| 2026 |
| 04/24 | 1,545 | 1,559 | 1,535 | 1,535 | -1.22% | 25,400 | 284億2855万 | -0.9% |
| 04/23 | 1,550 | 1,563 | 1,533 | 1,554 | -0.06% | 32,600 | 287億8044万 | +0.32% |
| 04/22 | 1,594 | 1,594 | 1,553 | 1,555 | -2.02% | 33,500 | 287億9896万 | +0.19% |
| 04/21 | 1,585 | 1,599 | 1,583 | 1,587 | +0.13% | 31,900 | 293億9160万 | +2.06% |
| 04/20 | 1,620 | 1,620 | 1,582 | 1,585 | -0.75% | 31,800 | 293億5456万 | +1.86% |
| 04/17 | 1,622 | 1,631 | 1,597 | 1,597 | -2.26% | 24,100 | 295億7681万 | +2.57% |
| 04/16 | 1,652 | 1,659 | 1,629 | 1,634 | +0.49% | 40,000 | 302億6205万 | +4.88% |
| 04/15 | 1,638 | 1,664 | 1,613 | 1,626 | +0.87% | 67,200 | 301億1389万 | +4.3% |
| 04/14 | 1,610 | 1,619 | 1,603 | 1,612 | +1.26% | 28,000 | 298億5461万 | +3.33% |
| 04/13 | 1,596 | 1,622 | 1,576 | 1,592 | -0.93% | 46,500 | 294億8420万 | +2.05% |
| 04/10 | 1,600 | 1,624 | 1,594 | 1,607 | +0.94% | 41,400 | 297億6201万 | +2.75% |
| 04/09 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年11月12日) |
| 04/09 | 1,611 | 1,626 | 1,588 | 1,592 | -1.18% | 54,900 | 294億8420万 | +1.47% |
| 04/08 | 1,549 | 1,615 | 1,535 | 1,611 | +7.69% | 110,800 | 298億3609万 | +2.55% |
| 04/07 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/07 | 1,518 | 1,525 | 1,487 | 1,496 | -0.27% | 40,300 | 277億626万 | -5.14% |
| 04/06 | 1,495 | 1,513 | 1,494 | 1,500 | +0.2% | 36,100 | 277億8034万 | -5.6% |
| 04/03 | 1,502 | 1,514 | 1,492 | 1,497 | +0.2% | 39,000 | 277億2478万 | -6.67% |
| 04/02 | 1,524 | 1,548 | 1,488 | 1,494 | -1.06% | 53,700 | 276億6922万 | -7.43% |
| 04/02 | （空売り報告）Citigroup Global Markets Limited 173,454株（0.93%）-0.3% |
| 04/01 | 1,511 | 1,520 | 1,503 | 1,510 | +3.99% | 60,300 | 279億6555万 | -7.13% |
| 03/31 | 1,438 | 1,476 | 1,425 | 1,452 | -1.09% | 73,300 | 268億9137万 | -11.19% |
| 03/30 | 1,426 | 1,481 | 1,418 | 1,468 | -5.17% | 190,600 | 271億8770万 | -10.6% |
| 03/27 | 1,530 | 1,552 | 1,500 | 1,548 | +0.85% | 276,000 | 286億6931万 | -6.18% |
| 03/26 | 1,560 | 1,565 | 1,518 | 1,535 | -1.41% | 78,400 | 284億2855万 | -7.08% |
| 03/25 | 1,529 | 1,559 | 1,529 | 1,557 | +3.87% | 63,300 | 288億3600万 | -5.92% |
| 03/24 | 1,513 | 1,542 | 1,485 | 1,499 | +1.77% | 76,800 | 277億6182万 | -9.48% |
| 03/23 | 1,515 | 1,520 | 1,457 | 1,473 | -4.78% | 112,900 | 272億8030万 | -11.21% |
| 03/19 | 1,605 | 1,605 | 1,547 | 1,547 | -5.44% | 80,000 | 286億5079万 | -7.03% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 228,254株（1.23%）+0.32% |
