| 2026 |
| 03/06 | 1,435 | 1,444 | 1,425 | 1,440 | -0.41% | 59,300 | 361億7843万 | -0.96% |
| 03/05 | 1,438 | 1,459 | 1,432 | 1,446 | +2.7% | 67,200 | 363億2917万 | -0.48% |
| 03/04 | 1,435 | 1,437 | 1,389 | 1,408 | -3.23% | 129,600 | 353億7446万 | -3.03% |
| 03/03 | 1,467 | 1,489 | 1,450 | 1,455 | -1.29% | 101,800 | 365億5529万 | +0.14% |
| 03/03 | （空売り報告）Citigroup Global Markets Limited 205,900株（0.81%）+0.02% |
| 03/02 | 1,478 | 1,487 | 1,460 | 1,474 | -1.4% | 74,700 | 370億3264万 | +1.52% |
| 02/27 | 1,472 | 1,496 | 1,467 | 1,495 | +1.63% | 86,300 | 375億6024万 | +3.03% |
| 02/26 | 1,480 | 1,487 | 1,470 | 1,471 | -0.14% | 49,700 | 369億5727万 | +1.52% |
| 02/25 | 1,494 | 1,494 | 1,468 | 1,473 | -0.94% | 57,500 | 370億752万 | +1.73% |
| 02/24 | 1,484 | 1,494 | 1,475 | 1,487 | +0.47% | 104,400 | 373億5925万 | +2.69% |
| 02/20 | 1,467 | 1,481 | 1,460 | 1,480 | +0.2% | 71,900 | 371億8339万 | +2.21% |
| 02/19 | （5%ルール）オーエヌトラスト（9.22%）小野剛（0.32%） |
| 02/19 | 1,471 | 1,481 | 1,467 | 1,477 | +0.61% | 89,700 | 371億801万 | +2% |
| 02/18 | 1,459 | 1,474 | 1,459 | 1,468 | +0.75% | 43,300 | 368億8190万 | +1.45% |
| 02/18 | （空売り報告）Citigroup Global Markets Limited 200,200株（0.79%）-0.02% |
| 02/17 | 1,460 | 1,472 | 1,454 | 1,457 | -0.75% | 39,700 | 366億554万 | +0.69% |
| 02/16 | 1,468 | 1,475 | 1,460 | 1,468 | +0.82% | 54,300 | 368億8190万 | +1.45% |
| 02/13 | （IR情報）15:00 事業エリア再編の実施ならびに執行役員制度の導入等に関するお知らせ |
| 02/13 | （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) |
| 02/13 | 1,489 | 1,489 | 1,453 | 1,456 | -1.82% | 68,400 | 365億8041万 | +0.62% |
| 02/12 | 1,472 | 1,488 | 1,470 | 1,483 | +0.88% | 77,900 | 372億5876万 | +2.56% |
| 02/10 | 1,462 | 1,475 | 1,462 | 1,470 | +0.62% | 54,400 | 369億3215万 | +1.73% |
| 02/09 | 1,467 | 1,469 | 1,453 | 1,461 | +1.11% | 55,600 | 367億603万 | +1.25% |
| 02/06 | 1,433 | 1,449 | 1,429 | 1,445 | +0.63% | 44,000 | 363億405万 | +0.21% |
| 02/05 | （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11日～2026年3月24日) |
| 02/05 | 1,446 | 1,450 | 1,436 | 1,436 | 0% | 53,200 | 360億7793万 | -0.35% |
| 02/04 | 1,423 | 1,442 | 1,420 | 1,436 | +0.91% | 64,300 | 360億7793万 | -0.28% |
| 02/03 | 1,413 | 1,427 | 1,409 | 1,423 | +1.43% | 54,400 | 357億5132万 | -1.04% |
| 02/02 | 1,426 | 1,430 | 1,402 | 1,403 | -1.34% | 67,300 | 352億4884万 | -2.37% |
| 02/02 | （空売り報告）Citigroup Global Markets Limited 205,000株（0.81%）+0.11% |
