| 2026 |
| 09/30 | 3,962 | 3,999 | 3,922 | 3,957 | +0.3% | 6,715,800 | - | +2.2% |
| 09/29 | 4,000 | 4,000 | 3,920 | 3,945 | -0.83% | 6,414,500 | - | +2.23% |
| 09/28 | 3,993 | 4,089 | 3,978 | 3,978 | -1.24% | 5,583,300 | - | +3.3% |
| 09/25 | 3,987 | 4,055 | 3,976 | 4,028 | +0.88% | 7,302,900 | - | +5.01% |
| 09/24 | 3,839 | 4,028 | 3,839 | 3,993 | +0.35% | 7,921,500 | - | +4.56% |
| 09/18 | 4,000 | 4,014 | 3,937 | 3,979 | -0.72% | 7,416,200 | - | +4.55% |
| 09/17 | 3,918 | 4,018 | 3,915 | 4,008 | +1.88% | 5,928,400 | - | +5.45% |
| 09/16 | 3,987 | 3,987 | 3,909 | 3,934 | -0.28% | 5,760,800 | - | +3.8% |
| 09/15 | 4,069 | 4,075 | 3,932 | 3,945 | -2.01% | 11,226,000 | - | +4.34% |
| 09/14 | 3,819 | 4,026 | 3,819 | 4,026 | +7.39% | 11,327,600 | - | +6.73% |
| 09/11 | 3,755 | 3,777 | 3,734 | 3,749 | -1.03% | 7,876,000 | - | -0.24% |
| 09/10 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2027年3月31日) |
| 09/10 | 3,716 | 3,803 | 3,664 | 3,788 | +1.15% | 6,626,700 | - | +0.99% |
| 09/09 | 3,737 | 3,795 | 3,718 | 3,745 | -0.79% | 7,022,800 | - | +0.16% |
| 09/08 | 3,782 | 3,797 | 3,752 | 3,775 | -1.46% | 3,571,100 | - | +1.29% |
| 09/07 | 3,860 | 3,868 | 3,801 | 3,831 | -1.77% | 5,101,900 | - | +3.09% |
| 09/04 | 3,899 | 3,947 | 3,848 | 3,900 | +2.77% | 7,988,300 | - | +5.15% |
| 09/03 | 3,798 | 3,827 | 3,773 | 3,795 | -0.16% | 4,501,100 | - | +2.32% |
| 09/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/02 | 3,900 | 3,910 | 3,786 | 3,801 | -3.7% | 6,207,300 | - | +2.43% |
| 09/01 | 3,915 | 3,991 | 3,900 | 3,947 | +2.02% | 5,830,900 | - | +6.47% |
| 08/31 | 3,900 | 3,923 | 3,864 | 3,869 | -0.9% | 7,590,900 | - | +4.91% |
| 08/28 | 3,848 | 3,953 | 3,844 | 3,904 | +4.02% | 8,703,900 | - | +6.55% |
| 08/27 | 3,716 | 3,819 | 3,703 | 3,753 | +1% | 5,785,200 | - | +3.16% |
| 08/26 | 3,730 | 3,785 | 3,707 | 3,716 | -0.32% | 4,152,900 | - | +2.65% |
| 08/25 | 3,700 | 3,769 | 3,680 | 3,728 | +0.76% | 4,344,200 | - | +3.44% |
| 08/24 | 3,670 | 3,741 | 3,664 | 3,700 | +1.48% | 3,256,300 | - | +3.15% |
| 08/21 | 3,690 | 3,737 | 3,646 | 3,646 | -2.59% | 4,139,700 | - | +2.16% |
| 08/20 | 3,711 | 3,777 | 3,700 | 3,743 | +3.77% | 6,982,500 | - | +5.38% |
| 08/19 | 3,642 | 3,645 | 3,553 | 3,607 | +0.17% | 7,069,800 | - | +1.98% |
| 08/18 | 3,630 | 3,676 | 3,592 | 3,601 | -1.72% | 5,871,100 | - | +2.13% |
| 08/17 | 3,737 | 3,781 | 3,664 | 3,664 | -4.61% | 5,846,300 | - | +4.24% |
| 08/14 | 3,800 | 3,924 | 3,779 | 3,841 | +2.43% | 9,198,900 | - | +9.62% |
| 08/13 | 3,700 | 3,752 | 3,663 | 3,750 | +1.32% | 5,329,100 | - | +7.6% |
| 08/12 | 3,751 | 3,758 | 3,695 | 3,701 | -0.48% | 6,491,200 | - | +6.63% |
| 08/10 | 3,720 | 3,757 | 3,648 | 3,719 | +1.2% | 5,577,200 | - | +7.58% |
| 08/07 | 3,600 | 3,697 | 3,588 | 3,675 | +2.68% | 7,800,400 | - | +6.8% |
| 08/06 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2027年3月31日) |
