| 2026 |
| 03/06 | 3,300 | 3,315 | 3,265 | 3,295 | -1.05% | 13,800 | 317億2732万 | -1.44% |
| 03/05 | （自社株買い）取締役会(2026年2月12日)での決議状況(取得期間2026年2月13日) |
| 03/05 | 3,280 | 3,380 | 3,280 | 3,330 | +3.74% | 13,200 | 320億6433万 | -0.33% |
| 03/04 | 3,285 | 3,330 | 3,170 | 3,210 | -4.32% | 36,800 | 309億886万 | -3.83% |
| 03/03 | 3,395 | 3,430 | 3,325 | 3,355 | -1.18% | 29,500 | 323億505万 | +0.51% |
| 03/02 | 3,355 | 3,415 | 3,330 | 3,395 | -0.59% | 20,000 | 326億9021万 | +1.77% |
| 02/27 | 3,435 | 3,440 | 3,375 | 3,415 | +0.74% | 14,100 | 328億8279万 | +2.43% |
| 02/26 | 3,490 | 3,530 | 3,390 | 3,390 | -2.45% | 19,100 | 326億4206万 | +1.86% |
| 02/25 | （IR情報）15:30 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 02/25 | 3,320 | 3,500 | 3,320 | 3,475 | +3.89% | 47,000 | 334億6052万 | +4.57% |
| 02/24 | 3,350 | 3,375 | 3,295 | 3,345 | +0.9% | 36,900 | 322億876万 | +0.87% |
| 02/20 | 3,300 | 3,325 | 3,285 | 3,315 | -0.45% | 11,400 | 319億1989万 | 0% |
| 02/19 | 3,300 | 3,330 | 3,285 | 3,330 | +0.91% | 8,800 | 320億6433万 | +0.48% |
| 02/18 | 3,270 | 3,315 | 3,270 | 3,300 | +0.92% | 14,900 | 317億7546万 | -0.33% |
| 02/17 | 3,325 | 3,335 | 3,260 | 3,270 | -1.21% | 20,100 | 314億8659万 | -1.18% |
| 02/16 | 3,315 | 3,345 | 3,240 | 3,310 | +0.46% | 31,000 | 318億7175万 | +0.12% |
| 02/13 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 02/13 | 3,455 | 3,485 | 3,265 | 3,295 | -4.77% | 39,600 | 317億2732万 | -0.21% |
| 02/12 | （IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/12 | （IR情報）16:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 3,460 | 3,480 | 3,435 | 3,460 | 0% | 14,800 | 333億1609万 | +4.91% |
| 02/10 | 3,375 | 3,465 | 3,375 | 3,460 | +2.37% | 21,200 | 333億1609万 | +5.3% |
| 02/09 | 3,400 | 3,420 | 3,370 | 3,380 | +1.2% | 28,900 | 325億4578万 | +3.21% |
| 02/06 | 3,360 | 3,360 | 3,320 | 3,340 | -0.6% | 14,300 | 321億6062万 | +2.14% |
| 02/05 | 3,385 | 3,400 | 3,360 | 3,360 | 0% | 12,100 | 323億5320万 | +2.91% |
| 02/04 | 3,315 | 3,380 | 3,315 | 3,360 | +0.9% | 22,300 | 323億5320万 | +3% |
| 02/03 | 3,320 | 3,360 | 3,320 | 3,330 | +1.37% | 20,600 | 320億6433万 | +2.08% |
| 02/02 | 3,315 | 3,360 | 3,285 | 3,285 | -0.61% | 30,100 | 316億3103万 | +0.67% |
| 01/30 | 3,285 | 3,305 | 3,255 | 3,305 | +1.23% | 16,000 | 318億2361万 | +1.23% |
| 01/29 | 3,240 | 3,275 | 3,205 | 3,265 | +0.77% | 16,900 | 314億3845万 | 0% |
| 01/28 | 3,270 | 3,270 | 3,220 | 3,240 | -0.92% | 14,900 | 311億9772万 | -0.83% |
| 01/27 | 3,200 | 3,270 | 3,200 | 3,270 | +2.19% | 20,000 | 314億8659万 | +0.03% |
| 01/26 | 3,270 | 3,300 | 3,200 | 3,200 | -3.32% | 23,200 | 308億1257万 | -2.14% |
| 01/23 | 3,345 | 3,350 | 3,305 | 3,310 | -0.9% | 13,400 | 318億7175万 | +1.07% |
| 01/22 | 3,260 | 3,340 | 3,260 | 3,340 | +2.61% | 28,500 | 321億6062万 | +1.95% |
| 01/21 | 3,250 | 3,270 | 3,215 | 3,255 | -0.76% | 17,600 | 313億4216万 | -0.52% |
| 01/20 | 3,285 | 3,305 | 3,265 | 3,280 | -0.15% | 13,100 | 315億8288万 | +0.24% |
| 01/19 | 3,330 | 3,330 | 3,250 | 3,285 | -1.35% | 22,800 | 316億3103万 | +0.4% |
