| 2026 |
| 04/24 | 5,720 | 5,790 | 5,650 | 5,790 | +1.22% | 6,700 | 277億6570万 | -0.99% |
| 04/23 | 5,750 | 5,830 | 5,650 | 5,720 | -0.52% | 9,200 | 274億3001万 | -2.29% |
| 04/22 | 5,880 | 5,880 | 5,720 | 5,750 | -3.52% | 4,600 | 275億7388万 | -2.04% |
| 04/21 | 5,920 | 5,960 | 5,900 | 5,960 | +0.68% | 4,400 | 285億8092万 | +1.34% |
| 04/20 | 5,870 | 5,970 | 5,870 | 5,920 | +0.68% | 7,100 | 283億8911万 | +0.58% |
| 04/17 | 6,190 | 6,190 | 5,750 | 5,880 | -3.45% | 13,500 | 281億9729万 | -0.25% |
| 04/16 | 6,110 | 6,230 | 6,060 | 6,090 | +1.33% | 9,800 | 292億433万 | +2.98% |
| 04/15 | 6,340 | 6,390 | 5,990 | 6,010 | -3.69% | 11,200 | 288億2070万 | +1.49% |
| 04/14 | 6,220 | 6,330 | 6,000 | 6,240 | +3.65% | 22,900 | 299億2365万 | +5.23% |
| 04/13 | 6,060 | 6,220 | 6,010 | 6,020 | -2.27% | 10,500 | 288億6865万 | +1.72% |
| 04/10 | 6,140 | 6,280 | 6,080 | 6,160 | +0.16% | 5,800 | 295億4002万 | +3.65% |
| 04/09 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 04/09 | 6,200 | 6,230 | 6,120 | 6,150 | -0.81% | 8,000 | 294億9206万 | +2.89% |
| 04/08 | 6,150 | 6,250 | 6,070 | 6,200 | +4.2% | 10,300 | 297億3183万 | +3.64% |
| 04/07 | 5,810 | 5,980 | 5,690 | 5,950 | +4.2% | 19,600 | 285億3297万 | -0.68% |
| 04/06 | 5,700 | 5,820 | 5,680 | 5,710 | +1.96% | 4,700 | 273億8206万 | -5.18% |
| 04/03 | 5,600 | 5,690 | 5,600 | 5,600 | 0% | 6,200 | 268億5456万 | -7.22% |
| 04/02 | 5,730 | 5,730 | 5,490 | 5,600 | -0.53% | 12,500 | 268億5456万 | -7.44% |
| 04/01 | 5,700 | 5,800 | 5,530 | 5,630 | +2.36% | 12,500 | 269億9842万 | -7.22% |
| 03/31 | 5,390 | 5,540 | 5,260 | 5,500 | +1.48% | 11,500 | 263億7501万 | -9.52% |
| 03/30 | 5,360 | 5,520 | 5,280 | 5,420 | -5.24% | 25,500 | 259億9138万 | -10.78% |
| 03/27 | 5,830 | 5,830 | 5,650 | 5,720 | -2.22% | 12,700 | 274億3001万 | -5.78% |
| 03/26 | 5,950 | 6,010 | 5,790 | 5,850 | -1.52% | 21,300 | 280億5342万 | -3.24% |
| 03/25 | 5,980 | 6,020 | 5,890 | 5,940 | +1.54% | 15,000 | 284億8502万 | -1.12% |
| 03/24 | 5,700 | 6,050 | 5,700 | 5,850 | +5.79% | 30,400 | 280億5342万 | -1.93% |
| 03/23 | 5,770 | 5,770 | 5,480 | 5,530 | -6.9% | 17,600 | 265億1888万 | -6.73% |
| 03/19 | 6,040 | 6,130 | 5,900 | 5,940 | -3.26% | 16,100 | 284億8502万 | +0.56% |
| 03/18 | 6,050 | 6,200 | 6,030 | 6,140 | +2.16% | 9,900 | 294億4411万 | +4.76% |
| 03/17 | 6,200 | 6,200 | 6,010 | 6,010 | -1.48% | 10,700 | 288億2070万 | +3.46% |
| 03/16 | 6,060 | 6,190 | 6,000 | 6,100 | -0.65% | 15,500 | 292億5229万 | +5.94% |
| 03/13 | 6,160 | 6,410 | 5,990 | 6,140 | -3.46% | 27,900 | 294億4411万 | +7.78% |
| 03/12 | 6,220 | 6,430 | 6,160 | 6,360 | +1.44% | 36,100 | 304億9911万 | +12.85% |
| 03/11 | （自社株買い）取締役会(2026年2月2日)での決議状況(取得期間2026年2月9日～2026年9月30日) |
| 03/11 | 6,390 | 6,480 | 6,270 | 6,270 | +0.8% | 21,400 | 300億6752万 | +12.59% |
| 03/10 | 6,130 | 6,400 | 6,130 | 6,220 | +4.89% | 29,200 | 298億2774万 | +12.97% |
| 03/09 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/09 | 6,260 | 6,290 | 5,660 | 5,930 | -10.96% | 51,400 | 284億3706万 | +8.93% |