| 03/18 | 1,617 | 1,644 | 1,617 | 1,636 | +1.49% | 44,900 | 302億9909万 | -1.51% |
| 03/17 | 1,626 | 1,635 | 1,597 | 1,612 | -0.31% | 57,200 | 298億5461万 | -2.6% |
| 03/17 | （空売り報告）Citigroup Global Markets Limited 169,254株（0.91%）+0.11% |
| 03/16 | 1,605 | 1,633 | 1,599 | 1,617 | +0.25% | 54,200 | 299億4721万 | -1.88% |
| 03/13 | 1,602 | 1,631 | 1,601 | 1,613 | +0.06% | 54,900 | 298億7313万 | -1.71% |
| 03/12 | 1,648 | 1,658 | 1,593 | 1,612 | -2.95% | 103,600 | 298億5461万 | -1.35% |
| 03/11 | 1,699 | 1,715 | 1,661 | 1,661 | 0% | 49,900 | 307億6210万 | +2.22% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 148,354株（0.8%）+0.09% |
| 03/10 | 1,641 | 1,676 | 1,624 | 1,661 | +3.68% | 79,700 | 307億6210万 | +2.91% |
| 03/09 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年11月12日) |
| 03/09 | 1,625 | 1,625 | 1,552 | 1,602 | -5.82% | 218,800 | 296億6941万 | -0.12% |
| 03/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/06 | 1,713 | 1,731 | 1,668 | 1,701 | -1.33% | 91,400 | 315億291万 | +6.65% |
| 03/05 | 1,701 | 1,763 | 1,701 | 1,724 | +4.42% | 61,200 | 319億2887万 | +8.84% |
| 03/04 | 1,703 | 1,749 | 1,631 | 1,651 | -5.98% | 123,200 | 305億7690万 | +5.09% |
| 03/03 | 1,812 | 1,834 | 1,756 | 1,756 | -2.5% | 94,000 | 325億2152万 | +12.56% |
| 03/02 | 1,810 | 1,817 | 1,770 | 1,801 | -3.28% | 116,200 | 333億5493万 | +16.42% |
| 02/27 | 1,772 | 1,874 | 1,768 | 1,862 | +5.38% | 144,200 | 344億8467万 | +21.38% |
| 02/26 | 1,801 | 1,848 | 1,761 | 1,767 | -1.23% | 224,000 | 327億2524万 | +16.56% |
| 02/26 | （空売り報告）Citigroup Global Markets Limited 131,754株（0.71%）+0.02% |
| 02/25 | 1,729 | 1,801 | 1,725 | 1,789 | +3.47% | 169,600 | 331億3269万 | +19.11% |
| 02/24 | 1,644 | 1,743 | 1,644 | 1,729 | +5.36% | 138,700 | 320億2148万 | +16.2% |
| 02/20 | 1,640 | 1,648 | 1,618 | 1,641 | -0.55% | 60,100 | 303億9170万 | +11.18% |
| 02/19 | 1,625 | 1,671 | 1,608 | 1,650 | +2.1% | 82,800 | 305億5838万 | +12.32% |
| 02/18 | 1,586 | 1,623 | 1,586 | 1,616 | +1.7% | 43,500 | 299億2869万 | +10.84% |
| 02/17 | （IR情報）15:30 2026年3月期第3四半期決算補足説明資料 |
| 02/17 | 1,593 | 1,610 | 1,574 | 1,589 | -0.13% | 37,700 | 294億2864万 | +9.59% |
| 02/17 | （空売り報告）Citigroup Global Markets Limited 129,354株（0.69%）-0.01% |
| 02/16 | 1,569 | 1,595 | 1,555 | 1,591 | +1.14% | 60,600 | 294億6568万 | +10.41% |
| 02/13 | 1,602 | 1,602 | 1,540 | 1,573 | -1.07% | 69,500 | 291億3232万 | +9.85% |
| 02/12 | 1,631 | 1,632 | 1,559 | 1,590 | +6.57% | 176,700 | 294億4716万 | +11.5% |
| 02/10 | （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) |
