| 2026 |
| 06/02 | 3,470 | 3,470 | 3,330 | 3,405 | -2.01% | 34,200 | 744億3214万 | -6.97% |
| 06/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,600 | 3,605 | 3,475 | 3,475 | -2.66% | 46,200 | 759億6231万 | -5.16% |
| 05/29 | 3,550 | 3,630 | 3,550 | 3,570 | +0.56% | 23,700 | 780億3898万 | -2.62% |
| 05/28 | 3,585 | 3,585 | 3,500 | 3,550 | -2.34% | 40,500 | 776億179万 | -3.11% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,654株（0.52%）再IN |
| 05/27 | 3,645 | 3,665 | 3,595 | 3,635 | +1.25% | 54,200 | 794億5986万 | -0.79% |
| 05/26 | 3,600 | 3,625 | 3,505 | 3,590 | -1.78% | 66,800 | 784億7617万 | -1.89% |
| 05/25 | 3,685 | 3,735 | 3,635 | 3,655 | -0.68% | 37,100 | 798億9705万 | -0.03% |
| 05/22 | 3,625 | 3,710 | 3,625 | 3,680 | +1.52% | 21,000 | 804億4354万 | +0.82% |
| 05/21 | 3,715 | 3,775 | 3,615 | 3,625 | -0.55% | 35,800 | 792億4126万 | -0.49% |
| 05/20 | 3,650 | 3,660 | 3,575 | 3,645 | -1.49% | 36,400 | 796億7846万 | +0.16% |
| 05/19 | 3,820 | 3,820 | 3,700 | 3,700 | -3.14% | 31,700 | 808億8074万 | +1.82% |
| 05/18 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/18 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/18 | 3,810 | 3,835 | 3,660 | 3,820 | +0.26% | 44,200 | 835億390万 | +5.32% |
| 05/15 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月17日～2026年5月13日) |
| 05/15 | 3,965 | 4,000 | 3,765 | 3,810 | -2.18% | 46,400 | 832億8530万 | +5.39% |
| 05/14 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/14 | 3,800 | 3,990 | 3,705 | 3,895 | +1.7% | 44,100 | 851億4337万 | +8.19% |
| 05/13 | 3,910 | 3,910 | 3,820 | 3,830 | -2.05% | 34,800 | 837億2249万 | +6.89% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,554株（0.49%）-0.03%義務消失 |
| 05/12 | 3,850 | 3,945 | 3,830 | 3,910 | +3.44% | 43,700 | 854億7127万 | +9.52% |
| 05/11 | 3,820 | 3,845 | 3,775 | 3,780 | +0.8% | 26,900 | 826億2951万 | +6.33% |
| 05/08 | 3,675 | 3,750 | 3,635 | 3,750 | +0.81% | 34,300 | 819億7372万 | +5.9% |
| 05/07 | 3,680 | 3,750 | 3,680 | 3,720 | +2.06% | 22,000 | 813億1793万 | +5.41% |
| 05/01 | 3,645 | 3,645 | 3,575 | 3,645 | +1.25% | 20,200 | 796億7846万 | +3.43% |
| 04/30 | 3,555 | 3,615 | 3,545 | 3,600 | -0.28% | 25,100 | 786億9477万 | +2.24% |
| 04/28 | 3,570 | 3,610 | 3,535 | 3,610 | +1.12% | 40,700 | 789億1337万 | +2.5% |
| 04/27 | 3,525 | 3,585 | 3,515 | 3,570 | +1.28% | 19,900 | 780億3898万 | +1.45% |
| 04/24 | 3,480 | 3,525 | 3,480 | 3,525 | +0.57% | 19,200 | 770億5530万 | +0.28% |
| 04/23 | 3,475 | 3,505 | 3,440 | 3,505 | +0.29% | 25,500 | 766億1810万 | -0.43% |
| 04/22 | 3,505 | 3,545 | 3,465 | 3,495 | -0.85% | 23,800 | 763億9951万 | -0.99% |
| 04/21 | 3,585 | 3,600 | 3,505 | 3,525 | -0.42% | 35,300 | 770億5530万 | -0.31% |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,511株（0.52%）再IN |
| 04/20 | 3,585 | 3,590 | 3,505 | 3,540 | +0.28% | 37,300 | 773億8319万 | -0.06% |
| 04/17 | 3,505 | 3,560 | 3,505 | 3,530 | +0.14% | 19,000 | 771億6459万 | -0.48% |
| 04/16 | 3,520 | 3,550 | 3,505 | 3,525 | +0.14% | 22,600 | 770億5530万 | -0.84% |
| 04/15 | 3,540 | 3,590 | 3,490 | 3,520 | +0.72% | 32,200 | 769億4600万 | -1.32% |
| 04/14 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月17日～2026年5月13日) |
