| 2026 |
| 08/20 | 3,650 | 3,700 | 3,650 | 3,690 | +1.23% | 112,300 | 1004億8333万 | -1.39% |
| 08/19 | 3,715 | 3,725 | 3,645 | 3,645 | -3.06% | 161,000 | 992億5793万 | -2.64% |
| 08/18 | 3,785 | 3,810 | 3,740 | 3,760 | -0.92% | 96,200 | 1023億8952万 | +0.35% |
| 08/17 | 3,760 | 3,800 | 3,750 | 3,795 | +1.07% | 97,500 | 1033億4262万 | +1.25% |
| 08/14 | 3,750 | 3,770 | 3,730 | 3,755 | +0.13% | 75,600 | 1022億5337万 | +0.24% |
| 08/13 | 3,760 | 3,765 | 3,715 | 3,750 | +0.81% | 107,600 | 1021億1721万 | +0.16% |
| 08/12 | 3,730 | 3,750 | 3,690 | 3,720 | +1.22% | 160,900 | 1013億27万 | -0.61% |
| 08/12 | （空売り報告）Diversified Select Opportunities, LLC 138,300株（0.5%）新規 |
| 08/10 | 3,705 | 3,780 | 3,675 | 3,675 | -2.39% | 168,000 | 1000億7486万 | -1.84% |
| 08/07 | （IR情報）15:10 2026年12月期第2四半期(中間期)決算短信[日本基準](連結) |
| 08/07 | （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 |
| 08/07 | 3,915 | 3,955 | 3,660 | 3,765 | -3.71% | 215,700 | 1025億2568万 | +0.43% |
| 08/06 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 08/06 | 3,945 | 3,990 | 3,885 | 3,910 | 0% | 120,400 | 1064億7421万 | +4.32% |
| 08/05 | 3,895 | 3,940 | 3,890 | 3,910 | +1.96% | 109,500 | 1064億7421万 | +4.49% |
| 08/04 | 3,815 | 3,880 | 3,795 | 3,835 | +1.05% | 112,400 | 1044億3187万 | +2.68% |
| 08/03 | （IR情報）12:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/03 | 3,750 | 3,820 | 3,735 | 3,795 | +1.61% | 139,500 | 1033億4262万 | +1.72% |
| 07/31 | 3,790 | 3,815 | 3,705 | 3,735 | +0.13% | 136,200 | 1017億874万 | +0.16% |
| 07/30 | 3,690 | 3,750 | 3,670 | 3,730 | +1.08% | 268,000 | 1015億7258万 | -0.03% |
| 07/29 | 3,690 | 3,725 | 3,625 | 3,690 | 0% | 193,000 | 1004億8333万 | -1.1% |
| 07/28 | 3,770 | 3,770 | 3,665 | 3,690 | -2.12% | 110,000 | 1004億8333万 | -1.13% |
| 07/27 | 3,720 | 3,770 | 3,695 | 3,770 | +1.89% | 72,800 | 1026億6183万 | +0.83% |
| 07/24 | 3,700 | 3,700 | 3,660 | 3,700 | 0% | 63,700 | 1007億5565万 | -1.12% |
| 07/23 | 3,700 | 3,720 | 3,665 | 3,700 | 0% | 74,300 | 1007億5565万 | -1.28% |
| 07/22 | 3,740 | 3,745 | 3,685 | 3,700 | +0.27% | 93,800 | 1007億5565万 | -1.36% |
| 07/21 | 3,665 | 3,720 | 3,645 | 3,690 | +1.1% | 110,800 | 1004億8333万 | -1.7% |
| 07/17 | 3,705 | 3,725 | 3,575 | 3,650 | -1.75% | 192,400 | 993億9408万 | -2.95% |
| 07/16 | 3,790 | 3,790 | 3,710 | 3,715 | -1.72% | 58,000 | 1011億6411万 | -1.33% |
| 07/15 | 3,775 | 3,790 | 3,745 | 3,780 | +1.48% | 63,300 | 1029億3415万 | +0.37% |
| 07/14 | 3,715 | 3,755 | 3,700 | 3,725 | +0.13% | 78,000 | 1014億3643万 | -1.09% |
| 07/13 | 3,790 | 3,830 | 3,705 | 3,720 | -1.72% | 111,800 | 1013億27万 | -1.43% |
| 07/10 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 07/10 | 3,810 | 3,845 | 3,770 | 3,785 | +0.8% | 107,000 | 1030億7030万 | +0.11% |
| 07/09 | 3,760 | 3,775 | 3,725 | 3,755 | +1.21% | 89,200 | 1022億5337万 | -0.95% |
| 07/08 | 3,695 | 3,765 | 3,690 | 3,710 | 0% | 142,800 | 1010億2796万 | -2.34% |
| 07/07 | 3,740 | 3,780 | 3,675 | 3,710 | -1.2% | 128,600 | 1010億2796万 | -2.62% |
