| 2026 |
| 04/22 | 2,006 | 2,030 | 1,939 | 1,959 | -2.39% | 412,200 | 3714億6689万 | +1.29% |
| 04/21 | 2,083 | 2,090 | 2,007 | 2,007 | -3.79% | 523,500 | 3805億6868万 | +4.1% |
| 04/20 | 2,125 | 2,136 | 2,086 | 2,086 | -1.42% | 354,400 | 3955億4871万 | +8.7% |
| 04/17 | 2,113 | 2,135 | 2,094 | 2,116 | -0.33% | 503,900 | 4012億3733万 | +10.9% |
| 04/16 | 2,132 | 2,155 | 2,110 | 2,123 | +0.09% | 516,700 | 4025億6468万 | +12.03% |
| 04/15 | 2,145 | 2,196 | 2,106 | 2,121 | -0.19% | 645,900 | 4021億8544万 | +12.46% |
| 04/14 | 2,090 | 2,139 | 2,077 | 2,125 | +3.06% | 710,300 | 4029億4392万 | +13.27% |
| 04/13 | 2,044 | 2,097 | 2,036 | 2,062 | +0.34% | 539,100 | 3909億9782万 | +10.68% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 600,200株（0.31%）-0.49%義務消失 |
| 04/10 | 2,037 | 2,120 | 2,037 | 2,055 | +2.34% | 794,400 | 3896億7047万 | +10.72% |
| 04/09 | 1,975 | 2,008 | 1,946 | 2,008 | +1.98% | 566,000 | 3807億5830万 | +8.48% |
| 04/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,530,500株（0.8%）再IN |
| 04/08 | 2,017 | 2,024 | 1,957 | 1,969 | +2.45% | 699,300 | 3733億6309万 | +6.89% |
| 04/07 | 1,912 | 1,940 | 1,899 | 1,922 | +1.69% | 256,000 | 3644億5092万 | +4.4% |
| 04/06 | 1,890 | 1,904 | 1,878 | 1,890 | +1.07% | 292,200 | 3583億8306万 | +2.49% |
| 04/03 | 1,885 | 1,890 | 1,854 | 1,870 | +0.48% | 271,800 | 3545億9065万 | +1.03% |
| 04/02 | （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3月24日) |
| 04/02 | 1,924 | 1,947 | 1,861 | 1,861 | -2% | 611,100 | 3528億8406万 | +0.32% |
| 04/01 | 1,879 | 1,903 | 1,836 | 1,899 | +6.93% | 814,800 | 3600億8965万 | +2.26% |
| 04/01 | 株式分割 1→5 |
| 03/31 | 1,785 | 1,844 | 1,751 | 1,776 | -2.68% | 785,400 | 3367億6630万 | -4.41% |
| 03/30 | 1,732 | 1,845 | 1,732 | 1,825 | -2.51% | 792,400 | 3460億5772万 | -2.2% |
| 03/27 | 1,826 | 1,888 | 1,812 | 1,872 | +2.52% | 1,095,500 | 3549億6989万 | 0% |
| 03/26 | 1,866 | 1,876 | 1,802 | 1,826 | -1.83% | 590,500 | 3462億4734万 | -2.46% |
| 03/25 | 1,840 | 1,880 | 1,840 | 1,860 | +3.91% | 761,500 | 3526億9444万 | -0.64% |
| 03/24 | 1,756 | 1,796 | 1,756 | 1,790 | +3.71% | 691,500 | 3394億2099万 | -4.33% |
| 03/23 | 1,708 | 1,730 | 1,684 | 1,726 | -2.38% | 655,000 | 3272億8527万 | -7.85% |
| 03/19 | 1,776 | 1,798 | 1,756 | 1,768 | -4.12% | 877,000 | 3352億4934万 | -6.11% |
| 03/18 | 1,822 | 1,844 | 1,800 | 1,844 | +2.79% | 535,000 | 3496億6051万 | -2.33% |
| 03/17 | 1,812 | 1,836 | 1,794 | 1,794 | +1.01% | 460,500 | 3401億7948万 | -5.03% |
