| 2026 |
| 04/01 | 2,402 | 2,417 | 2,366 | 2,396 | +3.95% | 30,900 | 233億2506万 | +0.34% |
| 03/31 | 2,348 | 2,372 | 2,285 | 2,305 | -1.28% | 42,800 | 224億3917万 | -3.56% |
| 03/30 | 2,319 | 2,348 | 2,265 | 2,335 | -4.22% | 40,200 | 227億3122万 | -2.38% |
| 03/27 | 2,422 | 2,460 | 2,385 | 2,438 | -1.38% | 36,300 | 237億3393万 | +1.92% |
| 03/26 | 2,495 | 2,532 | 2,451 | 2,472 | +0.69% | 46,900 | 240億6492万 | +3.56% |
| 03/25 | 2,388 | 2,477 | 2,381 | 2,455 | +6.28% | 52,400 | 238億9942万 | +3.28% |
| 03/24 | 2,360 | 2,360 | 2,280 | 2,310 | +1.76% | 33,500 | 224億8785万 | -2.45% |
| 03/23 | 2,331 | 2,334 | 2,231 | 2,270 | -4.66% | 52,800 | 220億9845万 | -3.98% |
| 03/19 | 2,445 | 2,474 | 2,381 | 2,381 | -3.8% | 142,100 | 231億7903万 | +0.72% |
| 03/18 | 2,392 | 2,476 | 2,392 | 2,475 | +3.34% | 31,100 | 240億9412万 | +5.05% |
| 03/17 | 2,392 | 2,435 | 2,389 | 2,395 | +0.25% | 30,700 | 233億1532万 | +2.22% |
| 03/16 | 2,354 | 2,398 | 2,330 | 2,389 | +1.01% | 46,500 | 232億5691万 | +2.49% |
| 03/13 | 2,385 | 2,399 | 2,340 | 2,365 | -1.21% | 31,200 | 230億2327万 | +1.98% |
| 03/12 | 2,371 | 2,408 | 2,355 | 2,394 | -0.99% | 27,200 | 233億559万 | +3.77% |
| 03/11 | 2,399 | 2,459 | 2,363 | 2,418 | +1.81% | 47,900 | 235億3923万 | +5.5% |
| 03/10 | 2,302 | 2,396 | 2,289 | 2,375 | +5.46% | 23,300 | 231億2062万 | +4.44% |
| 03/09 | 2,230 | 2,271 | 2,200 | 2,252 | -5.38% | 50,700 | 219億2322万 | -0.31% |
| 03/06 | 2,385 | 2,398 | 2,346 | 2,380 | -0.96% | 25,600 | 231億6930万 | +5.87% |
| 03/05 | 2,332 | 2,447 | 2,332 | 2,403 | +6.94% | 63,800 | 233億9320万 | +7.66% |
| 03/04 | 2,390 | 2,390 | 2,200 | 2,247 | -8.58% | 75,200 | 218億7454万 | +1.4% |
| 03/03 | 2,458 | 2,559 | 2,434 | 2,458 | +0.45% | 87,900 | 239億2863万 | +11.42% |
| 03/02 | 2,431 | 2,489 | 2,420 | 2,447 | -2% | 45,200 | 238億2154万 | +11.84% |
| 02/27 | 2,418 | 2,497 | 2,418 | 2,497 | +3.27% | 52,500 | 243億829万 | +15.02% |
| 02/26 | 2,423 | 2,464 | 2,405 | 2,418 | -0.04% | 34,100 | 235億3923万 | +12.41% |
| 02/25 | 2,448 | 2,468 | 2,417 | 2,419 | -1.02% | 56,100 | 235億4896万 | +13.36% |
| 02/24 | 2,395 | 2,453 | 2,389 | 2,444 | +3.78% | 113,200 | 237億9234万 | +15.34% |
| 02/20 | 2,339 | 2,355 | 2,314 | 2,355 | +0.17% | 25,700 | 229億2592万 | +11.98% |
| 02/19 | 2,315 | 2,354 | 2,299 | 2,351 | +1.6% | 40,400 | 228億8698万 | +12.54% |
| 02/18 | 2,234 | 2,329 | 2,215 | 2,314 | +5.09% | 74,700 | 225億2679万 | +11.52% |
| 02/17 | 2,240 | 2,255 | 2,195 | 2,202 | -1.7% | 30,900 | 214億3647万 | +6.43% |
| 02/16 | 2,213 | 2,240 | 2,200 | 2,240 | +0.99% | 26,100 | 218億640万 | +8.42% |
| 02/13 | 2,247 | 2,254 | 2,202 | 2,218 | -1.64% | 42,700 | 215億9223万 | +7.62% |
| 02/12 | 2,198 | 2,270 | 2,198 | 2,255 | +2.55% | 59,200 | 219億5242万 | +9.57% |
| 02/10 | 2,140 | 2,213 | 2,139 | 2,199 | +2.76% | 75,300 | 214億726万 | +7.11% |
| 02/09 | 2,141 | 2,143 | 2,105 | 2,140 | +2.2% | 42,800 | 208億3290万 | +4.39% |