| 08/06 | 3,518 | 3,591 | 3,496 | 3,579 | +2.76% | 6,566,200 | - | +4.4% |
| 08/05 | 3,503 | 3,531 | 3,451 | 3,483 | +1.37% | 8,845,300 | - | +2.02% |
| 08/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 08/04 | 3,511 | 3,520 | 3,395 | 3,436 | -1.83% | 8,850,800 | - | +0.91% |
| 08/03 | 3,695 | 3,698 | 3,480 | 3,500 | -4.35% | 9,682,900 | - | +3% |
| 07/31 | 3,512 | 3,722 | 3,511 | 3,659 | -6.23% | 15,852,800 | - | +8.06% |
| 07/30 | （IR情報）15:30 2026年度第1四半期決算概要 |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔IFRS〕(連結) |
| 07/30 | 3,888 | 3,928 | 3,765 | 3,902 | +1.51% | 13,615,600 | - | +15.89% |
| 07/29 | 3,754 | 3,846 | 3,651 | 3,844 | +3.89% | 17,422,500 | - | +15.06% |
| 07/28 | 3,523 | 3,700 | 3,512 | 3,700 | +6.26% | 18,062,000 | - | +11.68% |
| 07/27 | 3,349 | 3,482 | 3,336 | 3,482 | +6.19% | 9,088,900 | - | +5.74% |
| 07/24 | 3,240 | 3,288 | 3,216 | 3,279 | +1.08% | 4,380,600 | - | -0.09% |
| 07/23 | 3,266 | 3,280 | 3,221 | 3,244 | -2.02% | 6,480,900 | - | -1.25% |
| 07/22 | 3,181 | 3,318 | 3,181 | 3,311 | +0.06% | 7,980,100 | - | +0.79% |
| 07/21 | 3,368 | 3,377 | 3,296 | 3,309 | +0.33% | 6,898,400 | - | +0.76% |
| 07/17 | 3,315 | 3,366 | 3,250 | 3,298 | +1.26% | 9,646,000 | - | +0.49% |
| 07/16 | 3,200 | 3,294 | 3,191 | 3,257 | +1.21% | 11,778,100 | - | -0.7% |
| 07/15 | 3,270 | 3,290 | 3,182 | 3,218 | -4.74% | 9,877,200 | - | -2.04% |
| 07/14 | 3,330 | 3,418 | 3,323 | 3,378 | +2.12% | 5,870,300 | - | +2.67% |
| 07/13 | 3,323 | 3,343 | 3,297 | 3,308 | -1.17% | 5,011,000 | - | +0.46% |
| 07/10 | 3,380 | 3,384 | 3,337 | 3,347 | -1.33% | 4,375,600 | - | +1.45% |
| 07/09 | 3,295 | 3,400 | 3,290 | 3,392 | +1.13% | 4,760,200 | - | +2.51% |
| 07/08 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2027年3月31日) |
| 07/08 | 3,412 | 3,464 | 3,345 | 3,354 | -1.12% | 5,116,900 | - | +1.24% |
| 07/07 | 3,350 | 3,415 | 3,340 | 3,392 | +1.28% | 6,628,000 | - | +2.14% |
| 07/06 | 3,346 | 3,366 | 3,316 | 3,349 | +0.69% | 4,610,400 | - | +0.45% |
| 07/03 | 3,427 | 3,444 | 3,283 | 3,326 | -0.54% | 6,790,900 | - | -0.6% |
| 07/02 | 3,357 | 3,425 | 3,307 | 3,344 | +3.31% | 7,583,700 | - | -0.09% |
| 07/01 | 3,236 | 3,257 | 3,181 | 3,237 | -0.31% | 7,024,600 | - | -3.49% |
| 06/30 | 3,283 | 3,297 | 3,225 | 3,247 | -1.1% | 6,211,800 | - | -3.51% |
| 06/29 | （IR情報）15:30 指名委員会・報酬委員会人事について |
| 06/29 | 3,238 | 3,346 | 3,230 | 3,283 | +2.63% | 7,652,100 | - | -2.58% |
| 06/26 | 3,159 | 3,205 | 3,144 | 3,199 | +0.38% | 5,909,200 | - | -5.1% |
| 06/25 | 3,232 | 3,244 | 3,187 | 3,187 | -1.39% | 6,987,500 | - | -5.57% |
| 06/24 | 3,228 | 3,282 | 3,189 | 3,232 | +2.21% | 7,603,300 | - | -4.32% |
| 06/23 | 3,161 | 3,186 | 3,106 | 3,162 | -0.82% | 9,026,300 | - | -6.45% |
| 06/22 | 3,186 | 3,221 | 3,155 | 3,188 | -0.72% | 5,123,500 | - | -5.85% |