| 03/16 | 1,782 | 1,806 | 1,758 | 1,776 | -1.99% | 759,000 | 3367億6630万 | -6.03% |
| 03/13 | 1,780 | 1,842 | 1,770 | 1,812 | +0.33% | 829,500 | 3435億9265万 | -4.13% |
| 03/12 | 1,860 | 1,866 | 1,786 | 1,806 | -4.44% | 1,025,000 | 3424億5493万 | -4.39% |
| 03/11 | 1,900 | 1,932 | 1,890 | 1,890 | +0.64% | 432,500 | 3583億8306万 | +0.21% |
| 03/10 | 1,832 | 1,912 | 1,832 | 1,878 | +5.03% | 655,000 | 3561億761万 | +0.11% |
| 03/09 | 1,780 | 1,800 | 1,734 | 1,788 | -5.8% | 1,150,500 | 3390億4175万 | -4.18% |
| 03/06 | 1,864 | 1,916 | 1,846 | 1,898 | -1.35% | 652,500 | 3599億3万 | +2.04% |
| 03/05 | （IR情報）12:55 (開示事項の経過)子会社における株式売却益計上に関するお知らせ |
| 03/05 | 1,842 | 1,934 | 1,842 | 1,924 | +7.97% | 744,000 | 3648億3016万 | +4% |
| 03/04 | 1,874 | 1,900 | 1,740 | 1,782 | -8.62% | 1,073,000 | 3379億403万 | -3.15% |
| 03/03 | （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3月24日) |
| 03/03 | 1,978 | 2,010 | 1,946 | 1,950 | -2.5% | 1,032,500 | 3697億6030万 | +6.32% |
| 03/02 | 1,948 | 2,004 | 1,936 | 2,000 | -2.91% | 1,020,000 | 3792億4134万 | +9.65% |
| 02/27 | 2,002 | 2,076 | 1,996 | 2,060 | +4.25% | 1,000,000 | 3906億1858万 | +13.75% |
| 02/26 | 1,946 | 1,984 | 1,938 | 1,976 | +3.13% | 663,000 | 3746億9044万 | +10.21% |
| 02/25 | （IR情報）15:40 子会社における株式売却益計上に関するお知らせ |
| 02/25 | 1,930 | 1,936 | 1,882 | 1,916 | -0.21% | 869,000 | 3633億1320万 | +7.7% |
| 02/24 | 1,946 | 1,952 | 1,878 | 1,920 | -2.83% | 925,500 | 3640億7168万 | +8.66% |
| 02/20 | 1,924 | 1,988 | 1,924 | 1,976 | +0.82% | 630,000 | 3746億9044万 | +12.59% |
| 02/19 | 1,872 | 1,964 | 1,872 | 1,960 | +4.26% | 817,500 | 3716億5651万 | +12.64% |
| 02/18 | 1,846 | 1,886 | 1,842 | 1,880 | +3.07% | 655,500 | 3564億8685万 | +9.05% |
| 02/17 | 1,830 | 1,868 | 1,816 | 1,824 | -0.76% | 771,500 | 3458億6810万 | +6.67% |
| 02/16 | 1,844 | 1,854 | 1,812 | 1,838 | +0.44% | 694,500 | 3485億2279万 | +8.31% |
| 02/13 | 1,970 | 1,982 | 1,830 | 1,830 | -7.48% | 1,585,500 | 3470億582万 | +8.73% |
| 02/12 | 1,898 | 1,996 | 1,896 | 1,978 | +4.66% | 998,000 | 3750億6968万 | +18.51% |
| 02/10 | 1,900 | 1,908 | 1,882 | 1,890 | +0.53% | 636,500 | 3583億8306万 | +14.55% |
| 02/09 | 1,868 | 1,884 | 1,826 | 1,880 | +3.98% | 572,000 | 3564億8685万 | +15.2% |
| 02/06 | 1,776 | 1,812 | 1,764 | 1,808 | +0.56% | 648,000 | 3428億3417万 | +11.95% |
| 02/05 | 1,800 | 1,832 | 1,794 | 1,798 | +0.78% | 706,000 | 3409億3796万 | +12.52% |
| 02/04 | 1,744 | 1,794 | 1,744 | 1,784 | +3% | 614,500 | 3382億8327万 | +12.84% |