| 04/14 | 3,515 | 3,525 | 3,460 | 3,495 | -0.14% | 28,200 | 763億9951万 | -2.27% |
| 04/13 | 3,525 | 3,540 | 3,465 | 3,500 | -0.85% | 28,200 | 765億881万 | -2.23% |
| 04/10 | 3,560 | 3,585 | 3,505 | 3,530 | +0.28% | 30,700 | 771億6459万 | -1.64% |
| 04/09 | 3,465 | 3,570 | 3,460 | 3,520 | -0.42% | 32,000 | 769億4600万 | -2.14% |
| 04/08 | 3,570 | 3,615 | 3,520 | 3,535 | +0.57% | 45,600 | 772億7389万 | -1.75% |
| 04/07 | 3,470 | 3,540 | 3,470 | 3,515 | +2.33% | 41,400 | 768億3670万 | -2.52% |
| 04/06 | 3,475 | 3,485 | 3,410 | 3,435 | -1.15% | 19,800 | 750億8793万 | -5.06% |
| 04/03 | 3,480 | 3,515 | 3,435 | 3,475 | -0.57% | 20,700 | 759億6231万 | -4.43% |
| 04/02 | 3,545 | 3,590 | 3,460 | 3,495 | -1.13% | 17,700 | 763億9951万 | -4.27% |
| 04/01 | 3,460 | 3,535 | 3,455 | 3,535 | +3.06% | 29,500 | 772億7389万 | -3.63% |
| 03/31 | 3,410 | 3,455 | 3,385 | 3,430 | -0.44% | 23,100 | 749億7863万 | -6.82% |
| 03/30 | 3,330 | 3,470 | 3,330 | 3,445 | -4.17% | 35,100 | 753億652万 | -6.82% |
| 03/27 | 3,540 | 3,610 | 3,525 | 3,595 | +0.56% | 68,400 | 785億8547万 | -3.15% |
| 03/26 | 3,635 | 3,635 | 3,525 | 3,575 | -1.38% | 39,600 | 781億4828万 | -3.9% |
| 03/25 | 3,610 | 3,655 | 3,600 | 3,625 | +2.4% | 36,600 | 792億4126万 | -2.76% |
| 03/24 | 3,580 | 3,580 | 3,505 | 3,540 | +2.16% | 40,000 | 773億8319万 | -5.12% |
| 03/23 | 3,550 | 3,550 | 3,430 | 3,465 | -4.81% | 38,900 | 757億4372万 | -7.33% |
| 03/19 | 3,720 | 3,720 | 3,635 | 3,640 | -3.06% | 44,500 | 795億6916万 | -3.11% |
| 03/18 | 3,700 | 3,755 | 3,695 | 3,755 | +3.02% | 69,800 | 820億8302万 | -0.19% |
| 03/17 | 3,745 | 3,770 | 3,645 | 3,645 | -1.35% | 19,000 | 796億7846万 | -3.16% |
| 03/16 | 3,675 | 3,745 | 3,655 | 3,695 | +0.82% | 28,800 | 807億7144万 | -1.86% |
| 03/13 | 3,670 | 3,760 | 3,635 | 3,665 | -1.74% | 52,500 | 801億1565万 | -2.71% |
| 03/12 | 3,775 | 3,780 | 3,725 | 3,730 | -2.48% | 22,400 | 815億3653万 | -0.98% |
| 03/11 | 3,805 | 3,895 | 3,805 | 3,825 | +2.41% | 18,700 | 836億1319万 | +1.51% |
| 03/10 | 3,700 | 3,775 | 3,690 | 3,735 | +3.89% | 28,500 | 816億4583万 | -0.72% |
| 03/09 | 3,515 | 3,600 | 3,500 | 3,595 | -3.49% | 29,600 | 785億8547万 | -4.36% |
| 03/06 | 3,670 | 3,745 | 3,585 | 3,725 | -0.27% | 37,500 | 814億2723万 | -0.93% |
| 03/05 | 3,690 | 3,750 | 3,650 | 3,735 | +5.21% | 51,800 | 816億4583万 | -0.51% |
| 03/04 | 3,670 | 3,710 | 3,475 | 3,550 | -4.44% | 57,800 | 776億179万 | -5.31% |
| 03/03 | 3,830 | 3,830 | 3,715 | 3,715 | -2.62% | 47,000 | 812億863万 | -0.99% |
| 03/02 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月17日～2026年5月13日) |
| 03/02 | 3,780 | 3,880 | 3,750 | 3,815 | -2.05% | 41,200 | 833億9460万 | +1.71% |
| 02/27 | 3,780 | 3,920 | 3,750 | 3,895 | +1.17% | 65,200 | 851億4337万 | +4.01% |
| 02/26 | 3,915 | 3,945 | 3,830 | 3,850 | -1.91% | 64,700 | 841億5969万 | +3.13% |
| 02/25 | 3,860 | 3,950 | 3,825 | 3,925 | +1.82% | 40,600 | 857億9916万 | +5.43% |
| 02/24 | 3,880 | 3,905 | 3,820 | 3,855 | +0.39% | 24,100 | 842億6898万 | +3.85% |
| 02/20 | 3,775 | 3,865 | 3,755 | 3,840 | +1.05% | 28,700 | 839億4109万 | +3.64% |
| 02/19 | 3,835 | 3,840 | 3,780 | 3,800 | -0.26% | 29,500 | 830億6670万 | +2.76% |
| 02/18 | 3,765 | 3,835 | 3,760 | 3,810 | +0.79% | 37,500 | 832億8530万 | +3.22% |
