| 2026 |
| 03/06 | 1,107 | 1,116 | 1,102 | 1,114 | -0.62% | 470,400 | 3428億1979万 | +0.09% |
| 03/05 | 1,132 | 1,136 | 1,120 | 1,121 | +1.17% | 484,300 | 3449億7395万 | +0.36% |
| 03/04 | 1,103 | 1,112 | 1,092 | 1,108 | -0.63% | 1,068,300 | 3409億7336万 | -1.16% |
| 03/03 | 1,158 | 1,159 | 1,114 | 1,115 | -5.03% | 843,300 | 3431億2753万 | -0.98% |
| 03/02 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/02 | 1,160 | 1,189 | 1,153 | 1,174 | +0.26% | 506,200 | 3612億8405万 | +3.8% |
| 02/27 | 1,160 | 1,174 | 1,155 | 1,171 | +2.09% | 535,300 | 3603億6084万 | +3.35% |
| 02/26 | 1,140 | 1,164 | 1,140 | 1,147 | +0.09% | 580,400 | 3529億7513万 | +1.06% |
| 02/25 | 1,140 | 1,149 | 1,132 | 1,146 | +0.35% | 534,700 | 3526億6739万 | +0.61% |
| 02/24 | 1,145 | 1,152 | 1,126 | 1,142 | -0.26% | 475,000 | 3514億3644万 | -0.09% |
| 02/20 | 1,152 | 1,155 | 1,135 | 1,145 | -1.55% | 523,500 | 3523億5966万 | -0.17% |
| 02/19 | 1,169 | 1,173 | 1,149 | 1,163 | -0.43% | 799,400 | 3578億9894万 | +1.13% |
| 02/18 | 1,170 | 1,175 | 1,152 | 1,168 | +5.23% | 1,406,000 | 3594億3762万 | +1.39% |
| 02/17 | （IR情報）17:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 02/17 | （IR情報）17:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/17 | （IR情報）17:30 株主優待制度の詳細内容及び拡充に関するお知らせ |
| 02/17 | 1,096 | 1,117 | 1,096 | 1,110 | +1.37% | 933,700 | 3415億8884万 | -3.9% |
| 02/16 | 1,093 | 1,102 | 1,083 | 1,095 | +0.92% | 748,600 | 3369億7277万 | -5.68% |
| 02/13 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 02/13 | 1,097 | 1,103 | 1,079 | 1,085 | -0.91% | 802,300 | 3338億9540万 | -6.87% |
| 02/12 | 1,085 | 1,102 | 1,084 | 1,095 | +0.09% | 750,800 | 3369億7277万 | -6.33% |
| 02/10 | 1,080 | 1,102 | 1,080 | 1,094 | +1.48% | 849,400 | 3366億6503万 | -6.73% |
| 02/09 | 1,088 | 1,093 | 1,069 | 1,078 | +0.09% | 481,700 | 3317億4123万 | -8.49% |
| 02/06 | 1,079 | 1,081 | 1,069 | 1,077 | -0.19% | 431,900 | 3314億3349万 | -8.88% |
| 02/05 | 1,067 | 1,085 | 1,064 | 1,079 | +1.31% | 733,200 | 3320億4897万 | -9.1% |
| 02/04 | 1,086 | 1,089 | 1,063 | 1,065 | +0.09% | 714,700 | 3277億4064万 | -10.58% |
| 02/03 | 1,064 | 1,075 | 1,060 | 1,064 | -0.75% | 1,250,700 | 3274億3290万 | -11.04% |
| 02/02 | （IR情報）15:01 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,072 | 1,091 | 1,064 | 1,072 | -0.65% | 1,258,600 | 3298億9481万 | -10.74% |
| 01/30 | 1,121 | 1,123 | 1,073 | 1,079 | -4.09% | 1,797,400 | 3320億4897万 | -10.53% |
