| 2026 |
| 04/01 | 3,465 | 3,495 | 3,430 | 3,470 | +2.66% | 75,900 | 944億9246万 | -4.06% |
| 03/31 | 3,375 | 3,430 | 3,350 | 3,380 | -1.17% | 113,500 | 920億4164万 | -6.91% |
| 03/30 | 3,390 | 3,420 | 3,355 | 3,420 | -2.56% | 166,200 | 931億3089万 | -6.2% |
| 03/27 | 3,470 | 3,520 | 3,470 | 3,510 | +0.29% | 90,100 | 955億8171万 | -4.07% |
| 03/26 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 03/26 | 3,520 | 3,525 | 3,475 | 3,500 | -0.57% | 78,900 | 953億939万 | -4.63% |
| 03/25 | 3,520 | 3,545 | 3,515 | 3,520 | +1.59% | 60,500 | 958億5402万 | -4.32% |
| 03/24 | （IR情報）10:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/24 | 3,505 | 3,505 | 3,440 | 3,465 | +0.87% | 70,100 | 943億5630万 | -5.97% |
| 03/23 | 3,465 | 3,470 | 3,400 | 3,435 | -3.38% | 157,300 | 935億3936万 | -7.01% |
| 03/19 | 3,590 | 3,590 | 3,545 | 3,555 | -2.07% | 130,300 | 968億711万 | -4.05% |
| 03/18 | 3,570 | 3,645 | 3,555 | 3,630 | +2.83% | 150,500 | 988億4946万 | -2.18% |
| 03/17 | 3,540 | 3,570 | 3,515 | 3,530 | -0.14% | 123,300 | 961億2633万 | -4.93% |
| 03/16 | 3,525 | 3,580 | 3,500 | 3,535 | -0.56% | 136,000 | 962億6249万 | -5% |
| 03/13 | 3,530 | 3,580 | 3,525 | 3,555 | -0.56% | 106,500 | 968億711万 | -4.67% |
| 03/12 | 3,650 | 3,650 | 3,560 | 3,575 | -2.85% | 159,900 | 973億5174万 | -4.36% |
| 03/11 | 3,710 | 3,740 | 3,665 | 3,680 | -0.14% | 170,500 | 1002億1102万 | -1.71% |
| 03/10 | 3,660 | 3,725 | 3,625 | 3,685 | +2.22% | 84,100 | 1003億4718万 | -1.55% |
| 03/09 | 3,525 | 3,610 | 3,485 | 3,605 | -3.48% | 236,000 | 981億6868万 | -3.76% |
| 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。