| 03/06 | 6,860 | 6,910 | 6,620 | 6,660 | -4.86% | 24,800 | 319億3775万 | +23.45% |
| 03/05 | 6,540 | 7,250 | 6,540 | 7,000 | +11.29% | 70,000 | 335億6820万 | +31.73% |
| 03/04 | 6,220 | 6,460 | 6,110 | 6,290 | -2.02% | 30,800 | 301億6343万 | +20.43% |
| 03/03 | 6,700 | 6,820 | 6,260 | 6,420 | -4.61% | 48,300 | 307億8684万 | +24.32% |
| 03/02 | 6,140 | 6,900 | 6,140 | 6,730 | +11.42% | 77,000 | 322億7343万 | +32.17% |
| 02/27 | 5,970 | 6,110 | 5,970 | 6,040 | +1.17% | 9,200 | 289億6456万 | +20.66% |
| 02/26 | 6,050 | 6,070 | 5,900 | 5,970 | -1% | 17,800 | 286億2888万 | +20.65% |
| 02/25 | 5,870 | 6,030 | 5,810 | 6,030 | +1.86% | 32,300 | 289億1661万 | +23.39% |
| 02/24 | 5,410 | 5,920 | 5,320 | 5,920 | +9.63% | 29,700 | 283億8911万 | +22.69% |
| 02/20 | 5,280 | 5,400 | 5,250 | 5,400 | +1.69% | 9,900 | 258億9547万 | +13.28% |
| 02/19 | 5,090 | 5,410 | 5,090 | 5,310 | +4.32% | 20,400 | 254億6388万 | +12.33% |
| 02/18 | 4,885 | 5,140 | 4,885 | 5,090 | +4.2% | 16,800 | 244億888万 | +8.44% |
| 02/17 | 4,890 | 4,890 | 4,820 | 4,885 | -0.1% | 2,800 | 234億2581万 | +4.63% |
| 02/16 | 4,940 | 4,940 | 4,855 | 4,890 | -1.01% | 12,200 | 234億4978万 | +5.14% |
| 02/13 | 4,980 | 4,980 | 4,815 | 4,940 | -1% | 9,000 | 236億8956万 | +6.63% |
| 02/12 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月7日～2026年7月31日) |
| 02/12 | 4,810 | 4,990 | 4,810 | 4,990 | +3.96% | 13,000 | 239億2933万 | +8.08% |
| 02/10 | 4,840 | 4,845 | 4,770 | 4,800 | -0.83% | 4,900 | 230億1819万 | +4.3% |
| 02/09 | 4,825 | 4,850 | 4,635 | 4,840 | +2.54% | 14,800 | 232億1001万 | +5.33% |
| 02/06 | 4,535 | 4,720 | 4,525 | 4,720 | +3.28% | 11,100 | 226億3456万 | +2.97% |
| 02/05 | 4,630 | 4,630 | 4,515 | 4,570 | -1.3% | 7,000 | 219億1524万 | -0.09% |
| 02/04 | 4,655 | 4,665 | 4,560 | 4,630 | -1.07% | 11,600 | 222億297万 | +1.4% |
| 02/03 | 4,770 | 4,770 | 4,555 | 4,680 | -0.43% | 23,600 | 224億4274万 | +2.79% |
| 02/02 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/02 | （IR情報）15:30 自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ |
| 02/02 | 4,715 | 4,825 | 4,655 | 4,700 | +0.53% | 22,400 | 225億3865万 | +3.57% |
| 01/30 | 4,690 | 4,690 | 4,565 | 4,675 | -0.32% | 7,000 | 224億1876万 | +3.5% |
| 01/29 | 4,650 | 4,695 | 4,635 | 4,690 | +0.86% | 2,700 | 224億9069万 | +4.36% |
| 01/28 | 4,720 | 4,720 | 4,650 | 4,650 | -1.48% | 3,300 | 222億9887万 | +4% |
| 01/27 | 4,800 | 4,800 | 4,710 | 4,720 | -1.67% | 5,700 | 226億3456万 | +6% |
| 01/26 | 4,660 | 5,000 | 4,645 | 4,800 | +3.56% | 17,300 | 230億1819万 | +8.28% |
| 01/23 | 4,595 | 4,650 | 4,575 | 4,635 | +1.09% | 3,600 | 222億2694万 | +5.15% |
| 01/22 | 4,555 | 4,590 | 4,515 | 4,585 | +0.22% | 4,100 | 219億8717万 | +4.42% |
| 01/21 | 4,420 | 4,595 | 4,420 | 4,575 | +2.69% | 3,800 | 219億3922万 | +4.62% |
| 01/20 | 4,475 | 4,500 | 4,405 | 4,455 | -0.45% | 4,200 | 213億6376万 | +2.32% |