| 01/30 | 1,417 | 1,425 | 1,409 | 1,422 | +0.35% | 45,000 | 357億2620万 | -1.11% |
| 01/29 | 1,416 | 1,417 | 1,400 | 1,417 | +0.07% | 87,500 | 356億58万 | -1.46% |
| 01/28 | 1,417 | 1,419 | 1,410 | 1,416 | -0.49% | 52,100 | 355億7546万 | -1.46% |
| 01/27 | （IR情報）17:30 自己株式の取得状況及び取得完了に関するお知らせ |
| 01/27 | 1,417 | 1,425 | 1,408 | 1,423 | +0.42% | 66,900 | 357億5132万 | -0.91% |
| 01/27 | （空売り報告）Citigroup Global Markets Limited 177,600株（0.7%）+0.1% |
| 01/26 | 1,431 | 1,431 | 1,416 | 1,417 | -1.94% | 81,000 | 356億58万 | -1.19% |
| 01/23 | 1,459 | 1,459 | 1,440 | 1,445 | -0.62% | 56,000 | 363億405万 | +0.84% |
| 01/22 | 1,442 | 1,456 | 1,442 | 1,454 | +0.97% | 73,500 | 365億3016万 | +1.61% |
| 01/21 | 1,441 | 1,443 | 1,432 | 1,440 | -0.76% | 52,200 | 361億7843万 | +0.84% |
| 01/20 | 1,451 | 1,458 | 1,441 | 1,451 | -0.68% | 63,300 | 364億5479万 | +1.82% |
| 01/19 | 1,489 | 1,489 | 1,455 | 1,461 | -1.95% | 75,200 | 367億603万 | +2.74% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 152,000株（0.6%）+0.1% |
| 01/16 | 1,473 | 1,492 | 1,470 | 1,490 | +1.36% | 65,300 | 374億3463万 | +5% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 124,000株（0.49%）-0.01%義務消失 |
| 01/15 | 1,469 | 1,475 | 1,465 | 1,470 | +0.07% | 61,800 | 369億3215万 | +3.96% |
| 01/14 | 1,467 | 1,487 | 1,460 | 1,469 | +0.14% | 51,100 | 369億702万 | +4.18% |
| 01/14 | （空売り報告）Citigroup Global Markets Limited 128,000株（0.5%）再IN |
| 01/13 | 1,470 | 1,478 | 1,459 | 1,467 | +0.62% | 74,900 | 368億5678万 | +4.26% |
| 01/09 | 1,453 | 1,471 | 1,453 | 1,458 | +0.48% | 62,700 | 366億3066万 | +3.92% |
| 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11日～2026年3月24日) |
| 01/08 | 1,446 | 1,455 | 1,444 | 1,451 | -0.07% | 54,700 | 364億5479万 | +3.64% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,700株（0.5%）新規 |
| 01/07 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/07 | 1,430 | 1,460 | 1,429 | 1,452 | +0.9% | 71,600 | 364億7992万 | +3.86% |
| 01/06 | 1,430 | 1,443 | 1,429 | 1,439 | +0.98% | 60,100 | 361億5331万 | +3.08% |
| 01/05 | 1,420 | 1,429 | 1,413 | 1,425 | -0.35% | 63,000 | 358億157万 | +2.22% |
| 2025 |
| 12/30 | 1,425 | 1,443 | 1,420 | 1,430 | +0.35% | 54,600 | 359億2719万 | +2.66% |
| 12/29 | 1,408 | 1,425 | 1,406 | 1,425 | +1.5% | 64,500 | 358億157万 | +2.3% |
| 12/26 | 1,399 | 1,405 | 1,398 | 1,404 | +0.07% | 47,900 | 352億7397万 | +0.93% |
| 12/25 | 1,408 | 1,408 | 1,398 | 1,403 | 0% | 44,100 | 352億4884万 | +0.94% |
