| 2026 |
| 03/06 | 3,950 | 3,997 | 3,913 | 3,983 | +0.13% | 217,900 | 2832億1571万 | -0.97% |
| 03/05 | 4,000 | 4,023 | 3,953 | 3,978 | +1.02% | 313,600 | 2828億6018万 | -1.09% |
| 03/04 | 3,975 | 3,975 | 3,891 | 3,938 | -2.16% | 416,300 | 2800億1593万 | -2.21% |
| 03/03 | 4,060 | 4,091 | 4,011 | 4,025 | -1.73% | 319,600 | 2862億216万 | -0.2% |
| 03/02 | 4,100 | 4,122 | 4,052 | 4,096 | -0.07% | 382,500 | 2912億5070万 | +1.41% |
| 02/27 | 4,078 | 4,111 | 4,065 | 4,099 | -0.27% | 329,400 | 2914億6402万 | +1.41% |
| 02/26 | 4,077 | 4,113 | 4,070 | 4,110 | +1.41% | 278,400 | 2922億4619万 | +1.66% |
| 02/25 | 4,050 | 4,071 | 4,023 | 4,053 | +0.3% | 326,900 | 2881億9314万 | +0.12% |
| 02/24 | 4,042 | 4,099 | 4,037 | 4,041 | +0.25% | 279,000 | 2873億3986万 | -0.32% |
| 02/20 | 4,095 | 4,095 | 4,011 | 4,031 | -1.63% | 313,200 | 2866億2880万 | -0.79% |
| 02/19 | （5%ルール）アモーヴァ・アセットマネジメント（2.76%）三井住友トラスト・アセットマネジメント（1.99%） |
| 02/19 | 4,055 | 4,105 | 4,042 | 4,098 | +1.06% | 169,900 | 2913億9291万 | +0.64% |
| 02/18 | 4,046 | 4,067 | 4,020 | 4,055 | +0.87% | 183,600 | 2883億3535万 | -0.54% |
| 02/17 | 4,000 | 4,021 | 3,972 | 4,020 | +0.4% | 231,500 | 2858億4663万 | -1.59% |
| 02/16 | 4,039 | 4,039 | 3,990 | 4,004 | 0% | 265,500 | 2847億894万 | -2.22% |
| 02/13 | 4,170 | 4,170 | 4,000 | 4,004 | -3.49% | 398,300 | 2847億894万 | -2.44% |
| 02/12 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年3月31日) |
| 02/12 | 4,149 | 4,159 | 4,118 | 4,149 | +0.36% | 238,200 | 2950億1932万 | +0.85% |
| 02/10 | 4,074 | 4,145 | 4,074 | 4,134 | +1.5% | 307,400 | 2939億5273万 | +0.36% |
| 02/09 | 4,085 | 4,102 | 4,036 | 4,073 | +1.32% | 224,300 | 2896億1526万 | -1.24% |
| 02/06 | 3,970 | 4,027 | 3,956 | 4,020 | +0.78% | 244,500 | 2858億4663万 | -2.64% |
| 02/05 | 3,948 | 4,003 | 3,914 | 3,989 | +2.23% | 357,200 | 2836億4234万 | -3.6% |
| 02/04 | 3,923 | 3,940 | 3,893 | 3,902 | -0.69% | 398,600 | 2774億5611万 | -5.93% |
| 02/03 | 3,914 | 3,968 | 3,900 | 3,929 | +0.23% | 412,300 | 2793億7598万 | -5.58% |
| 02/02 | （IR情報）11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/02 | 3,960 | 3,963 | 3,900 | 3,920 | +0.15% | 482,300 | 2787億3602万 | -6.06% |
| 01/30 | （IR情報）16:30 自己株式立会外買付取引(TostNeT-3)による自己株式の買付けに関するお知らせ |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 01/30 | 4,008 | 4,052 | 3,835 | 3,914 | -1.66% | 385,400 | 2783億938万 | -6.52% |
| 01/29 | 4,013 | 4,013 | 3,970 | 3,980 | -0.5% | 244,400 | 2830億239万 | -5.26% |
| 01/28 | 4,045 | 4,050 | 3,995 | 4,000 | -2.06% | 341,700 | 2844億2451万 | -4.99% |
| 01/27 | 4,092 | 4,094 | 4,050 | 4,084 | -0.51% | 195,600 | 2903億9743万 | -3.2% |
| 01/26 | 4,140 | 4,140 | 4,093 | 4,105 | -1.32% | 213,300 | 2918億9065万 | -2.77% |
| 01/23 | 4,180 | 4,185 | 4,156 | 4,160 | -0.14% | 226,900 | 2958億149万 | -1.56% |
| 01/22 | 4,180 | 4,180 | 4,151 | 4,166 | +0.65% | 180,900 | 2962億2813万 | -1.47% |
| 01/21 | 4,180 | 4,191 | 4,113 | 4,139 | -1.94% | 260,200 | 2943億826万 | -2.13% |
