| 2026 |
| 03/06 | 3,690 | 3,740 | 3,665 | 3,735 | +0.4% | 93,800 | 1017億874万 | -0.43% |
| 03/05 | 3,715 | 3,755 | 3,670 | 3,720 | +3.05% | 105,500 | 1013億27万 | -0.85% |
| 03/04 | 3,690 | 3,720 | 3,570 | 3,610 | -4.5% | 192,800 | 983億483万 | -3.81% |
| 03/03 | （自社株買い）取締役会(2026年2月6日)での決議状況(取得期間2026年2月9日～2026年4月30日) |
| 03/03 | 3,900 | 3,905 | 3,780 | 3,780 | -3.32% | 134,800 | 1029億3415万 | +0.56% |
| 03/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 3,865 | 3,925 | 3,810 | 3,910 | 0% | 154,000 | 1064億7421万 | +3.91% |
| 02/27 | 3,810 | 3,910 | 3,790 | 3,910 | +1.96% | 133,100 | 1064億7421万 | +4.02% |
| 02/26 | 3,875 | 3,875 | 3,810 | 3,835 | -1.03% | 99,300 | 1044億3187万 | +2.16% |
| 02/25 | 3,830 | 3,905 | 3,800 | 3,875 | +1.31% | 107,400 | 1055億2112万 | +3.31% |
| 02/24 | 3,740 | 3,850 | 3,735 | 3,825 | +2.27% | 114,500 | 1041億5955万 | +1.95% |
| 02/20 | 3,765 | 3,770 | 3,725 | 3,740 | -0.66% | 79,700 | 1018億4490万 | -0.4% |
| 02/19 | 3,750 | 3,785 | 3,720 | 3,765 | 0% | 142,600 | 1025億2568万 | +0.16% |
| 02/18 | 3,765 | 3,800 | 3,745 | 3,765 | +0.8% | 129,600 | 1025億2568万 | +0.08% |
| 02/17 | 3,670 | 3,745 | 3,650 | 3,735 | +1.77% | 172,900 | 1017億874万 | -0.74% |
| 02/16 | 3,675 | 3,705 | 3,650 | 3,670 | -0.27% | 167,900 | 999億3871万 | -2.5% |
| 02/13 | 3,715 | 3,715 | 3,630 | 3,680 | -1.21% | 160,500 | 1002億1102万 | -2.31% |
| 02/12 | 3,700 | 3,770 | 3,695 | 3,725 | +0.4% | 140,200 | 1014億3643万 | -1.22% |
| 02/10 | 3,660 | 3,725 | 3,655 | 3,710 | +1.37% | 176,900 | 1010億2796万 | -1.64% |
| 02/09 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年1月30日) |
| 02/09 | 3,755 | 3,775 | 3,645 | 3,660 | -1.88% | 248,300 | 996億6640万 | -3.05% |
| 02/06 | （IR情報）15:10 中期経営計画の策定に関するお知らせ |
| 02/06 | （IR情報）15:10 自己株式取得に係る事項の決定に関するお知らせ |
| 02/06 | （IR情報）15:10 剰余金の配当に関するお知らせ |
| 02/06 | （IR情報）15:10 2025年12月期決算短信[日本基準](連結) |
| 02/06 | 3,740 | 3,870 | 3,685 | 3,730 | -0.27% | 236,900 | 1015億7258万 | -1.3% |
| 02/05 | 3,780 | 3,785 | 3,740 | 3,740 | -1.06% | 61,800 | 1018億4490万 | -1.08% |
| 02/04 | 3,730 | 3,815 | 3,715 | 3,780 | +1.34% | 115,100 | 1029億3415万 | -0.16% |
| 02/03 | 3,710 | 3,740 | 3,675 | 3,730 | +2.19% | 53,800 | 1015億7258万 | -1.53% |
| 02/02 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/02 | 3,765 | 3,785 | 3,650 | 3,650 | -3.05% | 61,700 | 993億9408万 | -3.67% |