| 12/24 | 1,419 | 1,422 | 1,398 | 1,403 | -1.27% | 40,300 | 352億4884万 | +1.08% |
| 12/23 | 1,409 | 1,421 | 1,404 | 1,421 | +1% | 62,000 | 357億108万 | +2.53% |
| 12/22 | 1,401 | 1,409 | 1,400 | 1,407 | +0.93% | 86,200 | 353億4934万 | +1.66% |
| 12/19 | 1,390 | 1,400 | 1,390 | 1,394 | +0.29% | 67,200 | 350億2273万 | +0.8% |
| 12/18 | 1,393 | 1,396 | 1,388 | 1,390 | -0.22% | 53,200 | 349億2223万 | +0.51% |
| 12/17 | 1,392 | 1,397 | 1,384 | 1,393 | +0.07% | 62,900 | 349億9761万 | +0.8% |
| 12/16 | 1,392 | 1,399 | 1,388 | 1,392 | 0% | 107,600 | 349億7248万 | +0.87% |
| 12/15 | 1,374 | 1,392 | 1,373 | 1,392 | +1.31% | 95,800 | 349億7248万 | +1.02% |
| 12/12 | 1,370 | 1,380 | 1,368 | 1,374 | +0.73% | 71,300 | 345億2025万 | -0.15% |
| 12/11 | 1,379 | 1,384 | 1,361 | 1,364 | -0.8% | 111,700 | 342億6901万 | -0.87% |
| 12/10 | 1,373 | 1,382 | 1,369 | 1,375 | 0% | 54,500 | 345億4538万 | -0.07% |
| 12/09 | 1,375 | 1,381 | 1,370 | 1,375 | -0.29% | 58,400 | 345億4538万 | -0.07% |
| 12/08 | 1,372 | 1,388 | 1,371 | 1,379 | +0.58% | 42,900 | 346億4587万 | +0.22% |
| 12/05 | 1,385 | 1,388 | 1,371 | 1,371 | -1.44% | 48,600 | 344億4488万 | -0.36% |
| 12/04 | （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11日～2026年3月24日) |
| 12/04 | 1,373 | 1,395 | 1,372 | 1,391 | +1.31% | 64,300 | 349億4736万 | +1.09% |
| 12/03 | 1,390 | 1,390 | 1,373 | 1,373 | -1.08% | 55,800 | 344億9513万 | -0.22% |
| 12/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,400 | 1,400 | 1,388 | 1,388 | -0.57% | 35,700 | 348億7199万 | +0.73% |
| 12/01 | 1,402 | 1,404 | 1,392 | 1,396 | -0.57% | 41,700 | 350億7298万 | +1.31% |
| 11/28 | 1,390 | 1,404 | 1,390 | 1,404 | +1.01% | 44,800 | 352億7397万 | +1.81% |
| 11/27 | 1,400 | 1,404 | 1,387 | 1,390 | -0.93% | 48,300 | 349億2223万 | +0.87% |
| 11/26 | 1,409 | 1,412 | 1,400 | 1,403 | -0.21% | 45,000 | 352億4884万 | +1.74% |
| 11/25 | 1,394 | 1,409 | 1,394 | 1,406 | +0.86% | 85,600 | 353億2422万 | +1.96% |
| 11/21 | 1,374 | 1,394 | 1,374 | 1,394 | +1.38% | 57,000 | 350億2273万 | +1.16% |
| 11/20 | 1,360 | 1,383 | 1,360 | 1,375 | +1.48% | 63,800 | 345億4538万 | -0.22% |
| 11/19 | 1,352 | 1,364 | 1,350 | 1,355 | +0.22% | 53,400 | 340億4290万 | -1.74% |
| 11/18 | 1,369 | 1,373 | 1,352 | 1,352 | -1.39% | 56,200 | 339億6753万 | -2.03% |
| 11/17 | 1,378 | 1,384 | 1,370 | 1,371 | -0.65% | 56,100 | 344億4488万 | -0.65% |
| 11/14 | 1,374 | 1,384 | 1,367 | 1,380 | -0.07% | 41,800 | 346億7099万 | -0.07% |