| 01/19 | 4,460 | 4,475 | 4,415 | 4,475 | +0.34% | 3,100 | 214億5967万 | +3.06% |
| 01/16 | 4,400 | 4,460 | 4,385 | 4,460 | +1.36% | 9,900 | 213億8774万 | +3.22% |
| 01/15 | 4,480 | 4,500 | 4,385 | 4,400 | -2% | 12,800 | 211億1万 | +2.37% |
| 01/14 | 4,425 | 4,495 | 4,425 | 4,490 | +0.67% | 2,900 | 215億3160万 | +5% |
| 01/13 | 4,435 | 4,500 | 4,415 | 4,460 | +0.45% | 7,000 | 213億8774万 | +4.94% |
| 01/09 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月7日～2026年7月31日) |
| 01/09 | 4,400 | 4,440 | 4,355 | 4,440 | -0.22% | 5,500 | 212億9183万 | +5.09% |
| 01/08 | 4,500 | 4,500 | 4,450 | 4,450 | -1.87% | 7,600 | 213億3978万 | +5.9% |
| 01/07 | 4,610 | 4,610 | 4,535 | 4,535 | -1.63% | 7,600 | 217億4740万 | +8.49% |
| 01/06 | 4,645 | 4,650 | 4,595 | 4,610 | -0.54% | 5,000 | 221億706万 | +10.98% |
| 01/05 | 4,560 | 4,700 | 4,560 | 4,635 | +1.87% | 13,500 | 222億2694万 | +12.36% |
| 2025 |
| 12/30 | 4,495 | 4,585 | 4,495 | 4,550 | +1.45% | 5,500 | 218億1933万 | +11.14% |
| 12/29 | 4,400 | 4,500 | 4,390 | 4,485 | +2.63% | 7,300 | 215億762万 | +10.3% |
| 12/26 | 4,350 | 4,380 | 4,270 | 4,370 | +1.51% | 4,100 | 209億5615万 | +8.17% |
| 12/25 | 4,315 | 4,355 | 4,230 | 4,305 | +0.12% | 4,400 | 206億4444万 | +7.2% |
| 12/24 | 4,150 | 4,320 | 4,150 | 4,300 | +3.24% | 6,900 | 206億2046万 | +7.69% |
| 12/23 | 4,110 | 4,180 | 4,090 | 4,165 | +1.59% | 8,300 | 199億7308万 | +4.83% |
| 12/22 | 4,135 | 4,180 | 4,100 | 4,100 | -0.49% | 12,100 | 196億6137万 | +3.51% |
| 12/19 | 4,155 | 4,185 | 4,060 | 4,120 | -1.9% | 6,600 | 197億5728万 | +4.28% |
| 12/18 | 4,210 | 4,210 | 4,175 | 4,200 | -0.36% | 1,700 | 201億4092万 | +6.52% |
| 12/17 | 4,200 | 4,245 | 4,200 | 4,215 | +0.48% | 5,300 | 202億1285万 | +7.25% |
| 12/16 | 4,220 | 4,220 | 4,170 | 4,195 | -0.12% | 2,900 | 201億1694万 | +7.21% |
| 12/15 | 4,130 | 4,235 | 4,130 | 4,200 | +1.45% | 2,900 | 201億4092万 | +7.75% |
| 12/12 | 4,140 | 4,160 | 4,130 | 4,140 | +0.85% | 2,700 | 198億5319万 | +6.59% |
| 12/11 | 4,165 | 4,165 | 4,105 | 4,105 | -0.97% | 3,500 | 196億8535万 | +5.99% |
| 12/10 | 3,990 | 4,155 | 3,990 | 4,145 | +4.67% | 13,200 | 198億7717万 | +7.38% |
| 12/09 | 3,875 | 4,005 | 3,850 | 3,960 | +1.93% | 9,800 | 189億9001万 | +2.88% |
| 12/08 | （自社株買い）取締役会(2025年7月31日)での決議状況(取得期間2025年8月7日～2026年7月31日) |
| 12/08 | 3,840 | 3,895 | 3,840 | 3,885 | +1.17% | 4,300 | 186億3035万 | +0.65% |
| 12/05 | 3,835 | 3,855 | 3,800 | 3,840 | 0% | 3,000 | 184億1455万 | -0.8% |
| 12/04 | 3,825 | 3,850 | 3,825 | 3,840 | +0.39% | 1,200 | 184億1455万 | -1.03% |
| 12/03 | 3,870 | 3,870 | 3,815 | 3,825 | -1.42% | 2,900 | 183億4262万 | -1.65% |
| 12/02 | 3,885 | 3,890 | 3,850 | 3,880 | -0.13% | 1,700 | 186億637万 | -0.46% |
| 12/01 | 3,900 | 3,905 | 3,880 | 3,885 | -0.51% | 2,700 | 190億2312万 | -0.44% |
| 11/28 | 3,900 | 3,905 | 3,875 | 3,905 | +1.03% | 4,000 | 191億2105万 | +0.05% |
| 11/27 | 3,885 | 3,900 | 3,865 | 3,865 | -0.39% | 1,300 | 189億2519万 | -0.92% |
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。