| 06/19 | 3,292 | 3,300 | 3,161 | 3,211 | -3.95% | 13,371,600 | - | -5.22% |
| 06/18 | 3,280 | 3,395 | 3,261 | 3,343 | +2.67% | 8,069,300 | - | -1.33% |
| 06/17 | 3,241 | 3,276 | 3,220 | 3,256 | -0.61% | 5,750,300 | - | -3.78% |
| 06/16 | （IR情報）12:00 第126回定時株主総会付議議案の一部撤回についてのお知らせ |
| 06/16 | 3,285 | 3,311 | 3,263 | 3,276 | +0.49% | 5,873,000 | - | -3.31% |
| 06/15 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2027年3月31日) |
| 06/15 | （自社株買い）取締役会(2026年4月28日)での決議状況(取得期間2026年5月1日～2027年3月31日) |
| 06/15 | 3,309 | 3,335 | 3,238 | 3,260 | 0% | 7,688,900 | - | -3.81% |
| 06/12 | 3,337 | 3,380 | 3,253 | 3,260 | -3.18% | 10,327,300 | - | -3.92% |
| 06/11 | 3,358 | 3,415 | 3,341 | 3,367 | +0.15% | 5,851,200 | - | -0.91% |
| 06/10 | 3,412 | 3,425 | 3,317 | 3,362 | -2.18% | 7,280,000 | - | -0.91% |
| 06/09 | 3,535 | 3,535 | 3,395 | 3,437 | -0.81% | 6,176,100 | - | +1.66% |
| 06/08 | 3,521 | 3,558 | 3,426 | 3,465 | -3.51% | 7,871,100 | - | +2.79% |
| 06/05 | 3,625 | 3,663 | 3,562 | 3,591 | +3.04% | 8,740,400 | - | +6.24% |
| 06/04 | 3,470 | 3,525 | 3,455 | 3,485 | -2.54% | 6,646,200 | - | +2.83% |
| 06/03 | 3,653 | 3,684 | 3,519 | 3,576 | -3.38% | 10,305,800 | - | +5.24% |
| 06/02 | 3,720 | 3,759 | 3,631 | 3,701 | +1.4% | 11,188,300 | - | +8.66% |
| 06/01 | 3,517 | 3,726 | 3,499 | 3,650 | +8.37% | 16,235,900 | - | +6.94% |
| 05/29 | 3,460 | 3,626 | 3,368 | 3,368 | -4.13% | 23,959,700 | - | -1.58% |
| 05/28 | （IR情報）15:30 「中長期経営ビジョン2035」策定に関するお知らせ |
| 05/28 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/28 | 3,558 | 3,594 | 3,462 | 3,513 | +0.03% | 11,724,700 | - | +2.21% |
| 05/27 | 3,440 | 3,562 | 3,407 | 3,512 | +4.21% | 13,326,600 | - | +1.86% |
| 05/26 | 3,308 | 3,420 | 3,292 | 3,370 | +1.87% | 7,036,900 | - | -2.43% |
| 05/25 | 3,304 | 3,325 | 3,234 | 3,308 | +0.03% | 5,383,200 | - | -4.53% |
| 05/22 | （IR情報）15:30 (訂正)「2025年度決算概要」の一部訂正について |
| 05/22 | 3,329 | 3,382 | 3,272 | 3,307 | +1.47% | 6,634,300 | - | -4.75% |
| 05/21 | 3,200 | 3,259 | 3,172 | 3,259 | -0.12% | 6,283,600 | - | -6.16% |
| 05/20 | 3,393 | 3,409 | 3,242 | 3,263 | -2.07% | 8,174,600 | - | -6.1% |
| 05/19 | 3,320 | 3,389 | 3,293 | 3,332 | +3.13% | 8,114,000 | - | -4.28% |
| 05/18 | 3,329 | 3,332 | 3,205 | 3,231 | +0.44% | 4,767,500 | - | -7.31% |
| 05/15 | 3,264 | 3,268 | 3,168 | 3,217 | -0.71% | 6,544,600 | - | -7.85% |
| 05/14 | 3,293 | 3,310 | 3,177 | 3,240 | -3.46% | 7,828,500 | - | -7.22% |
| 05/13 | 3,357 | 3,413 | 3,331 | 3,356 | +1.48% | 6,636,800 | - | -3.95% |
| 05/12 | 3,362 | 3,379 | 3,271 | 3,307 | -1.02% | 6,487,400 | - | -5.24% |
| 05/11 | 3,351 | 3,382 | 3,310 | 3,341 | -1.21% | 8,795,500 | - | -4.27% |
| 05/08 | 3,310 | 3,388 | 3,256 | 3,382 | +4.38% | 11,903,700 | - | -2.9% |
| 05/07 | 3,215 | 3,244 | 3,178 | 3,240 | +5.37% | 17,395,900 | - | -6.68% |
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。