| 01/16 | 3,280 | 3,330 | 3,280 | 3,330 | +1.52% | 30,400 | 320億6433万 | +1.8% |
| 01/15 | 3,255 | 3,290 | 3,255 | 3,280 | +0.77% | 27,500 | 315億8288万 | +0.34% |
| 01/14 | 3,250 | 3,280 | 3,220 | 3,255 | +0.15% | 50,600 | 313億4216万 | -0.43% |
| 01/13 | 3,250 | 3,255 | 3,225 | 3,250 | +1.09% | 27,600 | 312億9401万 | -0.64% |
| 01/09 | 3,205 | 3,240 | 3,190 | 3,215 | +0.63% | 24,800 | 309億5700万 | -1.77% |
| 01/08 | 3,185 | 3,220 | 3,180 | 3,195 | 0% | 17,500 | 307億6442万 | -2.44% |
| 01/07 | 3,175 | 3,230 | 3,175 | 3,195 | +0.79% | 36,200 | 307億6442万 | -2.5% |
| 01/06 | 3,195 | 3,220 | 3,170 | 3,170 | -0.31% | 50,300 | 305億2370万 | -3.32% |
| 01/05 | 3,235 | 3,235 | 3,180 | 3,180 | -2% | 50,500 | 306億1999万 | -3.05% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 46,983株（0.48%）-0.08%義務消失 |
| 2025 |
| 12/30 | 3,235 | 3,270 | 3,230 | 3,245 | +0.31% | 27,400 | 312億4587万 | -1.01% |
| 12/29 | 3,195 | 3,270 | 3,165 | 3,235 | -1.52% | 249,700 | 311億4958万 | -1.16% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 6,183株（0.06%）-0.46%義務消失 |
| 12/26 | 3,320 | 3,345 | 3,285 | 3,285 | -1.65% | 116,400 | 316億3103万 | +0.46% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 54,783株（0.56%）新規 |
| 12/25 | 3,355 | 3,355 | 3,320 | 3,340 | -0.45% | 40,600 | 321億6062万 | +2.42% |
| 12/24 | 3,355 | 3,380 | 3,350 | 3,355 | +0.15% | 28,500 | 323億505万 | +3.26% |
| 12/23 | 3,330 | 3,370 | 3,320 | 3,350 | +1.21% | 36,600 | 322億5691万 | +3.49% |
| 12/23 | （空売り報告）モルガン・スタンレーMUFG証券 50,072株（0.52%）新規 |
| 12/22 | 3,340 | 3,350 | 3,300 | 3,310 | 0% | 37,000 | 318億7175万 | +2.57% |
| 12/19 | 3,285 | 3,320 | 3,280 | 3,310 | +0.46% | 27,300 | 318億7175万 | +2.76% |
| 12/18 | 3,300 | 3,325 | 3,275 | 3,295 | +0.15% | 32,900 | 317億2732万 | +2.52% |
| 12/17 | 3,315 | 3,315 | 3,270 | 3,290 | -0.75% | 48,600 | 316億7917万 | +2.56% |
| 12/16 | 3,310 | 3,325 | 3,310 | 3,315 | -0.45% | 9,000 | 319億1989万 | +3.56% |
| 12/15 | 3,240 | 3,335 | 3,240 | 3,330 | +2.15% | 25,200 | 320億6433万 | +4.32% |
| 12/12 | 3,295 | 3,295 | 3,250 | 3,260 | +0.62% | 19,200 | 313億9030万 | +2.48% |
| 12/11 | 3,270 | 3,275 | 3,235 | 3,240 | -1.37% | 26,600 | 311億9772万 | +2.14% |
| 12/10 | 3,285 | 3,300 | 3,275 | 3,285 | +0.61% | 14,400 | 316億3103万 | +3.86% |
| 12/09 | 3,275 | 3,300 | 3,240 | 3,265 | -0.61% | 22,100 | 314億3845万 | +3.52% |
| 12/08 | 3,280 | 3,305 | 3,275 | 3,285 | +0.46% | 12,400 | 316億3103万 | +4.35% |
| 12/05 | 3,345 | 3,345 | 3,270 | 3,270 | -1.36% | 17,700 | 314億8659万 | +4.14% |
| 12/04 | 3,295 | 3,350 | 3,295 | 3,315 | +0.91% | 24,100 | 319億1989万 | +5.84% |
| 12/03 | 3,275 | 3,320 | 3,270 | 3,285 | +0.31% | 24,600 | 316億3103万 | +5.12% |
| 12/02 | 3,250 | 3,290 | 3,230 | 3,275 | +0.77% | 20,500 | 315億3474万 | +4.83% |
| 12/01 | 3,295 | 3,295 | 3,220 | 3,250 | +0.31% | 47,100 | 312億9401万 | +4.17% |
| 11/28 | 3,190 | 3,255 | 3,155 | 3,240 | +1.57% | 26,000 | 376億7772万 | +3.91% |
| 11/27 | 3,150 | 3,220 | 3,150 | 3,190 | +1.59% | 21,400 | 370億9628万 | +2.34% |
| 11/26 | 3,120 | 3,165 | 3,115 | 3,140 | +0.96% | 17,600 | 365億1483万 | +0.77% |