| 02/06 | 2,079 | 2,117 | 2,058 | 2,094 | +0.24% | 49,200 | 203億8509万 | +2.2% |
| 02/05 | 2,071 | 2,089 | 2,055 | 2,089 | +1.51% | 41,700 | 203億3641万 | +1.95% |
| 02/04 | 2,002 | 2,060 | 2,002 | 2,058 | +1.68% | 49,900 | 200億3463万 | +0.49% |
| 02/03 | 2,011 | 2,027 | 1,998 | 2,024 | +2.58% | 40,800 | 197億364万 | -1.22% |
| 02/02 | 2,007 | 2,027 | 1,973 | 1,973 | -0.9% | 57,800 | 192億715万 | -3.85% |
| 01/30 | 1,983 | 1,994 | 1,969 | 1,991 | +0.4% | 43,400 | 193億8238万 | -3.21% |
| 01/29 | 1,982 | 1,997 | 1,956 | 1,983 | +0.25% | 41,300 | 193億450万 | -3.78% |
| 01/28 | 1,991 | 1,991 | 1,952 | 1,978 | -1.05% | 46,700 | 192億5583万 | -4.12% |
| 01/27 | 2,002 | 2,010 | 1,985 | 1,999 | +0.2% | 38,900 | 194億6026万 | -3.15% |
| 01/26 | 1,999 | 2,007 | 1,987 | 1,995 | -0.75% | 46,100 | 194億2132万 | -3.34% |
| 01/23 | 2,024 | 2,025 | 1,999 | 2,010 | -0.59% | 38,600 | 195億6735万 | -2.62% |
| 01/22 | 1,999 | 2,022 | 1,999 | 2,022 | +1.25% | 50,400 | 196億8417万 | -2.08% |
| 01/21 | 1,982 | 2,005 | 1,976 | 1,997 | -0.3% | 75,400 | 194億4079万 | -3.25% |
| 01/20 | 2,028 | 2,030 | 1,990 | 2,003 | -1.48% | 80,700 | 194億9920万 | -2.96% |
| 01/19 | 2,055 | 2,060 | 2,007 | 2,033 | -1.02% | 63,400 | 197億9125万 | -1.5% |
| 01/16 | 2,004 | 2,059 | 2,004 | 2,054 | +2.44% | 111,900 | 199億9569万 | -0.34% |
| 01/15 | 2,001 | 2,020 | 1,993 | 2,005 | +0.7% | 120,500 | 195億1867万 | -2.53% |
| 01/14 | 2,021 | 2,022 | 1,966 | 1,991 | -8.29% | 392,000 | 193億8238万 | -3.11% |
| 01/13 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2025年12月30日) |
| 01/13 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 01/13 | 2,190 | 2,200 | 2,146 | 2,171 | +1.45% | 83,500 | 211億3468万 | +5.7% |
| 01/09 | 2,108 | 2,148 | 2,095 | 2,140 | +1.71% | 19,500 | 208億3290万 | +4.7% |
| 01/08 | 2,131 | 2,159 | 2,104 | 2,104 | -1.27% | 16,500 | 204億8244万 | +3.39% |
| 01/07 | 2,107 | 2,140 | 2,099 | 2,131 | -0.09% | 36,200 | 207億4528万 | +5.08% |
| 01/06 | 2,133 | 2,155 | 2,133 | 2,133 | +0.38% | 15,700 | 207億6475万 | +5.49% |
| 01/05 | 2,140 | 2,143 | 2,102 | 2,125 | +0.24% | 20,000 | 206億8687万 | +5.46% |
| 2025 |
| 12/30 | 2,091 | 2,130 | 2,090 | 2,120 | +1.39% | 19,300 | 206億3820万 | +5.58% |
| 12/29 | 2,066 | 2,096 | 2,066 | 2,091 | +1.41% | 18,600 | 203億5588万 | +4.55% |
| 12/26 | 2,079 | 2,085 | 2,062 | 2,062 | -0.82% | 17,600 | 200億7357万 | +3.46% |
| 12/25 | 2,095 | 2,101 | 2,069 | 2,079 | -0.91% | 11,900 | 202億3906万 | +4.58% |
| 12/24 | 2,115 | 2,135 | 2,086 | 2,098 | -0.57% | 19,500 | 204億2403万 | +5.85% |
| 12/23 | 2,070 | 2,110 | 2,070 | 2,110 | +1.34% | 33,000 | 205億4085万 | +6.84% |
| 12/22 | 2,053 | 2,088 | 2,040 | 2,082 | +2.26% | 36,300 | 202億6827万 | +5.63% |
| 12/19 | 2,002 | 2,037 | 2,000 | 2,036 | +1.75% | 16,900 | 198億2046万 | +3.51% |
| 12/18 | 2,007 | 2,007 | 1,974 | 2,001 | -0.69% | 18,400 | 194億7973万 | +1.73% |
| 12/17 | 1,992 | 2,015 | 1,961 | 2,015 | +1.15% | 20,400 | 196億1602万 | +2.39% |
