| 2026 |
| 03/06 | 1,421 | 1,430 | 1,410 | 1,428 | +0.63% | 1,016,400 | 7730億8026万 | +4.85% |
| 03/05 | 1,420 | 1,436 | 1,411 | 1,419 | +3.05% | 1,800,200 | 7682億791万 | +4.49% |
| 03/04 | 1,377 | 1,405 | 1,367 | 1,377 | -2.13% | 1,496,000 | 7454億7025万 | +1.55% |
| 03/03 | 1,442 | 1,444 | 1,401 | 1,407 | -2.63% | 1,606,900 | 7617億1143万 | +3.76% |
| 03/02 | 1,424 | 1,461 | 1,415 | 1,445 | -0.62% | 1,539,200 | 7822億8360万 | +6.56% |
| 02/27 | 1,423 | 1,465 | 1,420 | 1,454 | +2.11% | 2,123,600 | 7871億5595万 | +7.39% |
| 02/26 | 1,420 | 1,434 | 1,414 | 1,424 | +2.59% | 1,805,600 | 7709億1477万 | +5.4% |
| 02/25 | 1,375 | 1,396 | 1,365 | 1,388 | +1.46% | 1,432,100 | 7514億2535万 | +2.81% |
| 02/24 | 1,358 | 1,373 | 1,346 | 1,368 | +1.56% | 1,196,900 | 7405億9790万 | +1.33% |
| 02/20 | 1,343 | 1,354 | 1,340 | 1,347 | -0.44% | 1,123,700 | 7292億2907万 | -0.3% |
| 02/19 | 1,330 | 1,358 | 1,324 | 1,353 | +1.73% | 1,208,500 | 7324億7731万 | -0.15% |
| 02/18 | 1,319 | 1,338 | 1,319 | 1,330 | +1.53% | 1,337,800 | 7200億2573万 | -2.13% |
| 02/17 | 1,302 | 1,313 | 1,281 | 1,310 | -0.38% | 1,241,900 | 7091億9828万 | -3.89% |
| 02/16 | 1,299 | 1,321 | 1,293 | 1,315 | +2.49% | 1,389,300 | 7119億514万 | -3.87% |
| 02/13 | 1,280 | 1,296 | 1,267 | 1,283 | -0.31% | 2,356,900 | 6945億8122万 | -6.49% |
| 02/12 | 1,266 | 1,293 | 1,259 | 1,287 | +1.66% | 2,109,400 | 6967億4671万 | -6.54% |
| 02/10 | 1,266 | 1,270 | 1,250 | 1,266 | +0.88% | 2,405,500 | 6853億7788万 | -8.46% |
| 02/09 | 1,300 | 1,343 | 1,242 | 1,255 | -9.71% | 4,528,600 | 6794億2278万 | -9.65% |
| 02/06 | （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) |
| 02/06 | 1,351 | 1,420 | 1,351 | 1,390 | +0.29% | 1,353,100 | 7525億810万 | -0.43% |
| 02/05 | 1,389 | 1,393 | 1,372 | 1,386 | +0.8% | 913,800 | 7503億4261万 | -0.79% |
| 02/04 | 1,371 | 1,386 | 1,362 | 1,375 | -0.72% | 1,435,000 | 7443億8751万 | -1.72% |
| 02/03 | 1,376 | 1,392 | 1,366 | 1,385 | +1.39% | 1,047,700 | 7498億123万 | -1.21% |
| 02/02 | 1,375 | 1,384 | 1,359 | 1,366 | +1.41% | 1,557,000 | 7395億1515万 | -2.71% |
| 01/30 | 1,347 | 1,352 | 1,337 | 1,347 | +0.9% | 1,208,200 | 7292億2907万 | -4.26% |
| 01/29 | 1,342 | 1,344 | 1,300 | 1,335 | -0.67% | 1,637,400 | 7227億3260万 | -5.39% |
| 01/28 | 1,347 | 1,355 | 1,344 | 1,344 | -1.54% | 1,163,400 | 7276億495万 | -5.02% |