| 01/29 | 1,141 | 1,156 | 1,077 | 1,125 | -6.41% | 2,602,700 | 3462億490万 | -6.95% |
| 01/29 | （IR情報）8:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/28 | 1,215 | 1,219 | 1,196 | 1,202 | -2.04% | 592,000 | 3699億71万 | -0.74% |
| 01/27 | 1,223 | 1,239 | 1,211 | 1,227 | -0.32% | 693,200 | 3775億9415万 | +1.32% |
| 01/26 | 1,231 | 1,238 | 1,218 | 1,231 | -0.49% | 494,600 | 3788億2510万 | +1.9% |
| 01/23 | 1,233 | 1,247 | 1,232 | 1,237 | +0.41% | 354,500 | 3806億7152万 | +2.57% |
| 01/22 | 1,233 | 1,246 | 1,229 | 1,232 | +0.49% | 433,500 | 3791億3284万 | +2.41% |
| 01/21 | 1,221 | 1,236 | 1,210 | 1,226 | -0.97% | 975,400 | 3772億8641万 | +2.17% |
| 01/20 | （IR情報）17:50 役員の異動に関するお知らせ |
| 01/20 | 1,232 | 1,242 | 1,218 | 1,238 | -0.08% | 451,600 | 3809億7926万 | +3.51% |
| 01/19 | 1,250 | 1,268 | 1,231 | 1,239 | -0.16% | 509,600 | 3812億8700万 | +3.86% |
| 01/16 | 1,234 | 1,244 | 1,201 | 1,241 | +0.57% | 856,900 | 3819億248万 | +4.46% |
| 01/15 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 01/15 | 1,214 | 1,249 | 1,213 | 1,234 | +1.4% | 704,800 | 3797億4831万 | +4.22% |
| 01/14 | 1,230 | 1,248 | 1,210 | 1,217 | -2.09% | 709,200 | 3745億1677万 | +3.14% |
| 01/13 | 1,257 | 1,261 | 1,236 | 1,243 | +0.32% | 768,100 | 3825億1795万 | +5.7% |
| 01/09 | 1,210 | 1,257 | 1,201 | 1,239 | +3.68% | 912,300 | 3812億8700万 | +5.72% |
| 01/08 | 1,198 | 1,210 | 1,195 | 1,195 | -0.58% | 420,900 | 3677億4654万 | +2.31% |
| 01/07 | 1,188 | 1,207 | 1,182 | 1,202 | +0.67% | 489,400 | 3699億71万 | +3% |
| 01/06 | 1,212 | 1,213 | 1,183 | 1,194 | -0.83% | 824,800 | 3674億3880万 | +2.4% |
| 01/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,195 | 1,208 | 1,180 | 1,204 | +1.18% | 694,100 | 3705億1618万 | +3.35% |
| 2025 |
| 12/30 | 1,197 | 1,200 | 1,184 | 1,190 | -0.42% | 381,800 | 3662億785万 | +2.23% |
| 12/29 | 1,200 | 1,203 | 1,183 | 1,195 | +0.42% | 479,900 | 3677億4654万 | +2.75% |
| 12/26 | 1,182 | 1,197 | 1,182 | 1,190 | +0.17% | 276,000 | 3662億785万 | +2.41% |
| 12/25 | 1,190 | 1,194 | 1,175 | 1,188 | +0.17% | 199,500 | 3655億9238万 | +2.5% |
| 12/24 | 1,186 | 1,196 | 1,177 | 1,186 | -0.08% | 442,600 | 3649億7690万 | +2.42% |
| 12/23 | 1,167 | 1,188 | 1,165 | 1,187 | +1.71% | 433,000 | 3652億8464万 | +2.68% |
| 12/22 | 1,173 | 1,183 | 1,166 | 1,167 | -1.02% | 543,100 | 3591億2989万 | +1.04% |