| 01/20 | 4,230 | 4,243 | 4,199 | 4,221 | 0% | 243,500 | 3001億3897万 | -0.17% |
| 01/19 | 4,234 | 4,238 | 4,196 | 4,221 | -0.89% | 261,100 | 3001億3897万 | -0.12% |
| 01/16 | 4,250 | 4,265 | 4,225 | 4,259 | +0.21% | 210,100 | 3028億4100万 | +0.83% |
| 01/15 | 4,241 | 4,255 | 4,227 | 4,250 | +0.38% | 241,600 | 3022億104万 | +0.76% |
| 01/14 | 4,252 | 4,282 | 4,210 | 4,234 | -0.42% | 238,300 | 3010億6335万 | +0.5% |
| 01/13 | 4,289 | 4,300 | 4,251 | 4,252 | -0.07% | 177,000 | 3023億4326万 | +0.95% |
| 01/09 | 4,252 | 4,275 | 4,245 | 4,255 | +0.07% | 144,000 | 3025億5657万 | +1.14% |
| 01/08 | 4,238 | 4,270 | 4,208 | 4,252 | -0.02% | 202,700 | 3023億4326万 | +1.17% |
| 01/07 | 4,250 | 4,310 | 4,218 | 4,253 | -0.28% | 161,100 | 3024億1436万 | +1.24% |
| 01/06 | 4,250 | 4,284 | 4,243 | 4,265 | +0.47% | 156,000 | 3032億6764万 | +1.57% |
| 01/05 | 4,213 | 4,252 | 4,213 | 4,245 | +0.78% | 129,100 | 3018億4551万 | +1.14% |
| 2025 |
| 12/30 | 4,249 | 4,259 | 4,212 | 4,212 | -0.87% | 77,700 | 2994億9901万 | +0.41% |
| 12/29 | 4,250 | 4,252 | 4,223 | 4,249 | +0.35% | 138,800 | 3021億2994万 | +1.36% |
| 12/26 | 4,233 | 4,254 | 4,214 | 4,234 | +0.09% | 123,400 | 3010億6335万 | +1.1% |
| 12/25 | 4,246 | 4,246 | 4,212 | 4,230 | +0.21% | 165,700 | 3007億7892万 | +1.27% |
| 12/24 | 4,265 | 4,267 | 4,206 | 4,221 | -1.36% | 106,100 | 3001億3897万 | +1.27% |
| 12/23 | 4,234 | 4,315 | 4,220 | 4,279 | +0.68% | 152,100 | 3042億6312万 | +2.89% |
| 12/22 | 4,240 | 4,280 | 4,240 | 4,250 | +0.69% | 117,200 | 3022億104万 | +2.38% |
| 12/19 | 4,201 | 4,250 | 4,200 | 4,221 | +0.19% | 143,000 | 3001億3897万 | +1.86% |
| 12/18 | 4,178 | 4,228 | 4,162 | 4,213 | +1.03% | 92,300 | 2995億7012万 | +1.84% |
| 12/17 | 4,203 | 4,215 | 4,156 | 4,170 | -0.79% | 104,600 | 2965億1255万 | +0.94% |
| 12/16 | 4,210 | 4,238 | 4,184 | 4,203 | -0.31% | 154,900 | 2988億5906万 | +1.84% |
| 12/15 | 4,177 | 4,229 | 4,177 | 4,216 | +0.89% | 102,600 | 2997億8343万 | +2.28% |
| 12/12 | 4,186 | 4,186 | 4,147 | 4,179 | +1.24% | 100,500 | 2971億5251万 | +1.53% |
| 12/11 | 4,184 | 4,199 | 4,123 | 4,128 | -1.03% | 95,400 | 2935億2610万 | +0.46% |
| 12/10 | 4,155 | 4,171 | 4,141 | 4,171 | +0.53% | 74,000 | 2965億8366万 | +1.61% |
| 12/09 | 4,141 | 4,164 | 4,083 | 4,149 | +0.53% | 141,100 | 2950億1932万 | +1.17% |
| 12/08 | 4,150 | 4,155 | 4,107 | 4,127 | +0.34% | 153,500 | 2934億5499万 | +0.68% |
| 12/05 | 4,150 | 4,178 | 4,109 | 4,113 | -2.19% | 171,200 | 2924億5950万 | +0.46% |
| 12/04 | 4,133 | 4,208 | 4,129 | 4,205 | +1.69% | 173,400 | 2990億127万 | +2.54% |
| 12/03 | 4,165 | 4,175 | 4,118 | 4,135 | -0.72% | 123,800 | 2940億2384万 | +0.95% |
| 12/02 | 4,180 | 4,180 | 4,135 | 4,165 | -0.41% | 116,400 | 2961億5702万 | +1.68% |
| 12/01 | 4,212 | 4,246 | 4,182 | 4,182 | -0.67% | 147,800 | 2973億6583万 | +2.17% |
| 11/28 | 4,230 | 4,251 | 4,204 | 4,210 | +0.1% | 108,600 | 2993億5680万 | +2.88% |
| 11/27 | 4,188 | 4,220 | 4,179 | 4,206 | +0.17% | 123,600 | 2990億7237万 | +2.91% |