| 02/10 | 1,483 | 1,503 | 1,482 | 1,492 | +1.02% | 45,100 | 276億3218万 | +5.22% |
| 02/10 | （空売り報告）Citigroup Global Markets Limited 129,854株（0.7%）+0.01% |
| 02/09 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年11月12日) |
| 02/09 | 1,486 | 1,486 | 1,455 | 1,477 | +2.29% | 63,400 | 273億5438万 | +4.46% |
| 02/09 | （空売り報告）Citigroup Global Markets Limited 128,854株（0.69%）-0.01% |
| 02/06 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/06 | 1,431 | 1,445 | 1,418 | 1,444 | +1.26% | 47,900 | 267億4321万 | +2.34% |
| 02/05 | 1,449 | 1,450 | 1,426 | 1,426 | -0.56% | 46,800 | 264億985万 | +1.13% |
| 02/04 | 1,412 | 1,434 | 1,406 | 1,434 | +1.85% | 46,400 | 265億5801万 | +1.7% |
| 02/03 | 1,402 | 1,412 | 1,390 | 1,408 | +1.96% | 47,500 | 260億7648万 | 0% |
| 02/03 | （空売り報告）Citigroup Global Markets Limited 129,654株（0.7%）+0.08% |
| 02/02 | 1,404 | 1,420 | 1,381 | 1,381 | -1.64% | 44,600 | 255億7644万 | -1.85% |
| 01/30 | 1,389 | 1,407 | 1,386 | 1,404 | +1.08% | 52,000 | 260億240万 | -0.21% |
| 01/29 | 1,399 | 1,422 | 1,371 | 1,389 | -1.21% | 68,600 | 257億2460万 | -1.21% |
| 01/28 | 1,408 | 1,427 | 1,387 | 1,406 | -0.14% | 58,000 | 260億3944万 | +0.07% |
| 01/27 | 1,383 | 1,412 | 1,375 | 1,408 | +1.59% | 71,300 | 260億7648万 | +0.36% |
| 01/26 | 1,415 | 1,415 | 1,386 | 1,386 | -3.35% | 89,800 | 256億6904万 | -1% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 115,654株（0.62%）+0.12% |
| 01/23 | 1,461 | 1,465 | 1,432 | 1,434 | -1.31% | 47,200 | 265億5801万 | +2.58% |
| 01/22 | 1,445 | 1,460 | 1,437 | 1,453 | +1.82% | 41,700 | 269億989万 | +4.08% |
| 01/21 | 1,400 | 1,428 | 1,398 | 1,427 | +1.06% | 59,200 | 264億2837万 | +2.51% |
| 01/20 | 1,422 | 1,436 | 1,402 | 1,412 | -1.4% | 61,300 | 261億5056万 | +1.66% |
| 01/19 | 1,449 | 1,449 | 1,413 | 1,432 | -0.62% | 38,900 | 265億2097万 | +3.17% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 94,254株（0.5%）新規 |
| 01/16 | 1,440 | 1,446 | 1,414 | 1,441 | -0.62% | 52,100 | 266億8765万 | +3.97% |
| 01/15 | 1,397 | 1,455 | 1,395 | 1,450 | +3.79% | 72,400 | 268億5433万 | +4.77% |
| 01/14 | 1,400 | 1,407 | 1,392 | 1,397 | +0.07% | 54,300 | 258億7276万 | +1.16% |
| 01/13 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年11月12日) |
| 01/13 | 1,405 | 1,405 | 1,380 | 1,396 | +0.87% | 58,300 | 258億5424万 | +1.16% |
| 01/09 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/09 | 1,374 | 1,389 | 1,369 | 1,384 | +1.17% | 73,100 | 256億3200万 | +0.29% |
