| 2026 |
| 03/06 | （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14日～2026年7月31日) |
| 03/06 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/06 | 3,540 | 3,600 | 3,505 | 3,600 | -0.28% | 63,100 | 856億1301万 | -3.12% |
| 03/05 | 3,560 | 3,650 | 3,555 | 3,610 | +4.49% | 111,600 | 858億5083万 | -2.67% |
| 03/04 | 3,550 | 3,595 | 3,415 | 3,455 | -5.47% | 144,200 | 821億6471万 | -6.7% |
| 03/03 | 3,755 | 3,805 | 3,640 | 3,655 | -4.44% | 102,500 | 869億2099万 | -1.27% |
| 03/02 | 3,765 | 3,835 | 3,735 | 3,825 | -1.03% | 82,100 | 909億6383万 | +3.43% |
| 02/27 | 3,815 | 3,890 | 3,765 | 3,865 | +1.05% | 91,400 | 919億1508万 | +4.83% |
| 02/26 | 3,950 | 3,950 | 3,810 | 3,825 | -2.42% | 130,900 | 909億6383万 | +4.17% |
| 02/25 | 3,925 | 3,945 | 3,845 | 3,920 | +0.26% | 139,800 | 932億2306万 | +7.28% |
| 02/24 | 3,890 | 3,945 | 3,820 | 3,910 | +0.13% | 89,900 | 929億8525万 | +7.54% |
| 02/20 | 3,900 | 3,905 | 3,855 | 3,905 | 0% | 75,900 | 928億6634万 | +7.9% |
| 02/19 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/19 | 3,800 | 3,930 | 3,800 | 3,905 | +2.76% | 98,000 | 928億6634万 | +8.47% |
| 02/18 | 3,750 | 3,805 | 3,730 | 3,800 | +1.33% | 136,800 | 903億6929万 | +6.12% |
| 02/17 | 3,735 | 3,750 | 3,695 | 3,750 | +0.4% | 81,800 | 891億8022万 | +5.22% |
| 02/16 | 3,650 | 3,770 | 3,640 | 3,735 | +3.32% | 168,300 | 888億2350万 | +5.3% |
| 02/13 | 3,725 | 3,765 | 3,500 | 3,615 | -1.09% | 196,500 | 859億6973万 | +2.38% |
| 02/12 | （IR情報）15:00 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 3,950 | 4,120 | 3,540 | 3,655 | -7.35% | 273,100 | 869億2099万 | +3.78% |
| 02/10 | 3,875 | 3,955 | 3,870 | 3,945 | +1.81% | 96,700 | 938億1759万 | +12.43% |
| 02/09 | 3,880 | 3,935 | 3,820 | 3,875 | +2.79% | 121,600 | 921億5290万 | +11.22% |
| 02/06 | （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14日～2026年7月31日) |
| 02/06 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 02/06 | 3,690 | 3,780 | 3,655 | 3,770 | +1.21% | 89,000 | 896億5585万 | +8.87% |
| 02/05 | 3,705 | 3,750 | 3,675 | 3,725 | +1.36% | 99,200 | 885億8569万 | +8.03% |
| 02/04 | 3,645 | 3,695 | 3,605 | 3,675 | +1.94% | 88,900 | 873億9662万 | +7.05% |
| 02/03 | 3,465 | 3,625 | 3,465 | 3,605 | +4.8% | 97,500 | 857億3192万 | +5.41% |
| 02/02 | 3,430 | 3,490 | 3,425 | 3,440 | +0.15% | 80,400 | 818億799万 | +0.91% |
| 01/30 | 3,400 | 3,455 | 3,395 | 3,435 | +1.18% | 44,500 | 816億8908万 | +0.85% |
| 01/29 | 3,425 | 3,425 | 3,365 | 3,395 | -0.88% | 81,700 | 807億3783万 | -0.24% |
| 01/28 | 3,460 | 3,460 | 3,410 | 3,425 | -1.01% | 52,000 | 814億5127万 | +0.71% |
| 01/27 | 3,415 | 3,480 | 3,400 | 3,460 | +0.73% | 50,300 | 822億8362万 | +1.91% |
| 01/26 | 3,490 | 3,500 | 3,435 | 3,435 | -3.51% | 66,100 | 816億8908万 | +1.33% |
| 01/23 | 3,545 | 3,575 | 3,505 | 3,560 | +0.42% | 58,300 | 846億6176万 | +5.14% |
| 01/22 | 3,490 | 3,585 | 3,465 | 3,545 | +1.87% | 74,400 | 843億504万 | +4.85% |
| 01/21 | 3,375 | 3,500 | 3,365 | 3,480 | +2.5% | 88,200 | 827億5925万 | +3.11% |
| 01/20 | 3,435 | 3,460 | 3,395 | 3,395 | -2.02% | 68,200 | 807億3783万 | +0.71% |