| 11/13 | （IR情報）16:00 （訂正）「事業譲受に関するお知らせ」の一部訂正について |
| 11/13 | 1,376 | 1,392 | 1,376 | 1,381 | +0.36% | 50,600 | 346億9612万 | -0.07% |
| 11/12 | 1,352 | 1,376 | 1,352 | 1,376 | +1.85% | 105,800 | 345億7050万 | -0.51% |
| 11/11 | 1,342 | 1,354 | 1,341 | 1,351 | +0.97% | 88,000 | 339億4240万 | -2.38% |
| 11/10 | 1,356 | 1,368 | 1,338 | 1,338 | -0.22% | 121,600 | 336億1579万 | -3.39% |
| 11/07 | （IR情報）15:00 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）15:00 2026年3月期第2四半期(中間期)業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,362 | 1,368 | 1,335 | 1,341 | -2.05% | 90,700 | 336億9116万 | -3.25% |
| 11/06 | 1,361 | 1,382 | 1,361 | 1,369 | +0.74% | 37,400 | 343億9463万 | -1.37% |
| 11/05 | 1,377 | 1,377 | 1,348 | 1,359 | -1.38% | 122,500 | 341億4339万 | -2.23% |
| 11/04 | 1,375 | 1,379 | 1,366 | 1,378 | 0% | 33,300 | 346億2075万 | -0.93% |
| 10/31 | 1,376 | 1,379 | 1,371 | 1,378 | +0.22% | 59,000 | 346億2075万 | -1.15% |
| 10/30 | 1,383 | 1,390 | 1,375 | 1,375 | -0.58% | 71,500 | 345億4538万 | -1.5% |
| 10/29 | 1,382 | 1,385 | 1,368 | 1,383 | +0.22% | 114,100 | 347億4637万 | -1.07% |
| 10/28 | 1,406 | 1,408 | 1,380 | 1,380 | -2.68% | 82,900 | 346億7099万 | -1.43% |
| 10/27 | 1,407 | 1,419 | 1,406 | 1,418 | +1.5% | 57,000 | 356億2570万 | +1.21% |
| 10/24 | 1,406 | 1,408 | 1,396 | 1,397 | -0.85% | 33,200 | 350億9810万 | -0.36% |
| 10/23 | 1,401 | 1,411 | 1,396 | 1,409 | +0.57% | 41,000 | 353億9959万 | +0.43% |
| 10/22 | 1,395 | 1,408 | 1,393 | 1,401 | +0.43% | 75,200 | 351億9860万 | -0.28% |
| 10/21 | 1,406 | 1,408 | 1,395 | 1,395 | -0.78% | 48,500 | 350億4785万 | -0.85% |
| 10/20 | 1,405 | 1,406 | 1,397 | 1,406 | +0.86% | 49,600 | 353億2422万 | -0.21% |
| 10/17 | 1,395 | 1,396 | 1,390 | 1,394 | -0.29% | 27,600 | 350億2273万 | -1.13% |
| 10/16 | 1,400 | 1,411 | 1,398 | 1,398 | -0.14% | 38,200 | 351億2323万 | -1.06% |
| 10/15 | 1,382 | 1,400 | 1,375 | 1,400 | +2.79% | 77,100 | 351億7347万 | -1.06% |
| 10/14 | 1,360 | 1,367 | 1,350 | 1,362 | -0.51% | 157,300 | 342億1876万 | -3.88% |
| 10/10 | 1,390 | 1,390 | 1,368 | 1,369 | -2.07% | 100,400 | 343億9463万 | -3.66% |
| 10/09 | 1,392 | 1,399 | 1,391 | 1,398 | +0.43% | 34,000 | 351億2323万 | -1.83% |
| 10/08 | 1,400 | 1,407 | 1,392 | 1,392 | -0.36% | 23,800 | 349億7248万 | -2.32% |
| 10/07 | 1,390 | 1,405 | 1,386 | 1,397 | -0.21% | 80,200 | 350億9810万 | -2.1% |
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。