| 12/19 | 1,190 | 1,200 | 1,175 | 1,179 | -1.34% | 919,500 | 3628億2274万 | +2.17% |
| 12/18 | 1,170 | 1,203 | 1,167 | 1,195 | +2.84% | 873,900 | 3677億4654万 | +3.73% |
| 12/17 | 1,163 | 1,171 | 1,152 | 1,162 | -0.26% | 344,200 | 3575億9120万 | +1.04% |
| 12/16 | 1,156 | 1,186 | 1,153 | 1,165 | -0.17% | 698,700 | 3585億1441万 | +1.48% |
| 12/15 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 12/15 | 1,147 | 1,167 | 1,145 | 1,167 | +1.66% | 306,900 | 3591億2989万 | +1.92% |
| 12/12 | 1,148 | 1,158 | 1,145 | 1,148 | +1.15% | 354,400 | 3532億8287万 | +0.44% |
| 12/11 | 1,163 | 1,174 | 1,134 | 1,135 | -1.39% | 486,500 | 3492億8228万 | -0.61% |
| 12/10 | 1,135 | 1,157 | 1,131 | 1,151 | +2.31% | 506,600 | 3542億608万 | +0.79% |
| 12/09 | 1,140 | 1,141 | 1,119 | 1,125 | -1.23% | 414,700 | 3462億490万 | -1.4% |
| 12/08 | 1,133 | 1,139 | 1,124 | 1,139 | +1.06% | 279,000 | 3505億1323万 | -0.18% |
| 12/05 | 1,126 | 1,131 | 1,122 | 1,127 | -0.27% | 861,500 | 3468億2038万 | -1.31% |
| 12/04 | 1,130 | 1,145 | 1,123 | 1,130 | +0.09% | 1,141,200 | 3477億4359万 | -1.65% |
| 12/03 | 1,147 | 1,149 | 1,124 | 1,129 | -1.83% | 1,010,500 | 3474億3585万 | -2.42% |
| 12/02 | 1,164 | 1,168 | 1,139 | 1,150 | -1.29% | 766,100 | 3538億9835万 | -1.37% |
| 12/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 12/01 | 1,172 | 1,187 | 1,165 | 1,165 | -0.43% | 696,900 | 3585億1441万 | -0.68% |
| 11/28 | 1,181 | 1,188 | 1,166 | 1,170 | -1.76% | 666,700 | 3600億5310万 | -0.93% |
| 11/27 | 1,173 | 1,203 | 1,172 | 1,191 | +1.88% | 554,800 | 3665億1559万 | +0.34% |
| 11/26 | 1,167 | 1,173 | 1,158 | 1,169 | +0.69% | 493,400 | 3597億4536万 | -1.76% |
| 11/25 | 1,163 | 1,163 | 1,150 | 1,161 | -0.17% | 455,500 | 3572億8346万 | -2.76% |
| 11/21 | 1,138 | 1,163 | 1,136 | 1,163 | +2.38% | 747,900 | 3578億9894万 | -2.84% |
| 11/20 | 1,160 | 1,160 | 1,133 | 1,136 | -1.47% | 712,900 | 3495億9002万 | -5.41% |
| 11/19 | 1,140 | 1,156 | 1,136 | 1,153 | +1.5% | 506,900 | 3548億2156万 | -4.47% |
| 11/18 | 1,145 | 1,152 | 1,114 | 1,136 | -1.73% | 941,300 | 3495億9002万 | -6.12% |
| 11/17 | 1,140 | 1,162 | 1,127 | 1,156 | +1.05% | 725,900 | 3557億4477万 | -4.93% |
| 11/14 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 11/14 | 1,142 | 1,155 | 1,141 | 1,144 | +0.35% | 486,400 | 3520億5192万 | -6.54% |
| 11/13 | 1,138 | 1,158 | 1,136 | 1,140 | +0.09% | 759,400 | 3508億2097万 | -7.32% |
| 11/12 | 1,117 | 1,159 | 1,113 | 1,139 | +3.08% | 844,100 | 3505億1323万 | -8% |
