18 | 1,202 | 1,212 | 1,196 | 1,210 | +1.42% | 52,700 | 871億2000万 | -2.26% |
| 03/17 | 1,197 | 1,204 | 1,186 | 1,193 | +0.68% | 55,400 | 858億9600万 | -3.87% |
| 03/16 | （IR情報）15:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 03/16 | 1,200 | 1,200 | 1,180 | 1,185 | -0.59% | 50,700 | 853億2000万 | -4.67% |
| 03/13 | 1,193 | 1,205 | 1,191 | 1,192 | -1.41% | 88,700 | 858億2400万 | -4.33% |
| 03/12 | 1,227 | 1,227 | 1,203 | 1,209 | -1.47% | 95,800 | 870億4800万 | -3.13% |
| 03/11 | 1,231 | 1,238 | 1,227 | 1,227 | +0.49% | 124,300 | 883億4400万 | -1.76% |
| 03/10 | 1,202 | 1,232 | 1,200 | 1,221 | +2.78% | 129,000 | 879億1200万 | -2.24% |
| 03/09 | （自社株買い）取締役会(2026年2月3日)での決議状況(取得期間2026年2月18日～2026年3月24日) |
| 03/09 | 1,154 | 1,204 | 1,151 | 1,188 | -2.14% | 200,400 | 855億3600万 | -4.88% |
| 03/06 | （IR情報）10:00 人事異動に関するお知らせ |
| 03/06 | 1,221 | 1,221 | 1,205 | 1,214 | -0.82% | 109,200 | 874億800万 | -2.88% |
| 03/05 | （IR情報）10:00 組織変更及び人事異動に関するお知らせ |
| 03/05 | 1,224 | 1,234 | 1,214 | 1,224 | +2.51% | 152,700 | 881億2800万 | -2.08% |
| 03/04 | 1,215 | 1,224 | 1,176 | 1,194 | -2.77% | 194,900 | 859億6800万 | -4.48% |
| 03/03 | 1,265 | 1,265 | 1,221 | 1,228 | -3.31% | 188,600 | 884億1600万 | -1.92% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,273 | 1,277 | 1,258 | 1,270 | -1.32% | 149,600 | 914億4000万 | +1.36% |
| 02/27 | 1,276 | 1,288 | 1,268 | 1,287 | +0.86% | 129,400 | 926億6400万 | +2.63% |
| 02/26 | 1,289 | 1,289 | 1,276 | 1,276 | +0.16% | 106,800 | 918億7200万 | +1.92% |
| 02/25 | 1,285 | 1,289 | 1,274 | 1,274 | -0.86% | 120,300 | 917億2800万 | +1.76% |
| 02/24 | 1,252 | 1,288 | 1,252 | 1,285 | +2.64% | 155,300 | 925億2000万 | +2.64% |
| 02/20 | 1,271 | 1,271 | 1,245 | 1,252 | -1.57% | 113,400 | 901億4400万 | 0% |
| 02/19 | 1,268 | 1,282 | 1,265 | 1,272 | +0.55% | 128,000 | 915億8400万 | +1.52% |
| 02/18 | 1,255 | 1,275 | 1,255 | 1,265 | +1.44% | 85,000 | 910億8000万 | +0.88% |
| 02/17 | 1,238 | 1,254 | 1,238 | 1,247 | +0.48% | 63,500 | 897億8400万 | -0.56% |
| 02/16 | 1,250 | 1,256 | 1,234 | 1,241 | -0.64% | 133,300 | 893億5200万 | -1.04% |
| 02/13 | （IR情報）10:00 人事異動に関するお知らせ |
| 02/13 | 1,286 | 1,288 | 1,248 | 1,249 | -2.35% | 60,700 | 899億2800万 | -0.4% |
| 02/12 | 1,285 | 1,289 | 1,277 | 1,279 | -0.08% | 74,900 | 920億8800万 | +1.91% |
| 02/10 | 1,272 | 1,283 | 1,267 | 1,280 | +1.43% | 60,000 | 921億6000万 | +2.07% |
| 02/09 | 1,289 | 1,289 | 1,257 | 1,262 | +0.24% | 71,700 | 908億6400万 | +0.64% |