| 02/03 | （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3月24日) |
| 02/03 | 1,676 | 1,734 | 1,660 | 1,732 | +6.52% | 663,500 | 3284億2300万 | +10.74% |
| 02/02 | 1,666 | 1,674 | 1,620 | 1,626 | -0.85% | 549,000 | 3083億2320万 | +4.9% |
| 01/30 | 1,626 | 1,656 | 1,612 | 1,640 | 0% | 916,500 | 3109億7789万 | +6.56% |
| 01/29 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の改定に関するお知らせ |
| 01/29 | （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) |
| 01/29 | 1,624 | 1,670 | 1,596 | 1,640 | +0.12% | 1,141,000 | 3109億7789万 | +7.4% |
| 01/28 | 1,666 | 1,666 | 1,628 | 1,638 | -1.68% | 487,000 | 3105億9865万 | +8.12% |
| 01/27 | （IR情報）13:00 特定子会社の異動に関するお知らせ |
| 01/27 | 1,642 | 1,668 | 1,630 | 1,666 | +1.34% | 544,500 | 3159億803万 | +10.84% |
| 01/26 | 1,642 | 1,660 | 1,634 | 1,644 | -3.41% | 981,000 | 3117億3638万 | +10.41% |
| 01/23 | 1,678 | 1,732 | 1,674 | 1,702 | +2.28% | 641,000 | 3227億3438万 | +15.31% |
| 01/22 | 1,636 | 1,688 | 1,630 | 1,664 | +3.61% | 848,500 | 3155億2879万 | +13.89% |
| 01/21 | 1,598 | 1,616 | 1,574 | 1,606 | -1.35% | 686,500 | 3045億3079万 | +10.99% |
| 01/20 | 1,618 | 1,634 | 1,606 | 1,628 | +0.62% | 570,000 | 3087億245万 | +13.53% |
| 01/19 | 1,626 | 1,634 | 1,592 | 1,618 | +0.12% | 584,000 | 3068億624万 | +13.94% |
| 01/16 | 1,600 | 1,638 | 1,600 | 1,616 | +0.5% | 541,500 | 3064億2700万 | +14.77% |
| 01/15 | 1,580 | 1,620 | 1,570 | 1,608 | +2.81% | 677,500 | 3049億1003万 | +15.27% |
| 01/14 | 1,550 | 1,582 | 1,520 | 1,564 | +1.56% | 929,000 | 2965億6672万 | +13.25% |
| 01/13 | 1,520 | 1,550 | 1,512 | 1,540 | +3.77% | 589,000 | 2920億1583万 | +12.41% |
| 01/09 | 1,496 | 1,504 | 1,482 | 1,484 | +0.13% | 514,500 | 2813億9707万 | +9.2% |
| 01/08 | （5%ルール）野村 HD（0.69%）野村アセットマネジメント（4.11%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.41%） |
| 01/08 | 1,484 | 1,508 | 1,478 | 1,482 | -0.8% | 507,500 | 2810億1783万 | +9.78% |
| 01/07 | 1,484 | 1,512 | 1,484 | 1,494 | 0% | 605,500 | 2832億9328万 | +11.41% |
| 01/06 | （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3月24日) |
| 01/06 | 1,466 | 1,498 | 1,464 | 1,494 | +2.89% | 610,500 | 2832億9328万 | +12.25% |
| 01/05 | 1,470 | 1,470 | 1,438 | 1,452 | +0.83% | 1,253,500 | 2753億2921万 | +9.92% |
| 2025 |
| 12/30 | 1,394 | 1,450 | 1,394 | 1,440 | +2.86% | 1,103,000 | 2730億5376万 | +9.59% |
| 12/29 | 1,368 | 1,400 | 1,362 | 1,400 | +2.49% | 461,000 | 2654億6893万 | +7.28% |
| 12/26 | 1,366 | 1,372 | 1,360 | 1,366 | 0% | 272,500 | 2590億2183万 | +5.24% |