| 01/27 | 1,371 | 1,372 | 1,352 | 1,365 | -0.07% | 1,118,000 | 7389億7378万 | -3.67% |
| 01/26 | 1,371 | 1,387 | 1,364 | 1,366 | -3.6% | 1,297,500 | 7395億1515万 | -3.67% |
| 01/23 | 1,413 | 1,440 | 1,407 | 1,417 | +1.21% | 1,678,300 | 7671億2516万 | -0.21% |
| 01/22 | 1,399 | 1,402 | 1,389 | 1,400 | +1.16% | 1,317,300 | 7579億2183万 | -1.41% |
| 01/21 | 1,379 | 1,387 | 1,372 | 1,384 | -0.72% | 1,462,300 | 7492億5986万 | -2.67% |
| 01/20 | 1,374 | 1,401 | 1,371 | 1,394 | +0.72% | 1,922,600 | 7546億7359万 | -2.04% |
| 01/19 | 1,390 | 1,392 | 1,372 | 1,384 | -1.28% | 1,638,900 | 7492億5986万 | -2.88% |
| 01/16 | 1,426 | 1,436 | 1,398 | 1,402 | -2.77% | 1,968,300 | 7590億457万 | -1.82% |
| 01/15 | 1,432 | 1,455 | 1,429 | 1,442 | -0.76% | 1,089,000 | 7806億5948万 | +0.91% |
| 01/14 | 1,431 | 1,463 | 1,428 | 1,453 | +1.61% | 1,713,200 | 7866億1458万 | +1.68% |
| 01/13 | 1,444 | 1,445 | 1,412 | 1,430 | +0.78% | 1,655,700 | 7741億6301万 | +0.07% |
| 01/09 | 1,410 | 1,424 | 1,399 | 1,419 | +0.42% | 946,200 | 7682億791万 | -0.77% |
| 01/08 | 1,416 | 1,426 | 1,407 | 1,413 | -0.84% | 1,035,300 | 7649億5967万 | -1.26% |
| 01/07 | 1,406 | 1,438 | 1,401 | 1,425 | +0.28% | 895,800 | 7714億5614万 | -0.56% |
| 01/06 | 1,438 | 1,438 | 1,414 | 1,421 | -0.21% | 895,100 | 7692億9065万 | -0.98% |
| 01/05 | 1,430 | 1,439 | 1,406 | 1,424 | +0.07% | 1,008,000 | 7709億1477万 | -0.9% |
| 2025 |
| 12/30 | 1,421 | 1,427 | 1,409 | 1,423 | -0.14% | 619,800 | 7703億7340万 | -1.11% |
| 12/29 | 1,433 | 1,440 | 1,413 | 1,425 | -1.04% | 568,900 | 7714億5614万 | -1.04% |
| 12/26 | 1,445 | 1,452 | 1,429 | 1,440 | +0.14% | 536,000 | 7795億7673万 | -0.14% |
| 12/25 | 1,450 | 1,450 | 1,437 | 1,438 | +0.21% | 332,800 | 7784億9399万 | -0.28% |
| 12/24 | 1,447 | 1,451 | 1,431 | 1,435 | -1.1% | 446,000 | 7768億6987万 | -0.42% |
| 12/23 | 1,440 | 1,456 | 1,440 | 1,451 | +0.76% | 508,600 | 7855億3183万 | +0.69% |
| 12/22 | 1,441 | 1,444 | 1,427 | 1,440 | +0.84% | 770,400 | 7795億7673万 | -0.14% |
| 12/19 | 1,408 | 1,428 | 1,397 | 1,428 | +2.29% | 1,824,000 | 7730億8026万 | -1.11% |
| 12/18 | 1,390 | 1,405 | 1,385 | 1,396 | -0.64% | 702,800 | 7557億5633万 | -3.46% |
| 12/17 | 1,408 | 1,411 | 1,392 | 1,405 | -0.07% | 575,200 | 7606億2869万 | -3.17% |
| 12/16 | 1,422 | 1,430 | 1,402 | 1,406 | -1.95% | 904,400 | 7611億7006万 | -3.23% |
| 12/15 | 1,419 | 1,438 | 1,414 | 1,434 | +0.21% | 522,600 | 7763億2850万 | -1.51% |