| 12/16 | 2,018 | 2,018 | 1,992 | 1,992 | -1.29% | 10,800 | 193億9212万 | +1.22% |
| 12/15 | 2,007 | 2,020 | 1,990 | 2,018 | +0.4% | 15,500 | 196億4523万 | +2.49% |
| 12/12 | 2,002 | 2,013 | 1,990 | 2,010 | +1.21% | 27,600 | 195億6735万 | +2.13% |
| 12/11 | 2,021 | 2,042 | 1,986 | 1,986 | -1.59% | 37,100 | 193億3371万 | +0.86% |
| 12/10 | 1,963 | 2,018 | 1,963 | 2,018 | +3.7% | 47,500 | 196億4523万 | +2.44% |
| 12/09 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2025年12月30日) |
| 12/09 | 1,964 | 1,978 | 1,943 | 1,946 | -1.32% | 10,500 | 189億4431万 | -1.17% |
| 12/08 | 1,939 | 1,975 | 1,939 | 1,972 | +1.6% | 15,200 | 191億9742万 | -0.1% |
| 12/05 | 1,937 | 1,965 | 1,937 | 1,941 | -0.82% | 14,100 | 188億9563万 | -1.87% |
| 12/04 | 1,932 | 1,963 | 1,932 | 1,957 | +1.03% | 11,800 | 190億5139万 | -1.31% |
| 12/03 | 1,919 | 1,974 | 1,919 | 1,937 | +1.15% | 30,100 | 188億5669万 | -2.61% |
| 12/02 | 1,930 | 1,936 | 1,909 | 1,915 | -0.78% | 20,600 | 186億4252万 | -4.11% |
| 12/01 | 1,966 | 1,966 | 1,930 | 1,930 | -1.98% | 30,900 | 187億8855万 | -3.79% |
| 11/28 | 1,969 | 1,976 | 1,956 | 1,969 | +0.77% | 18,500 | 191億6821万 | -2.14% |
| 11/27 | 1,961 | 1,970 | 1,945 | 1,954 | -0.05% | 16,300 | 190億2219万 | -3.03% |
| 11/26 | 1,939 | 1,960 | 1,921 | 1,955 | +1.09% | 26,600 | 190億3192万 | -3.12% |
| 11/25 | 1,940 | 1,956 | 1,916 | 1,934 | +1.42% | 32,500 | 188億2749万 | -4.26% |
| 11/21 | 1,899 | 1,939 | 1,886 | 1,907 | -1.65% | 41,100 | 185億6464万 | -5.5% |
| 11/20 | 1,947 | 1,957 | 1,935 | 1,939 | +1.2% | 24,200 | 188億7616万 | -4.01% |
| 11/19 | 1,954 | 1,954 | 1,903 | 1,916 | -1.24% | 20,800 | 186億5226万 | -5.01% |
| 11/18 | 2,007 | 2,008 | 1,940 | 1,940 | -3.34% | 48,000 | 188億8590万 | -3.58% |
| 11/17 | 1,984 | 2,008 | 1,970 | 2,007 | +1.36% | 27,600 | 195億3814万 | -0.1% |
| 11/14 | 2,015 | 2,022 | 1,980 | 1,980 | -2.99% | 43,400 | 192億7530万 | -1.25% |
| 11/13 | 2,011 | 2,042 | 2,011 | 2,041 | +0.79% | 12,700 | 198億6913万 | +1.95% |
| 11/12 | 2,017 | 2,039 | 1,999 | 2,025 | +0.8% | 16,500 | 197億1337万 | +1.45% |
| 11/11 | 2,024 | 2,024 | 1,995 | 2,009 | -0.74% | 24,800 | 195億5761万 | +0.85% |
| 11/10 | （自社株買い）取締役会(2025年1月14日)での決議状況(取得期間2025年1月15日～2025年12月30日) |
| 11/10 | （IR情報）11:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 11/10 | 2,002 | 2,028 | 1,995 | 2,024 | +1.81% | 26,100 | 197億364万 | +1.86% |
| 11/07 | 2,033 | 2,033 | 1,976 | 1,988 | -2.21% | 37,700 | 193億5318万 | +0.4% |
| 11/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/06 | 2,020 | 2,039 | 2,008 | 2,033 | +1.4% | 24,700 | 197億9125万 | +2.99% |
| 11/05 | 1,984 | 2,010 | 1,953 | 2,005 | +0.25% | 63,000 | 195億1867万 | +1.88% |
| 11/04 | 2,067 | 2,067 | 2,000 | 2,000 | -3.24% | 38,700 | 194億7000万 | +1.83% |
| 10/31 | 2,083 | 2,102 | 2,051 | 2,067 | -0.05% | 35,300 | 201億2224万 | +5.35% |
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。