| 02/17 | 3,725 | 3,805 | 3,675 | 3,780 | +2.44% | 62,100 | 826億2951万 | +2.63% |
| 02/16 | 3,745 | 3,745 | 3,635 | 3,690 | -1.47% | 27,100 | 806億6214万 | +0.44% |
| 02/13 | （IR情報）11:00 自己株式の取得状況および取得終了に関するお知らせ |
| 02/13 | 3,875 | 3,880 | 3,670 | 3,745 | -4.22% | 61,200 | 818億6442万 | +2.13% |
| 02/12 | （IR情報）14:00 役員等の異動に関するお知らせ |
| 02/12 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,800 | 3,975 | 3,775 | 3,910 | +3.85% | 68,500 | 854億7127万 | +6.83% |
| 02/10 | 3,810 | 3,815 | 3,760 | 3,765 | -1.05% | 33,200 | 823億161万 | +3.26% |
| 02/09 | 3,785 | 3,835 | 3,735 | 3,805 | +3.4% | 55,100 | 831億7600万 | +4.62% |
| 02/06 | 3,675 | 3,705 | 3,655 | 3,680 | -1.21% | 33,400 | 804億4354万 | +1.43% |
| 02/05 | 3,685 | 3,780 | 3,680 | 3,725 | +1.09% | 36,300 | 814億2723万 | +2.84% |
| 02/04 | 3,755 | 3,765 | 3,685 | 3,685 | -1.6% | 52,200 | 805億5284万 | +2.13% |
| 02/03 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月17日～2026年5月13日) |
| 02/03 | 3,715 | 3,800 | 3,705 | 3,745 | +2.18% | 38,100 | 818億6442万 | +4.17% |
| 02/02 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 3,675 | 3,725 | 3,665 | 3,665 | 0% | 34,100 | 801億1565万 | +2.4% |
| 01/30 | 3,625 | 3,715 | 3,595 | 3,665 | +1.1% | 52,900 | 801億1565万 | +2.66% |
| 01/29 | 3,570 | 3,645 | 3,545 | 3,625 | +1.4% | 36,300 | 792億4126万 | +1.88% |
| 01/28 | 3,590 | 3,620 | 3,575 | 3,575 | -0.83% | 22,800 | 781億4828万 | +0.82% |
| 01/27 | 3,600 | 3,655 | 3,585 | 3,605 | -0.69% | 22,700 | 788億407万 | +1.98% |
| 01/26 | 3,650 | 3,665 | 3,580 | 3,630 | -1.76% | 40,700 | 793億5056万 | +3.07% |
| 01/23 | 3,700 | 3,725 | 3,675 | 3,695 | +0.82% | 35,100 | 807億7144万 | +5.33% |
| 01/22 | 3,595 | 3,695 | 3,595 | 3,665 | +1.95% | 20,200 | 801億1565万 | +4.86% |
| 01/21 | 3,570 | 3,645 | 3,565 | 3,595 | +0.28% | 22,400 | 785億8547万 | +3.25% |
| 01/20 | 3,600 | 3,625 | 3,555 | 3,585 | -1.92% | 43,900 | 783億6688万 | +3.34% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 105,235株（0.48%）-0.02%義務消失 |
| 01/19 | 3,690 | 3,705 | 3,620 | 3,655 | -1.08% | 22,300 | 798億9705万 | +5.64% |
| 01/16 | 3,620 | 3,710 | 3,605 | 3,695 | +1.37% | 33,400 | 807億7144万 | +7.26% |
| 01/15 | 3,625 | 3,665 | 3,600 | 3,645 | +0.41% | 19,800 | 796億7846万 | +6.27% |
| 01/14 | 3,585 | 3,665 | 3,575 | 3,630 | +0.28% | 29,700 | 793億5056万 | +6.42% |
| 01/13 | 3,640 | 3,660 | 3,605 | 3,620 | +1.97% | 35,700 | 791億3196万 | +6.72% |
| 01/09 | 3,525 | 3,590 | 3,525 | 3,550 | +0.85% | 20,000 | 776億179万 | +5.19% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 109,935株（0.5%）新規 |
| 01/08 | 3,520 | 3,595 | 3,520 | 3,520 | -1.4% | 41,600 | 769億4600万 | +4.73% |
| 01/07 | （自社株買い）取締役会(2025年11月13日)での決議状況(取得期間2025年11月17日～2026年5月13日) |
| 01/07 | 3,565 | 3,620 | 3,550 | 3,570 | +0.14% | 24,600 | 780億3898万 | +6.6% |
| 01/06 | 3,525 | 3,600 | 3,525 | 3,565 | +1.13% | 24,000 | 779億2968万 | +6.77% |
| 01/05 | （IR情報）11:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,585 | 3,645 | 3,520 | 3,525 | -1.67% | 44,700 | 770億5530万 | +5.89% |
| 2025 |
| 12/30 | 3,480 | 3,590 | 3,455 | 3,585 | +1.85% | 48,300 | 783億6688万 | +7.95% |
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。