| 01/30 | 3,740 | 3,775 | 3,720 | 3,765 | +0.67% | 56,400 | 1025億2568万 | -0.76% |
| 01/29 | 3,750 | 3,760 | 3,705 | 3,740 | 0% | 79,700 | 1018億4490万 | -1.4% |
| 01/28 | 3,750 | 3,755 | 3,720 | 3,740 | -0.53% | 71,500 | 1018億4490万 | -1.32% |
| 01/27 | 3,750 | 3,795 | 3,735 | 3,760 | +0.13% | 62,100 | 1023億8952万 | -0.77% |
| 01/26 | 3,810 | 3,815 | 3,735 | 3,755 | -2.97% | 84,400 | 1022億5337万 | -0.79% |
| 01/23 | 3,850 | 3,875 | 3,830 | 3,870 | +1.04% | 52,700 | 1053億8496万 | +2.3% |
| 01/22 | 3,805 | 3,835 | 3,785 | 3,830 | +1.59% | 73,800 | 1042億9571万 | +1.38% |
| 01/21 | 3,730 | 3,780 | 3,720 | 3,770 | -0.13% | 96,800 | 1026億6183万 | -0.05% |
| 01/20 | 3,900 | 3,900 | 3,770 | 3,775 | -3.21% | 80,000 | 1027億9799万 | +0.19% |
| 01/19 | 3,890 | 3,920 | 3,840 | 3,900 | +0.26% | 99,600 | 1062億190万 | +3.56% |
| 01/16 | 3,850 | 3,895 | 3,805 | 3,890 | +1.04% | 88,600 | 1059億2958万 | +3.51% |
| 01/15 | 3,805 | 3,865 | 3,800 | 3,850 | +0.52% | 90,900 | 1048億4033万 | +2.58% |
| 01/14 | 3,795 | 3,845 | 3,790 | 3,830 | +1.32% | 129,000 | 1042億9571万 | +2.16% |
| 01/13 | 3,815 | 3,820 | 3,770 | 3,780 | +0.53% | 117,100 | 1029億3415万 | +0.88% |
| 01/09 | 3,760 | 3,785 | 3,745 | 3,760 | +0.13% | 67,500 | 1023億8952万 | +0.37% |
| 01/08 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年1月30日) |
| 01/08 | 3,770 | 3,790 | 3,750 | 3,755 | -0.53% | 57,600 | 1022億5337万 | +0.24% |
| 01/07 | 3,760 | 3,800 | 3,730 | 3,775 | +0.4% | 83,500 | 1027億9799万 | +0.77% |
| 01/06 | 3,775 | 3,800 | 3,715 | 3,760 | -0.4% | 121,700 | 1023億8952万 | +0.24% |
| 01/05 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 3,750 | 3,785 | 3,730 | 3,775 | +0.27% | 118,700 | 1027億9799万 | +0.64% |
| 2025 |
| 12/30 | 3,780 | 3,785 | 3,750 | 3,765 | -0.66% | 106,900 | 1025億2568万 | +0.4% |
| 12/29 | 3,710 | 3,835 | 3,705 | 3,790 | -1.56% | 256,300 | 1032億646万 | +1.12% |
| 12/26 | 3,880 | 3,925 | 3,835 | 3,850 | +0.65% | 259,600 | 1048億4033万 | +2.78% |
| 12/25 | 3,795 | 3,825 | 3,760 | 3,825 | +1.46% | 93,600 | 1041億5955万 | +2.27% |
| 12/24 | 3,765 | 3,785 | 3,750 | 3,770 | 0% | 70,400 | 1026億6183万 | +1.05% |
| 12/23 | 3,720 | 3,785 | 3,700 | 3,770 | +1.07% | 72,000 | 1026億6183万 | +1.13% |
| 12/22 | 3,730 | 3,750 | 3,695 | 3,730 | +1.22% | 76,700 | 1015億7258万 | +0.05% |
| 12/19 | 3,705 | 3,720 | 3,665 | 3,685 | -0.27% | 116,800 | 1003億4718万 | -1.23% |