| 01/19 | 3,495 | 3,495 | 3,430 | 3,465 | -0.72% | 54,000 | 824億253万 | +2.73% |
| 01/16 | 3,420 | 3,490 | 3,410 | 3,490 | +1.75% | 66,700 | 829億9706万 | +3.47% |
| 01/15 | 3,420 | 3,430 | 3,380 | 3,430 | +0.29% | 75,500 | 815億7018万 | +1.72% |
| 01/14 | 3,365 | 3,425 | 3,365 | 3,420 | +1.63% | 83,000 | 813億3236万 | +1.48% |
| 01/13 | 3,355 | 3,390 | 3,345 | 3,365 | +1.05% | 89,800 | 800億2439万 | -0.06% |
| 01/09 | （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14日～2026年7月31日) |
| 01/09 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 01/09 | 3,340 | 3,375 | 3,300 | 3,330 | -0.45% | 99,400 | 791億9204万 | -1.01% |
| 01/08 | 3,390 | 3,395 | 3,345 | 3,345 | -1.18% | 48,700 | 795億4876万 | -0.54% |
| 01/07 | 3,315 | 3,415 | 3,305 | 3,385 | +1.5% | 83,400 | 805億1万 | +0.71% |
| 01/06 | 3,330 | 3,360 | 3,315 | 3,335 | +0.45% | 58,100 | 793億1094万 | -0.74% |
| 01/05 | 3,360 | 3,385 | 3,310 | 3,320 | -1.04% | 65,300 | 789億5422万 | -1.16% |
| 2025 |
| 12/30 | 3,370 | 3,380 | 3,350 | 3,355 | -1.03% | 53,700 | 797億8657万 | -0.09% |
| 12/29 | 3,360 | 3,395 | 3,345 | 3,390 | +1.19% | 59,400 | 806億1892万 | +1.01% |
| 12/26 | 3,360 | 3,370 | 3,330 | 3,350 | -0.15% | 52,000 | 796億6766万 | -0.09% |
| 12/25 | 3,365 | 3,370 | 3,330 | 3,355 | +0.75% | 47,300 | 797億8657万 | +0.12% |
| 12/24 | 3,360 | 3,360 | 3,325 | 3,330 | -0.89% | 45,500 | 791億9204万 | -0.48% |
| 12/23 | 3,350 | 3,365 | 3,325 | 3,360 | -0.15% | 71,500 | 799億548万 | +0.54% |
| 12/22 | 3,325 | 3,370 | 3,325 | 3,365 | +1.2% | 73,200 | 800億2439万 | +0.69% |
| 12/19 | 3,285 | 3,325 | 3,280 | 3,325 | +1.22% | 56,800 | 790億7313万 | -0.48% |
| 12/18 | 3,300 | 3,325 | 3,280 | 3,285 | -1.65% | 68,800 | 781億2187万 | -1.73% |
| 12/17 | 3,320 | 3,365 | 3,305 | 3,340 | +0.6% | 39,100 | 794億2985万 | -0.3% |
| 12/16 | 3,375 | 3,420 | 3,315 | 3,320 | -3.63% | 57,700 | 789億5422万 | -1.01% |
| 12/15 | 3,410 | 3,445 | 3,385 | 3,445 | +1.17% | 43,900 | 819億2690万 | +2.53% |
| 12/12 | 3,420 | 3,420 | 3,385 | 3,405 | +1.04% | 59,500 | 809億7564万 | +1.37% |
| 12/11 | 3,490 | 3,525 | 3,360 | 3,370 | -2.46% | 100,600 | 801億4329万 | +0.27% |
| 12/10 | 3,455 | 3,470 | 3,425 | 3,455 | 0% | 68,600 | 821億6471万 | +2.74% |
| 12/09 | 3,450 | 3,485 | 3,435 | 3,455 | -0.43% | 78,700 | 821億6471万 | +2.67% |
| 12/08 | 3,400 | 3,470 | 3,395 | 3,470 | +3.12% | 93,300 | 825億2143万 | +3.06% |
| 12/05 | （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14日～2026年7月31日) |
| 12/05 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 12/05 | 3,335 | 3,370 | 3,315 | 3,365 | +0.45% | 66,500 | 800億2439万 | -0.06% |
| 12/04 | 3,305 | 3,350 | 3,280 | 3,350 | +1.36% | 62,500 | 796億6766万 | -0.53% |
| 12/03 | 3,290 | 3,315 | 3,275 | 3,305 | +0.61% | 59,400 | 785億9750万 | -1.99% |
| 12/02 | 3,295 | 3,315 | 3,270 | 3,285 | -0.61% | 67,800 | 781億2187万 | -2.87% |
| 12/01 | 3,360 | 3,380 | 3,295 | 3,305 | -1.34% | 69,700 | 785億9750万 | -2.48% |
| 11/28 | 3,315 | 3,355 | 3,290 | 3,350 | +1.06% | 102,000 | 796億6766万 | -1.33% |
| 11/27 | 3,325 | 3,350 | 3,290 | 3,315 | +0.45% | 87,800 | 788億3532万 | -2.5% |
| 11/26 | 3,310 | 3,325 | 3,290 | 3,300 | -0.15% | 67,600 | 784億7860万 | -3.06% |