| 07/06 | 3,805 | 3,845 | 3,720 | 3,755 | -1.31% | 95,900 | 1022億5337万 | -1.6% |
| 07/03 | 3,720 | 3,805 | 3,700 | 3,805 | +1.87% | 85,200 | 1036億1493万 | -0.52% |
| 07/02 | 3,750 | 3,780 | 3,730 | 3,735 | -0.53% | 74,700 | 1017億874万 | -2.53% |
| 07/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 3,745 | 3,780 | 3,720 | 3,755 | +0.13% | 70,700 | 1022億5337万 | -2.21% |
| 06/30 | 3,720 | 3,760 | 3,680 | 3,750 | +0.81% | 76,200 | 1021億1721万 | -2.55% |
| 06/29 | 3,760 | 3,795 | 3,655 | 3,720 | -0.93% | 124,400 | 1013億27万 | -3.6% |
| 06/26 | 3,770 | 3,825 | 3,705 | 3,755 | -0.79% | 128,700 | 1022億5337万 | -3.1% |
| 06/25 | 3,750 | 3,790 | 3,735 | 3,785 | +1.88% | 75,700 | 1030億7030万 | -2.62% |
| 06/24 | 3,715 | 3,780 | 3,655 | 3,715 | -0.13% | 183,500 | 1011億6411万 | -4.57% |
| 06/23 | 3,870 | 3,870 | 3,720 | 3,720 | -3.88% | 114,500 | 1013億27万 | -4.66% |
| 06/22 | 3,865 | 3,910 | 3,860 | 3,870 | +0.65% | 76,400 | 1053億8496万 | -1.17% |
| 06/19 | 3,880 | 3,910 | 3,835 | 3,845 | -0.26% | 121,100 | 1047億418万 | -2.09% |
| 06/18 | 3,815 | 3,910 | 3,815 | 3,855 | +2.12% | 100,600 | 1049億7649万 | -2.18% |
| 06/17 | 3,750 | 3,810 | 3,745 | 3,775 | -0.13% | 98,500 | 1027億9799万 | -4.5% |
| 06/16 | 3,845 | 3,845 | 3,770 | 3,780 | -1.69% | 90,700 | 1029億3415万 | -4.74% |
| 06/15 | 3,845 | 3,870 | 3,785 | 3,845 | +2.53% | 81,000 | 1047億418万 | -3.49% |
| 06/12 | 3,855 | 3,855 | 3,735 | 3,750 | +0.13% | 96,000 | 1021億1721万 | -6.16% |
| 06/11 | 3,750 | 3,800 | 3,675 | 3,745 | -1.19% | 123,000 | 1019億8105万 | -6.4% |
| 06/10 | （自社株買い）取締役会(2026年5月8日)での決議状況(取得期間2026年5月11日～2026年7月31日) |
| 06/10 | 3,860 | 3,890 | 3,750 | 3,790 | -3.07% | 112,900 | 1032億646万 | -5.27% |
| 06/09 | 3,950 | 3,960 | 3,825 | 3,910 | +0.26% | 134,600 | 1064億7421万 | -2.05% |
| 06/08 | 3,850 | 3,925 | 3,835 | 3,900 | -3.58% | 167,600 | 1062億190万 | -2.03% |
| 06/05 | 4,000 | 4,075 | 3,920 | 4,045 | +2.53% | 159,700 | 1101億5043万 | +1.86% |
| 06/04 | 3,910 | 3,965 | 3,860 | 3,945 | -0.88% | 158,100 | 1074億2730万 | -0.23% |
| 06/03 | 3,890 | 4,005 | 3,875 | 3,980 | +2.84% | 155,500 | 1083億8040万 | +0.96% |
| 06/02 | 3,975 | 3,975 | 3,810 | 3,870 | -2.64% | 160,700 | 1053億8496万 | -1.43% |
| 06/01 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 06/01 | 3,985 | 4,125 | 3,955 | 3,975 | -0.25% | 166,900 | 1082億4424万 | +1.56% |
| 05/29 | 4,005 | 4,050 | 3,960 | 3,985 | +1.14% | 181,200 | 1085億1655万 | +2.21% |
| 05/28 | 3,875 | 3,970 | 3,850 | 3,940 | -0.13% | 169,200 | 1072億9115万 | +1.44% |
| 05/27 | 4,035 | 4,065 | 3,935 | 3,945 | -2.11% | 135,900 | 1074億2730万 | +1.96% |
| 05/26 | 4,135 | 4,135 | 4,030 | 4,030 | -2.07% | 125,200 | 1097億4196万 | +4.51% |
| 05/25 | 4,125 | 4,180 | 4,085 | 4,115 | +1.48% | 121,300 | 1120億5662万 | +7.19% |
| 05/22 | 4,005 | 4,080 | 3,950 | 4,055 | +2.66% | 165,900 | 1104億2274万 | +6.21% |
| 05/21 | 3,970 | 4,020 | 3,930 | 3,950 | +0.38% | 114,800 | 1075億6346万 | +3.97% |
| 05/20 | 4,005 | 4,025 | 3,895 | 3,935 | -3.08% | 113,500 | 1071億5499万 | +3.99% |