| 12/18 | 3,655 | 3,705 | 3,640 | 3,695 | +0.41% | 92,500 | 1006億1949万 | -1.07% |
| 12/17 | 3,695 | 3,695 | 3,630 | 3,680 | -0.41% | 117,000 | 1002億1102万 | -1.5% |
| 12/16 | 3,775 | 3,785 | 3,685 | 3,695 | -1.2% | 106,700 | 1006億1949万 | -1.1% |
| 12/15 | 3,650 | 3,750 | 3,635 | 3,740 | +1.63% | 114,200 | 1018億4490万 | +0.16% |
| 12/12 | 3,725 | 3,725 | 3,675 | 3,680 | +0.27% | 95,000 | 1002億1102万 | -1.29% |
| 12/11 | 3,740 | 3,750 | 3,665 | 3,670 | -1.34% | 97,200 | 999億3871万 | -1.48% |
| 12/10 | 3,750 | 3,785 | 3,720 | 3,720 | 0% | 66,800 | 1013億27万 | -0.03% |
| 12/09 | 3,750 | 3,755 | 3,705 | 3,720 | -0.93% | 127,700 | 1013億27万 | +0.03% |
| 12/08 | （自社株買い）取締役会(2025年11月7日)での決議状況(取得期間2025年11月10日～2026年1月30日) |
| 12/08 | 3,780 | 3,795 | 3,740 | 3,755 | +0.27% | 112,600 | 1022億5337万 | +1.05% |
| 12/05 | 3,810 | 3,810 | 3,740 | 3,745 | -1.32% | 85,300 | 1019億8105万 | +0.94% |
| 12/04 | 3,745 | 3,800 | 3,735 | 3,795 | +1.2% | 54,000 | 1033億4262万 | +2.54% |
| 12/03 | 3,780 | 3,820 | 3,750 | 3,750 | -0.4% | 83,800 | 1021億1721万 | +1.6% |
| 12/02 | 3,755 | 3,795 | 3,740 | 3,765 | +0.27% | 91,500 | 1025億2568万 | +2.14% |
| 12/01 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 3,885 | 3,900 | 3,755 | 3,755 | -3.22% | 122,400 | 1022億5337万 | +2.09% |
| 12/01 | （空売り報告）JPM Securities Japan Co Ltd. 119,157株（0.43%）-0.11%義務消失 |
| 11/28 | 3,780 | 3,880 | 3,765 | 3,880 | +3.19% | 114,000 | 1056億5727万 | +5.75% |
| 11/27 | 3,765 | 3,785 | 3,755 | 3,760 | +0.13% | 37,500 | 1023億8952万 | +2.87% |
| 11/26 | 3,725 | 3,760 | 3,705 | 3,755 | +0.81% | 65,000 | 1022億5337万 | +3.02% |
| 11/25 | 3,785 | 3,795 | 3,720 | 3,725 | -0.4% | 69,700 | 1014億3643万 | +2.42% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 149,657株（0.54%）-0.07% |
| 11/21 | 3,675 | 3,755 | 3,675 | 3,740 | +1.22% | 116,300 | 1018億4490万 | +3.14% |
| 11/20 | 3,710 | 3,715 | 3,675 | 3,695 | +2.35% | 112,700 | 1006億1949万 | +2.21% |
| 11/19 | 3,690 | 3,695 | 3,605 | 3,610 | -2.17% | 153,100 | 983億483万 | +0.14% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 167,406株（0.61%）+0.1% |
| 11/18 | 3,775 | 3,775 | 3,685 | 3,690 | -2.12% | 100,100 | 1004億8333万 | +2.61% |
| 11/17 | 3,805 | 3,820 | 3,745 | 3,770 | -0.92% | 89,600 | 1026億6183万 | +5.07% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 139,106株（0.51%）再IN |