| 11/26 | 4,159 | 4,209 | 4,150 | 4,199 | +1.25% | 125,600 | 2985億7463万 | +2.84% |
| 11/25 | 4,105 | 4,157 | 4,103 | 4,147 | +0.05% | 146,500 | 2948億7711万 | +1.72% |
| 11/21 | 3,970 | 4,145 | 3,968 | 4,145 | +4.36% | 363,700 | 2947億3490万 | +1.82% |
| 11/20 | 4,026 | 4,026 | 3,965 | 3,972 | -0.72% | 164,800 | 2824億3354万 | -2.31% |
| 11/19 | 4,009 | 4,019 | 3,975 | 4,001 | +0.23% | 120,000 | 2844億9562万 | -1.67% |
| 11/18 | 4,040 | 4,060 | 3,965 | 3,992 | -1.94% | 207,700 | 2838億5566万 | -1.92% |
| 11/17 | 4,070 | 4,089 | 4,040 | 4,071 | +0.07% | 107,500 | 2894億7305万 | -0.1% |
| 11/14 | 4,035 | 4,075 | 4,016 | 4,068 | +0.25% | 103,300 | 2892億5973万 | -0.2% |
| 11/13 | 4,062 | 4,071 | 4,042 | 4,058 | -0.1% | 107,400 | 2885億4867万 | -0.49% |
| 11/12 | 4,073 | 4,115 | 4,035 | 4,062 | -0.27% | 126,300 | 2888億3309万 | -0.49% |
| 11/11 | 4,075 | 4,093 | 4,049 | 4,073 | -0.34% | 107,900 | 2896億1526万 | -0.29% |
| 11/10 | 4,070 | 4,090 | 4,055 | 4,087 | +0.81% | 119,400 | 2906億1074万 | +0.05% |
| 11/07 | 4,016 | 4,054 | 4,006 | 4,054 | +1.17% | 102,800 | 2882億6424万 | -0.71% |
| 11/06 | 4,020 | 4,042 | 3,987 | 4,007 | -0.27% | 154,500 | 2849億2225万 | -1.89% |
| 11/05 | 4,059 | 4,095 | 3,975 | 4,018 | -1.42% | 145,800 | 2857億442万 | -1.81% |
| 11/04 | 4,066 | 4,105 | 4,025 | 4,076 | -0.44% | 197,100 | 2898億2858万 | -0.61% |
| 10/31 | 4,039 | 4,102 | 4,036 | 4,094 | +2.04% | 259,900 | 2911億849万 | -0.39% |
| 10/30 | 4,228 | 4,254 | 4,012 | 4,012 | -6.65% | 511,900 | 2852億7778万 | -2.55% |
| 10/29 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 4,076 | 4,456 | 3,999 | 4,298 | +5.84% | 612,800 | 3056億1414万 | +4.19% |
| 10/28 | 4,105 | 4,107 | 4,050 | 4,061 | -1.67% | 193,200 | 2887億6198万 | -1.58% |
| 10/27 | 4,135 | 4,161 | 4,126 | 4,130 | +0.44% | 133,500 | 2936億6831万 | -0.15% |
| 10/24 | 4,127 | 4,144 | 4,100 | 4,112 | -0.63% | 117,700 | 2923億8840万 | -0.8% |
| 10/23 | 4,095 | 4,170 | 4,079 | 4,138 | +1.05% | 104,100 | 2942億3716万 | -0.34% |
| 10/22 | 4,076 | 4,108 | 4,072 | 4,095 | -0.12% | 120,500 | 2911億7959万 | -1.54% |
| 10/21 | 4,048 | 4,100 | 4,047 | 4,100 | +1.16% | 109,700 | 2915億3512万 | -1.66% |
| 10/20 | 4,039 | 4,066 | 4,029 | 4,053 | +1.38% | 92,900 | 2881億9314万 | -2.99% |
| 10/17 | 4,012 | 4,040 | 3,997 | 3,998 | -0.57% | 126,400 | 2842億8230万 | -4.56% |
| 10/16 | 4,044 | 4,062 | 4,021 | 4,021 | -0.72% | 114,500 | 2859億1774万 | -4.33% |
| 10/15 | 4,030 | 4,062 | 4,017 | 4,050 | +1% | 142,900 | 2879億7982万 | -3.94% |
| 10/14 | 4,043 | 4,067 | 3,971 | 4,010 | -2.74% | 235,200 | 2851億3557万 | -5.09% |
| 10/10 | 4,055 | 4,134 | 4,050 | 4,123 | +0.46% | 219,900 | 2931億7056万 | -2.67% |
| 10/09 | 4,107 | 4,131 | 4,085 | 4,104 | -0.22% | 166,400 | 2918億1955万 | -3.25% |
| 10/08 | 4,150 | 4,185 | 4,099 | 4,113 | -1.01% | 185,700 | 2924億5950万 | -3.2% |
| 10/07 | 4,133 | 4,176 | 4,119 | 4,155 | +0.1% | 196,100 | 2954億4596万 | -2.3% |
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。