| 05/19 | 4,150 | 4,185 | 4,015 | 4,060 | -2.05% | 125,400 | 1105億5890万 | +7.72% |
| 05/18 | 4,195 | 4,200 | 4,135 | 4,145 | -1.31% | 86,300 | 1128億7356万 | +10.5% |
| 05/15 | （5%ルール）日セラ興産（4.09%）山本自動車（1.27%）谷口真一（1.67%）谷口興産（13.89%） |
| 05/15 | 4,200 | 4,280 | 4,135 | 4,200 | +0.84% | 138,900 | 1143億7127万 | +12.72% |
| 05/14 | 4,150 | 4,230 | 4,125 | 4,165 | +0.48% | 113,000 | 1134億1818万 | +12.63% |
| 05/13 | 4,145 | 4,195 | 4,080 | 4,145 | -0.72% | 135,600 | 1128億7356万 | +12.94% |
| 05/12 | （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) |
| 05/12 | 4,180 | 4,190 | 4,100 | 4,175 | +0.48% | 168,600 | 1136億9049万 | +14.67% |
| 05/11 | 4,085 | 4,250 | 4,030 | 4,155 | +7.23% | 488,000 | 1131億4587万 | +15% |
| 05/08 | （IR情報）15:10 2026年12月期第1四半期決算短信[日本基準](連結) |
| 05/08 | （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 |
| 05/08 | 3,685 | 3,990 | 3,635 | 3,875 | +4.03% | 387,600 | 1055億2112万 | +8.18% |
| 05/07 | 3,655 | 3,775 | 3,615 | 3,725 | +3.91% | 188,600 | 1014億3643万 | +4.52% |
| 05/01 | 3,605 | 3,625 | 3,555 | 3,585 | -1.24% | 88,100 | 976億2405万 | +0.84% |
| 04/30 | 3,600 | 3,665 | 3,580 | 3,630 | -0.41% | 111,700 | 988億4946万 | +2.2% |
| 04/28 | 3,620 | 3,660 | 3,590 | 3,645 | +0.97% | 113,300 | 992億5793万 | +2.73% |
| 04/27 | 3,655 | 3,660 | 3,590 | 3,610 | -0.96% | 114,600 | 983億483万 | +1.98% |
| 04/24 | 3,620 | 3,645 | 3,590 | 3,645 | +1.53% | 67,500 | 992億5793万 | +3.17% |
| 04/23 | 3,580 | 3,600 | 3,535 | 3,590 | +0.28% | 113,700 | 977億6021万 | +1.7% |
| 04/22 | 3,595 | 3,600 | 3,560 | 3,580 | -0.42% | 77,300 | 974億8790万 | +1.39% |
| 04/21 | 3,610 | 3,625 | 3,580 | 3,595 | -0.14% | 94,200 | 978億9636万 | +1.87% |
| 04/20 | 3,615 | 3,615 | 3,530 | 3,600 | +0.98% | 72,200 | 980億3252万 | +2.07% |
| 04/17 | 3,600 | 3,605 | 3,555 | 3,565 | -1.38% | 62,800 | 970億7943万 | +1.13% |
| 04/16 | 3,615 | 3,645 | 3,590 | 3,615 | +0.14% | 64,700 | 984億4099万 | +2.52% |
| 04/15 | 3,650 | 3,665 | 3,580 | 3,610 | +0.28% | 62,600 | 983億483万 | +2.32% |
| 04/14 | 3,610 | 3,640 | 3,575 | 3,600 | +0.56% | 47,400 | 980億3252万 | +1.95% |
| 04/13 | 3,570 | 3,595 | 3,550 | 3,580 | +0.28% | 64,300 | 974億8790万 | +1.39% |
| 04/10 | 3,555 | 3,590 | 3,555 | 3,570 | 0% | 70,100 | 972億1558万 | +0.9% |
| 04/09 | 3,610 | 3,625 | 3,570 | 3,570 | -1.11% | 61,300 | 972億1558万 | +0.73% |
| 04/08 | 3,610 | 3,610 | 3,565 | 3,610 | +2.56% | 72,900 | 983億483万 | +1.83% |
| 04/07 | （5%ルール）SMBC日興証券（0.14%）三井住友DSアセットマネジメント（5.04%） |
| 04/07 | （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) |
| 04/07 | 3,525 | 3,545 | 3,485 | 3,520 | +1.15% | 61,400 | 958億5402万 | -0.9% |
| 04/06 | 3,480 | 3,520 | 3,470 | 3,480 | 0% | 84,500 | 947億6477万 | -2.47% |
| 04/03 | 3,445 | 3,495 | 3,445 | 3,480 | +1.61% | 80,300 | 947億6477万 | -2.93% |
| 04/02 | 3,510 | 3,535 | 3,425 | 3,425 | -1.3% | 93,500 | 932億6705万 | -4.83% |
| 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% |
| 03/24 | （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 |
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。