| 12/12 | 1,433 | 1,445 | 1,425 | 1,431 | +0.42% | 1,226,800 | 7747億438万 | -1.72% |
| 12/11 | 1,444 | 1,446 | 1,425 | 1,425 | -1.18% | 760,100 | 7714億5614万 | -2.4% |
| 12/10 | 1,442 | 1,452 | 1,440 | 1,442 | -0.14% | 580,400 | 7806億5948万 | -1.37% |
| 12/09 | 1,448 | 1,453 | 1,434 | 1,444 | -0.21% | 700,500 | 7817億4223万 | -1.43% |
| 12/08 | 1,430 | 1,450 | 1,424 | 1,447 | +1.4% | 816,700 | 7833億6634万 | -1.5% |
| 12/05 | 1,444 | 1,453 | 1,420 | 1,427 | -2.46% | 967,600 | 7725億3889万 | -2.73% |
| 12/04 | 1,449 | 1,470 | 1,448 | 1,463 | +1.18% | 681,400 | 7920億2831万 | -0.2% |
| 12/03 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.14%）ブラックロック・アセット・マネジメント・アイルラ…（0.57%）ブラックロック・インスティテューショナル・トラス…（0.81%）ブラックロック・インベストメント・マネジメント(…（0.63%）ブラックロック・ジャパン（1.5%）ブラックロック・ファンド・アドバイザーズ(Black…（1.1%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.53%） |
| 12/03 | 1,446 | 1,455 | 1,438 | 1,446 | -0.21% | 764,700 | 7828億2497万 | -1.23% |
| 12/02 | 1,442 | 1,456 | 1,434 | 1,449 | -0.41% | 934,400 | 7844億4909万 | -1.02% |
| 12/01 | 1,474 | 1,482 | 1,435 | 1,455 | -1.22% | 886,200 | 7876億9733万 | -0.48% |
| 11/28 | 1,465 | 1,482 | 1,462 | 1,473 | -0.07% | 551,800 | 7974億4204万 | +0.89% |
| 11/27 | 1,487 | 1,487 | 1,474 | 1,474 | 0% | 508,800 | 7979億8341万 | +1.1% |
| 11/26 | 1,462 | 1,474 | 1,451 | 1,474 | +0.96% | 852,300 | 7979億8341万 | +1.31% |
| 11/25 | 1,465 | 1,472 | 1,456 | 1,460 | +0.27% | 905,900 | 7904億419万 | +0.55% |
| 11/21 | 1,437 | 1,457 | 1,432 | 1,456 | +0.83% | 1,228,200 | 7882億3870万 | +0.55% |
| 11/20 | 1,452 | 1,458 | 1,436 | 1,444 | +1.55% | 751,600 | 7817億4223万 | -0.07% |
| 11/19 | 1,429 | 1,450 | 1,409 | 1,422 | -0.63% | 1,036,900 | 7698億3203万 | -1.39% |
| 11/18 | 1,467 | 1,480 | 1,427 | 1,431 | -3.44% | 1,272,800 | 7747億438万 | -0.56% |
| 11/17 | 1,489 | 1,491 | 1,469 | 1,482 | +0.27% | 729,000 | 8023億1439万 | +3.06% |
| 11/14 | 1,474 | 1,490 | 1,450 | 1,478 | -1% | 626,100 | 8001億4890万 | +2.92% |
| 11/13 | 1,513 | 1,515 | 1,483 | 1,493 | -0.8% | 702,700 | 8082億6949万 | +4.11% |
| 11/12 | 1,473 | 1,508 | 1,470 | 1,505 | +2.66% | 1,038,000 | 8147億6596万 | +5.1% |
| 11/11 | 1,480 | 1,486 | 1,459 | 1,466 | -0.61% | 997,700 | 7936億5243万 | +2.52% |
| 11/10 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年10月29日) |
| 11/10 | 1,457 | 1,475 | 1,439 | 1,475 | +2.15% | 1,455,300 | 7985億2478万 | +3.36% |