| 11/25 | 3,140 | 3,140 | 3,085 | 3,110 | -1.27% | 19,200 | 361億6596万 | -0.26% |
| 11/21 | 3,050 | 3,165 | 3,050 | 3,150 | +2.61% | 18,900 | 366億3112万 | +0.96% |
| 11/20 | 3,100 | 3,100 | 3,065 | 3,070 | +0.66% | 9,800 | 357億81万 | -1.6% |
| 11/19 | 3,055 | 3,090 | 3,040 | 3,050 | -0.16% | 10,800 | 354億6823万 | -2.34% |
| 11/18 | 3,085 | 3,115 | 3,035 | 3,055 | -1.13% | 12,500 | 355億2637万 | -2.21% |
| 11/17 | 3,170 | 3,180 | 3,090 | 3,090 | -2.06% | 21,800 | 359億3339万 | -1.21% |
| 11/14 | 3,115 | 3,175 | 3,115 | 3,155 | +0.8% | 17,000 | 366億8927万 | +0.67% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 役員の異動に関するお知らせ |
| 11/13 | （IR情報）15:30 2025年12月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 11/13 | 3,140 | 3,175 | 3,130 | 3,130 | -0.48% | 7,600 | 363億9854万 | -0.13% |
| 11/12 | 3,115 | 3,155 | 3,115 | 3,145 | +0.96% | 8,200 | 365億7298万 | +0.29% |
| 11/11 | 3,095 | 3,130 | 3,095 | 3,115 | +0.32% | 6,400 | 362億2411万 | -0.8% |
| 11/10 | 3,035 | 3,115 | 3,035 | 3,105 | +2.14% | 9,700 | 361億782万 | -1.18% |
| 11/07 | 3,025 | 3,065 | 3,010 | 3,040 | +0.16% | 7,800 | 353億5194万 | -3.31% |
| 11/06 | 3,030 | 3,075 | 3,005 | 3,035 | +0.17% | 8,000 | 352億9379万 | -3.65% |
| 11/05 | 3,065 | 3,075 | 2,976 | 3,030 | -1.14% | 19,000 | 352億3565万 | -4.14% |
| 11/04 | 3,085 | 3,125 | 3,060 | 3,065 | -0.97% | 9,000 | 356億4266万 | -3.4% |
| 10/31 | 3,085 | 3,115 | 3,060 | 3,095 | +0.16% | 10,800 | 359億9153万 | -2.76% |
| 10/30 | 3,100 | 3,120 | 3,070 | 3,090 | +0.65% | 18,100 | 359億3339万 | -3.23% |
| 10/29 | 3,145 | 3,150 | 3,070 | 3,070 | -2.54% | 14,600 | 357億81万 | -4.12% |
| 10/28 | 3,225 | 3,225 | 3,150 | 3,150 | -2.93% | 14,800 | 366億3112万 | -1.96% |
| 10/27 | 3,200 | 3,250 | 3,200 | 3,245 | +1.56% | 9,000 | 377億3587万 | +0.81% |
| 10/24 | 3,210 | 3,215 | 3,190 | 3,195 | +0.31% | 5,200 | 371億5442万 | -0.81% |
| 10/23 | 3,170 | 3,220 | 3,170 | 3,185 | -0.78% | 7,100 | 370億3813万 | -1.12% |
| 10/22 | 3,185 | 3,220 | 3,170 | 3,210 | +0.78% | 6,600 | 373億2886万 | -0.4% |
| 10/21 | 3,225 | 3,225 | 3,175 | 3,185 | 0% | 6,600 | 370億3813万 | -1.27% |
| 10/20 | 3,185 | 3,225 | 3,185 | 3,185 | +0.63% | 11,300 | 370億3813万 | -1.24% |
| 10/17 | 3,210 | 3,245 | 3,165 | 3,165 | +0.8% | 19,500 | 368億556万 | -1.83% |
| 10/16 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 10/16 | 3,175 | 3,175 | 3,115 | 3,140 | -0.32% | 6,800 | 365億1483万 | -2.58% |
| 10/15 | 3,115 | 3,155 | 3,100 | 3,150 | +2.61% | 12,500 | 366億3112万 | -2.33% |
| 10/14 | 3,085 | 3,135 | 3,065 | 3,070 | -2.54% | 16,900 | 357億81万 | -4.75% |
| 10/10 | 3,200 | 3,200 | 3,125 | 3,150 | -2.78% | 13,000 | 366億3112万 | -2.3% |
| 10/09 | 3,190 | 3,260 | 3,190 | 3,240 | +2.37% | 15,000 | 376億7772万 | +0.56% |
| 10/08 | 3,210 | 3,210 | 3,155 | 3,165 | -0.63% | 11,700 | 368億556万 | -1.62% |
| 10/07 | 3,210 | 3,210 | 3,185 | 3,185 | -1.24% | 12,600 | 370億3813万 | -0.9% |
| 10/06 | （自社株買い）取締役会(2025年9月11日)での決議状況(取得期間2025年9月12日) |
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。