| 02/06 | 1,255 | 1,265 | 1,246 | 1,259 | +0.88% | 87,400 | 906億4800万 | +0.48% |
| 02/05 | 1,255 | 1,262 | 1,248 | 1,248 | -0.08% | 83,000 | 898億5600万 | -0.4% |
| 02/04 | 1,250 | 1,273 | 1,241 | 1,249 | +1.54% | 147,000 | 899億2800万 | -0.32% |
| 02/03 | （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) |
| 02/03 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/03 | 1,237 | 1,239 | 1,223 | 1,230 | +0.24% | 79,500 | 885億6000万 | -1.84% |
| 02/02 | 1,230 | 1,240 | 1,227 | 1,227 | +0.9% | 68,300 | 883億4400万 | -2.15% |
| 01/30 | 1,220 | 1,224 | 1,213 | 1,216 | +0.25% | 57,700 | 875億5200万 | -3.11% |
| 01/29 | 1,218 | 1,218 | 1,202 | 1,213 | -0.41% | 73,500 | 873億3600万 | -3.42% |
| 01/28 | 1,225 | 1,227 | 1,212 | 1,218 | -1.3% | 59,600 | 876億9600万 | -3.1% |
| 01/27 | 1,233 | 1,238 | 1,226 | 1,234 | -0.48% | 75,100 | 888億4800万 | -1.83% |
| 01/26 | 1,252 | 1,252 | 1,234 | 1,240 | -1.9% | 63,500 | 892億8000万 | -1.35% |
| 01/23 | 1,274 | 1,275 | 1,264 | 1,264 | -0.55% | 52,900 | 910億800万 | +0.64% |
| 01/22 | 1,266 | 1,285 | 1,266 | 1,271 | +0.87% | 59,700 | 915億1200万 | +1.19% |
| 01/21 | 1,247 | 1,261 | 1,237 | 1,260 | 0% | 62,000 | 907億2000万 | +0.48% |
| 01/20 | 1,269 | 1,275 | 1,260 | 1,260 | -1.1% | 57,300 | 907億2000万 | +0.48% |
| 01/19 | 1,298 | 1,298 | 1,263 | 1,274 | -1.16% | 56,400 | 917億2800万 | +1.59% |
| 01/16 | 1,278 | 1,292 | 1,278 | 1,289 | 0% | 62,700 | 928億800万 | +2.87% |
| 01/15 | 1,279 | 1,292 | 1,277 | 1,289 | +0.7% | 57,000 | 928億800万 | +2.96% |
| 01/14 | 1,275 | 1,289 | 1,268 | 1,280 | +1.03% | 51,200 | 921億6000万 | +2.4% |
| 01/13 | 1,282 | 1,285 | 1,267 | 1,267 | +0.96% | 79,000 | 912億2400万 | +1.44% |
| 01/09 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月19日～2025年12月23日) |
| 01/09 | 1,250 | 1,263 | 1,250 | 1,255 | +0.48% | 42,700 | 903億6000万 | +0.64% |
| 01/08 | （5%ルール）羽山明（2.71%）あかつき興産（5.44%）理想社（13.73%） |
| 01/08 | 1,252 | 1,258 | 1,246 | 1,249 | -0.4% | 39,000 | 899億2800万 | +0.16% |
| 01/07 | 1,260 | 1,269 | 1,254 | 1,254 | -1.34% | 56,000 | 902億8800万 | +0.56% |
| 01/06 | 1,266 | 1,276 | 1,259 | 1,271 | +0.95% | 51,800 | 915億1200万 | +1.92% |
| 01/05 | 1,248 | 1,266 | 1,248 | 1,259 | +0.88% | 52,000 | 906億4800万 | +1.04% |
| 2025 |
| 12/30 | 1,254 | 1,260 | 1,248 | 1,248 | -0.48% | 56,600 | 898億5600万 | +0.24% |
| 12/29 | 1,251 | 1,256 | 1,244 | 1,254 | +0.24% | 55,500 | 902億8800万 | +0.88% |