| 11/11 | 1,107 | 1,111 | 1,093 | 1,105 | 0% | 505,300 | 3400億5015万 | -11.32% |
| 11/10 | 1,122 | 1,123 | 1,099 | 1,105 | -0.9% | 700,100 | 3400億5015万 | -11.88% |
| 11/07 | 1,110 | 1,128 | 1,102 | 1,115 | +0.27% | 578,500 | 3431億2753万 | -11.65% |
| 11/06 | 1,130 | 1,132 | 1,109 | 1,112 | -1.59% | 678,700 | 3422億431万 | -12.51% |
| 11/05 | 1,127 | 1,144 | 1,113 | 1,130 | +0.36% | 819,500 | 3477億4359万 | -11.79% |
| 11/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 11/04 | 1,118 | 1,134 | 1,093 | 1,126 | -1.14% | 1,443,300 | 3465億1264万 | -12.65% |
| 10/31 | 1,172 | 1,178 | 1,126 | 1,139 | -2.73% | 1,996,900 | 3505億1323万 | -12.25% |
| 10/30 | 1,238 | 1,251 | 1,127 | 1,171 | -9.44% | 3,549,300 | 3603億6084万 | -10.41% |
| 10/30 | （IR情報）8:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,340 | 1,365 | 1,269 | 1,293 | -2.78% | 850,800 | 3979億484万 | -1.52% |
| 10/28 | 1,360 | 1,364 | 1,330 | 1,330 | -1.7% | 711,100 | 4092億9113万 | +1.29% |
| 10/27 | 1,324 | 1,356 | 1,324 | 1,353 | +2.5% | 533,200 | 4163億6910万 | +3.2% |
| 10/24 | 1,350 | 1,361 | 1,312 | 1,320 | -3.86% | 533,900 | 4062億1375万 | +0.76% |
| 10/23 | 1,311 | 1,382 | 1,311 | 1,373 | +5.21% | 1,042,800 | 4225億2385万 | +4.89% |
| 10/22 | 1,298 | 1,320 | 1,286 | 1,305 | +1.4% | 700,200 | 4015億9769万 | -0.08% |
| 10/21 | 1,256 | 1,294 | 1,251 | 1,287 | +2.71% | 479,400 | 3960億5841万 | -1.3% |
| 10/20 | 1,273 | 1,274 | 1,244 | 1,253 | +0.24% | 372,500 | 3855億9533万 | -3.76% |
| 10/17 | 1,240 | 1,256 | 1,227 | 1,250 | +0.48% | 455,400 | 3846億7212万 | -3.85% |
| 10/16 | 1,283 | 1,295 | 1,239 | 1,244 | -3.34% | 515,600 | 3828億2569万 | -4.16% |
| 10/15 | （自社株買い）取締役会(2025年2月18日)での決議状況(取得期間2025年2月19日～2026年2月18日) |
| 10/15 | 1,263 | 1,306 | 1,250 | 1,287 | +3.13% | 508,200 | 3960億5841万 | -0.77% |
| 10/14 | 1,268 | 1,278 | 1,238 | 1,248 | -2.58% | 776,200 | 3840億5664万 | -3.48% |
| 10/14 | 株式分割 1→3 |
| 10/10 | 1,320 | 1,320 | 1,275 | 1,281 | -4.83% | 890,400 | 3942億1198万 | -0.7% |
| 10/09 | 1,303 | 1,355 | 1,284 | 1,346 | +2.75% | 706,400 | 4142億1493万 | +4.83% |
| 10/08 | 1,323 | 1,335 | 1,310 | 1,310 | -1.63% | 683,700 | 4031億3638万 | +2.66% |
| 10/07 | 1,330 | 1,342 | 1,322 | 1,332 | -0.25% | 449,700 | 4098億403万 | +4.94% |
| 10/01 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
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。