| 11/07 | 1,511 | 1,515 | 1,428 | 1,444 | -5% | 1,917,000 | 7817億4223万 | +1.4% |
| 11/06 | 1,468 | 1,531 | 1,460 | 1,520 | +1.88% | 1,687,700 | 8228億8655万 | +6.89% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,500 | 1,500 | 1,442 | 1,492 | -1.52% | 1,698,000 | 8077億2812万 | +5.29% |
| 11/04 | 1,502 | 1,526 | 1,494 | 1,515 | -0.53% | 1,835,300 | 8201億7969万 | +7.22% |
| 10/31 | 1,460 | 1,523 | 1,447 | 1,523 | +8.55% | 3,181,900 | 8245億1067万 | +8.09% |
| 10/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 10/30 | 1,408 | 1,415 | 1,396 | 1,403 | -0.43% | 5,031,600 | 7595億4594万 | -0.14% |
| 10/29 | 1,422 | 1,424 | 1,404 | 1,409 | +0.21% | 1,374,600 | 7627億9418万 | +0.28% |
| 10/28 | 1,435 | 1,435 | 1,406 | 1,406 | -2.63% | 820,700 | 7611億7006万 | -0.07% |
| 10/27 | 1,436 | 1,450 | 1,429 | 1,444 | +2.19% | 864,200 | 7817億4223万 | +2.41% |
| 10/24 | 1,410 | 1,421 | 1,404 | 1,413 | +0.43% | 960,400 | 7649億5967万 | +0.14% |
| 10/23 | 1,414 | 1,422 | 1,405 | 1,407 | -0.14% | 986,400 | 7617億1143万 | -0.42% |
| 10/22 | 1,395 | 1,417 | 1,390 | 1,409 | +0.28% | 1,136,000 | 7627億9418万 | -0.49% |
| 10/21 | 1,394 | 1,409 | 1,385 | 1,405 | +1.22% | 982,700 | 7606億2869万 | -0.99% |
| 10/20 | 1,396 | 1,400 | 1,379 | 1,388 | +1.24% | 889,200 | 7514億2535万 | -2.32% |
| 10/17 | 1,370 | 1,382 | 1,364 | 1,371 | -0.07% | 1,115,700 | 7422億2202万 | -3.72% |
| 10/16 | 1,370 | 1,376 | 1,363 | 1,372 | -0.15% | 1,398,300 | 7427億6339万 | -3.92% |
| 10/15 | 1,357 | 1,377 | 1,355 | 1,374 | +2.16% | 1,224,100 | 7438億4613万 | -4.05% |
| 10/14 | （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 |
| 10/14 | 1,368 | 1,377 | 1,334 | 1,345 | -4.75% | 2,016,100 | 7281億4632万 | -6.27% |
| 10/10 | 1,440 | 1,442 | 1,412 | 1,412 | -1.94% | 1,510,800 | 7644億1830万 | -1.94% |
| 10/09 | 1,442 | 1,454 | 1,437 | 1,440 | +0.91% | 1,302,500 | 7795億7673万 | -0.14% |
| 10/08 | 1,445 | 1,450 | 1,427 | 1,427 | -0.76% | 1,518,500 | 7725億3889万 | -1.11% |
| 10/07 | （自社株買い）取締役会(2025年5月13日)での決議状況(取得期間2025年5月14日～2025年10月29日) |
| 10/07 | （5%ルール）みずほ信託銀行（1.13%）みずほ証券（0.13%）アセットマネジメントOne（2.08%）みずほ銀行（1.03%） |
| 10/07 | 1,443 | 1,447 | 1,427 | 1,438 | -0.35% | 1,449,400 | 7784億9399万 | -0.42% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 09/30 | （IR情報）15:30 本社移転に関するお知らせ |
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。