| 12/25 | 1,370 | 1,370 | 1,356 | 1,366 | -0.29% | 177,500 | 2590億2183万 | +5.81% |
| 12/24 | 1,400 | 1,400 | 1,350 | 1,370 | +0.74% | 1,099,000 | 2597億8031万 | +6.7% |
| 12/23 | 1,346 | 1,366 | 1,344 | 1,360 | +1.19% | 368,500 | 2578億8411万 | +6.67% |
| 12/22 | 1,348 | 1,356 | 1,342 | 1,344 | +0.3% | 305,500 | 2548億5018万 | +5.91% |
| 12/19 | 1,324 | 1,346 | 1,324 | 1,340 | +1.21% | 388,500 | 2540億9169万 | +6.18% |
| 12/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 187,200株（0.49%）-0.04%義務消失 |
| 12/18 | 1,310 | 1,326 | 1,302 | 1,324 | +0.91% | 289,500 | 2510億5776万 | +5.33% |
| 12/17 | 1,316 | 1,328 | 1,296 | 1,312 | -0.3% | 420,500 | 2487億8231万 | +4.88% |
| 12/16 | 1,340 | 1,348 | 1,314 | 1,316 | -1.94% | 419,500 | 2495億4080万 | +5.79% |
| 12/15 | 1,320 | 1,350 | 1,314 | 1,342 | +2.13% | 330,500 | 2544億7093万 | +8.31% |
| 12/12 | 1,292 | 1,320 | 1,288 | 1,314 | +3.63% | 491,500 | 2491億6156万 | +6.74% |
| 12/11 | 1,304 | 1,304 | 1,266 | 1,268 | -1.71% | 308,500 | 2404億3900万 | +3.51% |
| 12/10 | 1,300 | 1,306 | 1,290 | 1,290 | -0.92% | 471,000 | 2446億1066万 | +5.74% |
| 12/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 203,000株（0.53%）新規 |
| 12/09 | 1,282 | 1,306 | 1,282 | 1,302 | +0.62% | 267,000 | 2468億8611万 | +7.34% |
| 12/08 | 1,286 | 1,296 | 1,270 | 1,294 | +1.25% | 399,000 | 2453億6914万 | +7.3% |
| 12/05 | 1,276 | 1,286 | 1,268 | 1,278 | -0.62% | 309,500 | 2423億3521万 | +6.5% |
| 12/04 | 1,260 | 1,286 | 1,250 | 1,286 | +2.06% | 378,000 | 2438億5218万 | +7.8% |
| 12/03 | 1,258 | 1,262 | 1,240 | 1,260 | -0.32% | 485,500 | 2389億2204万 | +6.15% |
| 12/02 | （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3月24日) |
| 12/02 | 1,276 | 1,276 | 1,252 | 1,264 | +0.32% | 501,500 | 2396億8052万 | +6.94% |
| 12/01 | 1,272 | 1,280 | 1,254 | 1,260 | +1.29% | 665,500 | 2389億2204万 | +7.14% |
| 11/28 | 1,252 | 1,254 | 1,242 | 1,244 | 0% | 426,500 | 2358億8811万 | +6.32% |
| 11/27 | （IR情報）9:30 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 |
| 11/27 | 1,270 | 1,282 | 1,240 | 1,244 | -0.8% | 667,500 | 2358億8811万 | +6.78% |
| 11/26 | （IR情報）16:30 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 |
| 11/26 | 1,234 | 1,254 | 1,226 | 1,254 | +2.62% | 435,000 | 2377億8432万 | +8.1% |
| 11/25 | 1,224 | 1,238 | 1,214 | 1,222 | -0.16% | 360,000 | 2317億1645万 | +5.89% |
| 11/21 | （IR情報）10:00 「長期ビジョン『16Vision-10』」および「第2次中期経営計画」における計数目標の見直しに関するお知らせ |
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。