| 01/08 | 1,410 | 1,415 | 1,368 | 1,368 | -2.7% | 62,700 | 253億3567万 | -0.87% |
| 01/07 | 1,395 | 1,422 | 1,393 | 1,406 | +0.79% | 36,800 | 260億3944万 | +1.81% |
| 01/06 | 1,393 | 1,407 | 1,383 | 1,395 | +0.14% | 61,900 | 258億3572万 | +1.01% |
| 01/05 | 1,424 | 1,430 | 1,392 | 1,393 | -1.28% | 64,800 | 257億9868万 | +0.94% |
| 2025 |
| 12/30 | 1,421 | 1,422 | 1,403 | 1,411 | -0.63% | 25,400 | 261億3204万 | +2.25% |
| 12/29 | 1,400 | 1,422 | 1,394 | 1,420 | +1.14% | 53,600 | 262億9872万 | +2.97% |
| 12/26 | 1,396 | 1,413 | 1,390 | 1,404 | +0.57% | 44,600 | 260億240万 | +1.89% |
| 12/25 | 1,380 | 1,398 | 1,380 | 1,396 | +1.68% | 44,600 | 258億5424万 | +1.38% |
| 12/24 | 1,389 | 1,391 | 1,373 | 1,373 | -0.79% | 23,000 | 254億2827万 | -0.07% |
| 12/23 | 1,379 | 1,395 | 1,378 | 1,384 | +0.65% | 34,500 | 256億3200万 | +0.8% |
| 12/22 | 1,391 | 1,391 | 1,373 | 1,375 | +0.88% | 19,200 | 254億6531万 | +0.22% |
| 12/19 | 1,356 | 1,366 | 1,352 | 1,363 | +0.52% | 23,600 | 252億4307万 | -0.66% |
| 12/18 | 1,348 | 1,360 | 1,340 | 1,356 | +0.59% | 36,400 | 251億1343万 | -1.31% |
| 12/17 | 1,349 | 1,350 | 1,334 | 1,348 | +0.75% | 31,900 | 249億6527万 | -1.89% |
| 12/16 | 1,383 | 1,383 | 1,338 | 1,338 | -2.69% | 45,700 | 247億8007万 | -2.69% |
| 12/15 | 1,365 | 1,390 | 1,354 | 1,375 | +0.73% | 49,100 | 254億6531万 | -0.07% |
| 12/12 | 1,359 | 1,371 | 1,355 | 1,365 | +2.09% | 33,000 | 252億8011万 | -0.73% |
| 12/11 | 1,387 | 1,393 | 1,334 | 1,337 | -3.67% | 76,400 | 247億6155万 | -2.69% |
| 12/10 | （自社株買い）取締役会(2025年11月12日)での決議状況(取得期間2025年11月13日～2026年11月12日) |
| 12/10 | 1,385 | 1,409 | 1,380 | 1,388 | +0.14% | 31,800 | 257億608万 | +0.95% |
| 12/09 | 1,398 | 1,402 | 1,368 | 1,386 | -0.93% | 31,600 | 256億6904万 | +0.8% |
| 12/08 | 1,384 | 1,399 | 1,380 | 1,399 | +2.27% | 33,300 | 259億980万 | +1.75% |
| 12/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/05 | 1,380 | 1,392 | 1,368 | 1,368 | -1.08% | 23,800 | 253億3567万 | -0.44% |
| 12/04 | 1,388 | 1,392 | 1,378 | 1,383 | -0.07% | 22,400 | 256億1348万 | +0.66% |
| 12/03 | 1,389 | 1,401 | 1,382 | 1,384 | +0.29% | 24,800 | 256億3200万 | +0.73% |
| 12/02 | 1,400 | 1,404 | 1,377 | 1,380 | -1.08% | 21,700 | 255億5792万 | +0.22% |
| 12/01 | 1,396 | 1,400 | 1,375 | 1,395 | -0.14% | 20,700 | 258億3572万 | +1.31% |
| 11/28 | 1,399 | 1,399 | 1,389 | 1,397 | +0.72% | 26,100 | 258億7276万 | +1.53% |
| 11/27 | 1,390 | 1,406 | 1,383 | 1,387 | -0.22% | 29,600 | 256億8756万 | +0.87% |
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。