| 11/14 | 3,750 | 3,845 | 3,715 | 3,805 | +0.66% | 171,000 | 1036億1493万 | +6.28% |
| 11/13 | 3,750 | 3,790 | 3,750 | 3,780 | +1.61% | 98,200 | 1029億3415万 | +5.85% |
| 11/12 | 3,675 | 3,760 | 3,665 | 3,720 | +1.22% | 181,800 | 1013億27万 | +4.44% |
| 11/11 | 3,660 | 3,685 | 3,635 | 3,675 | +0.96% | 134,200 | 1000億7486万 | +3.35% |
| 11/10 | 3,675 | 3,705 | 3,605 | 3,640 | +0.97% | 142,200 | 991億2177万 | +2.56% |
| 11/07 | （IR情報）15:10 自己株式取得に係る事項の決定に関するお知らせ |
| 11/07 | （IR情報）15:10 2025年12月期第3四半期決算短信[日本基準](連結) |
| 11/07 | 3,590 | 3,700 | 3,515 | 3,605 | 0% | 179,100 | 981億6868万 | +1.75% |
| 11/06 | 3,570 | 3,625 | 3,565 | 3,605 | +0.98% | 79,700 | 981億6868万 | +1.92% |
| 11/05 | 3,600 | 3,620 | 3,510 | 3,570 | -2.33% | 129,900 | 972億1558万 | +1.05% |
| 11/04 | 3,645 | 3,715 | 3,635 | 3,655 | +0.27% | 96,000 | 995億3024万 | +3.48% |
| 10/31 | 3,635 | 3,670 | 3,600 | 3,645 | +1.11% | 75,800 | 992億5793万 | +3.32% |
| 10/30 | 3,550 | 3,620 | 3,530 | 3,605 | +2.12% | 82,200 | 981億6868万 | +2.33% |
| 10/29 | 3,555 | 3,600 | 3,525 | 3,530 | -0.56% | 93,100 | 961億2633万 | +0.31% |
| 10/28 | 3,615 | 3,635 | 3,545 | 3,550 | -1.8% | 99,400 | 966億7096万 | +0.94% |
| 10/27 | 3,600 | 3,630 | 3,580 | 3,615 | +1.26% | 58,200 | 984億4099万 | +2.9% |
| 10/24 | 3,540 | 3,585 | 3,525 | 3,570 | +0.99% | 71,700 | 972億1558万 | +1.8% |
| 10/23 | 3,510 | 3,535 | 3,490 | 3,535 | +0.57% | 82,300 | 962億6249万 | +0.94% |
| 10/22 | 3,515 | 3,550 | 3,485 | 3,515 | 0% | 207,700 | 957億1786万 | +0.4% |
| 10/21 | 3,565 | 3,565 | 3,515 | 3,515 | -0.99% | 61,200 | 957億1786万 | +0.46% |
| 10/20 | 3,500 | 3,550 | 3,485 | 3,550 | +2.75% | 65,100 | 966億7096万 | +1.52% |
| 10/17 | 3,450 | 3,495 | 3,450 | 3,455 | -0.43% | 65,300 | 940億8399万 | -1.06% |
| 10/16 | 3,455 | 3,480 | 3,440 | 3,470 | +0.87% | 41,400 | 944億9246万 | -0.57% |
| 10/15 | 3,400 | 3,455 | 3,385 | 3,440 | +1.78% | 75,800 | 936億7552万 | -1.35% |
| 10/14 | 3,435 | 3,475 | 3,375 | 3,380 | -3.43% | 86,600 | 920億4164万 | -2.99% |
| 10/10 | 3,560 | 3,575 | 3,485 | 3,500 | -2.1% | 99,400 | 953億939万 | +0.52% |
| 10/09 | 3,565 | 3,600 | 3,560 | 3,575 | +0.28% | 48,000 | 973億5174万 | +2.88% |
| 10/08 | 3,560 | 3,590 | 3,560 | 3,565 | -0.14% | 42,700 | 970億7943万 | +3.03% |
| 10/07 | 3,570 | 3,615 | 3,550 | 3,570 | 0% | 59,400 | 972億1558万 | +3.57% |
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。