| 11/25 | 3,325 | 3,340 | 3,285 | 3,305 | -0.15% | 78,500 | 785億9750万 | -3.11% |
| 11/21 | （IR情報）13:00 2026年3月期第2四半期決算説明資料 |
| 11/21 | 3,240 | 3,320 | 3,240 | 3,310 | +0.15% | 73,100 | 787億1641万 | -3.02% |
| 11/20 | 3,290 | 3,330 | 3,250 | 3,305 | +2.64% | 99,900 | 785億9750万 | -3.28% |
| 11/19 | 3,250 | 3,255 | 3,160 | 3,220 | -0.92% | 129,700 | 765億7608万 | -5.88% |
| 11/18 | 3,305 | 3,315 | 3,245 | 3,250 | -2.99% | 69,800 | 772億8953万 | -5.08% |
| 11/17 | 3,360 | 3,390 | 3,320 | 3,350 | +0.3% | 99,400 | 796億6766万 | -2.36% |
| 11/14 | 3,245 | 3,385 | 3,235 | 3,340 | -1.33% | 201,600 | 794億2985万 | -2.85% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:00 自己株式取得に係る事項の決定および自己株式の消却に関する基本方針制定のお知らせ |
| 11/13 | （IR情報）15:00 2026年3月期通期連結業績予想の修正に関するお知らせ |
| 11/13 | 3,465 | 3,575 | 3,350 | 3,385 | -2.03% | 118,000 | 805億1万 | -1.71% |
| 11/12 | 3,440 | 3,470 | 3,415 | 3,455 | +0.44% | 57,600 | 821億6471万 | +0.12% |
| 11/11 | 3,475 | 3,475 | 3,410 | 3,440 | -0.58% | 41,800 | 818億799万 | -0.43% |
| 11/10 | 3,450 | 3,470 | 3,425 | 3,460 | +1.02% | 31,100 | 822億8362万 | +0.17% |
| 11/07 | 3,425 | 3,435 | 3,375 | 3,425 | -1.01% | 53,100 | 814億5127万 | -0.78% |
| 11/06 | 3,415 | 3,485 | 3,400 | 3,460 | +1.32% | 59,400 | 822億8362万 | +0.29% |
| 11/05 | 3,435 | 3,450 | 3,300 | 3,415 | -2.57% | 64,500 | 812億1346万 | -0.99% |
| 11/04 | 3,445 | 3,525 | 3,445 | 3,505 | -0.28% | 60,300 | 833億5378万 | +1.56% |
| 10/31 | 3,450 | 3,515 | 3,430 | 3,515 | +1.88% | 51,700 | 835億9159万 | +1.8% |
| 10/30 | 3,410 | 3,475 | 3,410 | 3,450 | +1.17% | 173,400 | 820億4580万 | -0.12% |
| 10/29 | 3,440 | 3,510 | 3,395 | 3,410 | -0.87% | 41,800 | 810億9455万 | -1.36% |
| 10/28 | 3,540 | 3,540 | 3,440 | 3,440 | -3.23% | 56,000 | 818億799万 | -0.64% |
| 10/27 | 3,495 | 3,555 | 3,495 | 3,555 | +2.6% | 58,900 | 845億4285万 | +2.6% |
| 10/24 | 3,495 | 3,500 | 3,450 | 3,465 | +0.14% | 37,900 | 824億253万 | +0.03% |
| 10/23 | （5%ルール）エスペック取引先持株会理事長森川智（7.04%） |
| 10/23 | （5%ルール）エスペック取引先持株会理事長森川智（9.52%） |
| 10/23 | 3,430 | 3,480 | 3,425 | 3,460 | 0% | 40,700 | 822億8362万 | -0.09% |
| 10/22 | 3,450 | 3,475 | 3,415 | 3,460 | +0.87% | 44,500 | 822億8362万 | -0.14% |
| 10/21 | 3,460 | 3,475 | 3,425 | 3,430 | -0.72% | 32,900 | 815億7018万 | -1.04% |
| 10/20 | 3,400 | 3,470 | 3,390 | 3,455 | +2.52% | 43,500 | 821億6471万 | -0.35% |
| 10/17 | 3,370 | 3,400 | 3,360 | 3,370 | -1.32% | 33,700 | 801億4329万 | -2.74% |
| 10/16 | 3,390 | 3,430 | 3,360 | 3,415 | +0.74% | 56,500 | 812億1346万 | -1.41% |
| 10/15 | 3,360 | 3,390 | 3,340 | 3,390 | +2.42% | 66,200 | 806億1892万 | -2.08% |
| 10/14 | 3,335 | 3,385 | 3,280 | 3,310 | -2.79% | 122,500 | 787億1641万 | -4.34% |
| 10/10 | 3,480 | 3,490 | 3,405 | 3,405 | -3.81% | 70,800 | 809億7564万 | -1.59% |
| 10/09 | 3,500 | 3,560 | 3,500 | 3,540 | +1.72% | 52,300 | 841億8613万 | +2.46% |
| 10/08 | 3,580 | 3,600 | 3,480 | 3,480 | -2.66% | 77,300 | 827億5925万 | +0.96% |
| 10/07 | 3,545 | 3,600 | 3,510 | 3,575 | +0.99% | 103,600 | 850億1848万 | +3.86% |
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。