| 12/26 | 1,259 | 1,265 | 1,245 | 1,251 | -0.32% | 55,800 | 900億7200万 | +0.72% |
| 12/25 | 1,249 | 1,255 | 1,248 | 1,255 | +0.56% | 25,800 | 903億6000万 | +1.21% |
| 12/24 | 1,248 | 1,255 | 1,244 | 1,248 | +0.08% | 44,600 | 898億5600万 | +0.97% |
| 12/23 | 1,245 | 1,263 | 1,242 | 1,247 | +0.48% | 70,400 | 897億8400万 | +1.05% |
| 12/22 | 1,256 | 1,256 | 1,240 | 1,241 | +0.24% | 51,400 | 893億5200万 | +0.73% |
| 12/19 | 1,235 | 1,245 | 1,230 | 1,238 | +0.24% | 66,300 | 891億3600万 | +0.65% |
| 12/18 | （IR情報）16:00 フィリピン共和国に本拠を置く企業の株式取得に関するお知らせ |
| 12/18 | 1,225 | 1,241 | 1,221 | 1,235 | +0.82% | 54,500 | 889億2000万 | +0.49% |
| 12/17 | 1,233 | 1,234 | 1,220 | 1,225 | -0.16% | 68,800 | 882億 | -0.16% |
| 12/16 | 1,248 | 1,248 | 1,227 | 1,227 | -1.29% | 59,400 | 883億4400万 | +0.08% |
| 12/15 | （IR情報）15:00 自己株式の取得結果及び取得終了に関するお知らせ |
| 12/15 | 1,243 | 1,247 | 1,232 | 1,243 | +0.24% | 32,000 | 894億9600万 | +1.55% |
| 12/12 | 1,254 | 1,265 | 1,237 | 1,240 | -1.04% | 80,000 | 892億8000万 | +1.47% |
| 12/11 | 1,268 | 1,269 | 1,253 | 1,253 | -0.79% | 70,900 | 902億1600万 | +2.7% |
| 12/10 | 1,257 | 1,266 | 1,251 | 1,263 | +0.56% | 87,400 | 909億3600万 | +3.87% |
| 12/09 | 1,264 | 1,265 | 1,250 | 1,256 | 0% | 114,500 | 904億3200万 | +3.54% |
| 12/08 | （自社株買い）取締役会(2025年11月5日)での決議状況(取得期間2025年11月19日～2025年12月23日) |
| 12/08 | 1,245 | 1,256 | 1,240 | 1,256 | +1.29% | 100,700 | 904億3200万 | +3.8% |
| 12/05 | 1,251 | 1,252 | 1,236 | 1,240 | -0.88% | 76,600 | 892億8000万 | +2.82% |
| 12/04 | 1,228 | 1,261 | 1,228 | 1,251 | +1.96% | 89,300 | 900億7200万 | +3.99% |
| 12/03 | 1,250 | 1,257 | 1,227 | 1,227 | -1.84% | 123,900 | 883億4400万 | +2.34% |
| 12/02 | 1,238 | 1,253 | 1,237 | 1,250 | +1.13% | 70,700 | 900億 | +4.34% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,255 | 1,263 | 1,236 | 1,236 | -1.44% | 83,300 | 889億9200万 | +3.34% |
| 11/28 | 1,248 | 1,260 | 1,246 | 1,254 | +0.72% | 93,100 | 902億8800万 | +5.03% |
| 11/27 | 1,235 | 1,248 | 1,235 | 1,245 | +1.06% | 87,300 | 896億4000万 | +4.53% |
| 11/26 | 1,229 | 1,233 | 1,220 | 1,232 | +1.48% | 97,100 | 887億400万 | +3.7% |
| 11/25 | 1,225 | 1,228 | 1,211 | 1,214 | -0.9% | 90,100 | 874億800万 | +2.36% |
| 11/21 | 1,190 | 1,226 | 1,190 | 1,225 | +2.94% | 118,900 | 882億 | +3.46% |
| 11/20 | 1,185 | 1,198 | 1,182 | 1,190 | +1.28% | 91,200 | 856億8000万 | +0.68% |
| 11/19 | 1,190 | 1,191 | 1,171 | 1,175 | -1.26% | 102,200 | 846億 | -0.51% |
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。
